date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2009-11-05 09:30:00,27.0,28.0,25.75,26.99,7404600.0,26.185,27.1549,24.9728,26.1754,7404600.0
2009-11-05 10:00:00,26.99,27.16,26.76,26.98,2781300.0,26.1754,26.3402,25.9523,26.1657,2781300.0
2009-11-05 10:30:00,26.95,27.1,26.9,27.05,987400.0,26.1366,26.282,26.0881,26.2335,987400.0
2009-11-05 11:00:00,27.05,27.54,27.0,27.47,1454600.0,26.2335,26.7087,26.185,26.6409,1454600.0
2009-11-05 11:30:00,27.46,27.6,27.31,27.53,490800.0,26.6312,26.7669,26.4857,26.6991,490800.0
2009-11-05 12:00:00,27.55,28.0,27.42,28.0,653500.0,26.7184,27.1549,26.5924,27.1549,653500.0
2009-11-05 12:30:00,28.0,28.05,27.85,27.93,869600.0,27.1549,27.2034,27.0094,27.087,869600.0
2009-11-05 13:00:00,27.92,28.24,27.81,28.12,574600.0,27.0773,27.3876,26.9706,27.2712,574600.0
2009-11-05 13:30:00,28.11,28.26,27.93,27.99,543000.0,27.2615,27.407,27.087,27.1452,543000.0
2009-11-05 14:00:00,28.0,28.08,27.94,28.0,714500.0,27.1549,27.2325,27.0967,27.1549,714500.0
2009-11-05 14:30:00,28.0,28.07,27.97,28.0,521000.0,27.1549,27.2228,27.1258,27.1549,521000.0
2009-11-05 15:00:00,28.0,28.1,27.96,27.98,848300.0,27.1549,27.2518,27.1161,27.1355,848300.0
2009-11-05 15:30:00,27.98,28.04,27.7,28.0,971500.0,27.1355,27.1937,26.8639,27.1549,971500.0
2009-11-05 16:00:00,27.9,28.03,27.9,28.0,203200.0,27.0579,27.184,27.0579,27.1549,203200.0
2009-11-05 16:30:00,28.04,28.1,28.04,28.1,300.0,27.1937,27.2518,27.1937,27.2518,300.0
2009-11-06 08:00:00,28.17,28.25,28.17,28.25,900.0,27.3197,27.3973,27.3197,27.3973,900.0
2009-11-06 08:30:00,28.25,28.25,27.73,27.76,7000.0,27.3973,27.3973,26.893,26.9221,7000.0
2009-11-06 09:00:00,27.9,27.95,27.86,27.95,1900.0,27.0579,27.1064,27.0191,27.1064,1900.0
2009-11-06 09:30:00,27.88,30.5,27.8,28.13,1110800.0,27.0385,29.5794,26.9609,27.2809,1110800.0
2009-11-06 10:00:00,28.14,28.14,27.93,27.94,225600.0,27.2906,27.2906,27.087,27.0967,225600.0
2009-11-06 10:30:00,27.93,27.99,27.74,27.93,175800.0,27.087,27.1452,26.9027,27.087,175800.0
2009-11-06 11:00:00,27.93,27.97,27.92,27.94,85800.0,27.087,27.1258,27.0773,27.0967,85800.0
2009-11-06 11:30:00,27.94,28.03,27.94,27.98,153700.0,27.0967,27.184,27.0967,27.1355,153700.0
2009-11-06 12:00:00,27.98,28.02,27.97,28.0,182800.0,27.1355,27.1743,27.1258,27.1549,182800.0
2009-11-06 12:30:00,28.0,28.2,27.99,28.16,39300.0,27.1549,27.3488,27.1452,27.31,39300.0
2009-11-06 13:00:00,28.16,28.26,28.13,28.26,71200.0,27.31,27.407,27.2809,27.407,71200.0
2009-11-06 13:30:00,28.26,28.26,28.21,28.25,51400.0,27.407,27.407,27.3585,27.3973,51400.0
2009-11-06 14:00:00,28.25,28.34,28.25,28.31,64500.0,27.3973,27.4846,27.3973,27.4555,64500.0
2009-11-06 14:30:00,28.32,28.32,28.17,28.19,166600.0,27.4652,27.4652,27.3197,27.3391,166600.0
2009-11-06 15:00:00,28.19,28.3,28.18,28.2,133800.0,27.3391,27.4458,27.3294,27.3488,133800.0
2009-11-06 15:30:00,28.2,28.2,28.0,28.01,190300.0,27.3488,27.3488,27.1549,27.1646,190300.0
2009-11-06 16:00:00,28.0,28.0,28.0,28.0,28900.0,27.1549,27.1549,27.1549,27.1549,28900.0
2009-11-06 16:30:00,28.08,28.08,28.08,28.08,1000.0,27.2325,27.2325,27.2325,27.2325,1000.0
2009-11-09 08:00:00,28.15,28.15,28.15,28.15,100.0,27.3003,27.3003,27.3003,27.3003,100.0
2009-11-09 08:30:00,28.2,28.2,28.15,28.2,2600.0,27.3488,27.3488,27.3003,27.3488,2600.0
2009-11-09 09:00:00,28.1,28.16,28.0,28.0,4500.0,27.2518,27.31,27.1549,27.1549,4500.0
2009-11-09 09:30:00,28.19,28.38,27.98,28.3,222200.0,27.3391,27.5234,27.1355,27.4458,222200.0
2009-11-09 10:00:00,28.3,28.95,28.3,28.75,141500.0,27.4458,28.0762,27.4458,27.8822,141500.0
2009-11-09 10:30:00,28.75,28.85,28.6,28.81,91100.0,27.8822,27.9792,27.7368,27.9404,91100.0
2009-11-09 11:00:00,28.81,29.0,28.73,28.82,112800.0,27.9404,28.1247,27.8628,27.9501,112800.0
2009-11-09 11:30:00,28.82,29.09,28.8,29.08,140200.0,27.9501,28.212,27.9307,28.2023,140200.0
2009-11-09 12:00:00,29.05,29.05,28.86,28.87,97600.0,28.1732,28.1732,27.9889,27.9986,97600.0
2009-11-09 12:30:00,28.88,28.92,28.61,28.63,38500.0,28.0083,28.0471,27.7465,27.7659,38500.0
2009-11-09 13:00:00,28.63,28.63,28.28,28.48,152200.0,27.7659,27.7659,27.4264,27.6204,152200.0
2009-11-09 13:30:00,28.48,28.68,28.47,28.68,76500.0,27.6204,27.8143,27.6107,27.8143,76500.0
2009-11-09 14:00:00,28.7,28.7,28.45,28.5,86400.0,27.8337,27.8337,27.5913,27.6398,86400.0
2009-11-09 14:30:00,28.51,29.0,28.49,28.93,163100.0,27.6495,28.1247,27.6301,28.0568,163100.0
2009-11-09 15:00:00,28.94,28.97,28.69,28.84,110900.0,28.0665,28.0956,27.824,27.9695,110900.0
2009-11-09 15:30:00,28.85,28.92,28.45,28.75,311200.0,27.9792,28.0471,27.5913,27.8822,311200.0
2009-11-09 16:00:00,28.9,28.9,28.62,28.62,33300.0,28.0277,28.0277,27.7562,27.7562,33300.0
2009-11-09 16:30:00,28.62,28.62,28.62,28.62,0.0,27.7562,27.7562,27.7562,27.7562,0.0
2009-11-10 09:00:00,28.81,28.81,28.81,28.81,100.0,27.9404,27.9404,27.9404,27.9404,100.0
2009-11-10 09:30:00,29.0,29.0,28.74,28.88,100500.0,28.1247,28.1247,27.8725,28.0083,100500.0
2009-11-10 10:00:00,28.9,29.0,28.82,28.89,78800.0,28.0277,28.1247,27.9501,28.018,78800.0
2009-11-10 10:30:00,28.88,28.94,28.84,28.9,33900.0,28.0083,28.0665,27.9695,28.0277,33900.0
2009-11-10 11:00:00,28.88,29.56,28.87,29.3,93200.0,28.0083,28.6678,27.9986,28.4156,93200.0
2009-11-10 11:30:00,29.31,29.9,29.28,29.6,75500.0,28.4253,28.9975,28.3962,28.7066,75500.0
2009-11-10 12:00:00,29.56,29.62,28.48,28.53,65700.0,28.6678,28.726,27.6204,27.6689,65700.0
2009-11-10 12:30:00,28.56,29.31,28.56,29.28,50500.0,27.698,28.4253,27.698,28.3962,50500.0
2009-11-10 13:00:00,29.35,29.6,29.19,29.5,49100.0,28.4641,28.7066,28.3089,28.6096,49100.0
2009-11-10 13:30:00,29.48,29.51,29.44,29.44,21100.0,28.5902,28.6193,28.5514,28.5514,21100.0
2009-11-10 14:00:00,29.46,29.46,29.26,29.41,53200.0,28.5708,28.5708,28.3768,28.5223,53200.0
2009-11-10 14:30:00,29.4,29.4,29.04,29.29,36600.0,28.5126,28.5126,28.1635,28.4059,36600.0
2009-11-10 15:00:00,29.32,29.47,29.29,29.4,89700.0,28.435,28.5805,28.4059,28.5126,89700.0
2009-11-10 15:30:00,29.4,29.44,29.29,29.38,53900.0,28.5126,28.5514,28.4059,28.4932,53900.0
2009-11-10 16:00:00,29.3,29.3,29.3,29.3,8000.0,28.4156,28.4156,28.4156,28.4156,8000.0
2009-11-10 16:30:00,29.3,29.3,29.3,29.3,0.0,28.4156,28.4156,28.4156,28.4156,0.0
2009-11-11 08:30:00,29.3,29.3,29.3,29.3,100.0,28.4156,28.4156,28.4156,28.4156,100.0
2009-11-11 09:00:00,29.3,29.7,29.25,29.3,7800.0,28.4156,28.8036,28.3671,28.4156,7800.0
2009-11-11 09:30:00,29.03,29.3,28.51,28.7,180500.0,28.1538,28.4156,27.6495,27.8337,180500.0
2009-11-11 10:00:00,28.7,28.99,28.63,28.75,245500.0,27.8337,28.115,27.7659,27.8822,245500.0
2009-11-11 10:30:00,28.81,28.85,28.66,28.83,129800.0,27.9404,27.9792,27.7949,27.9598,129800.0
2009-11-11 11:00:00,28.82,28.95,28.75,28.94,108700.0,27.9501,28.0762,27.8822,28.0665,108700.0
2009-11-11 11:30:00,28.95,29.5,28.93,29.15,58200.0,28.0762,28.6096,28.0568,28.2702,58200.0
2009-11-11 12:00:00,29.15,29.34,28.97,29.12,49000.0,28.2702,28.4544,28.0956,28.2411,49000.0
2009-11-11 12:30:00,29.12,29.15,28.94,28.96,66600.0,28.2411,28.2702,28.0665,28.0859,66600.0
2009-11-11 13:00:00,29.0,29.28,28.96,29.0,99300.0,28.1247,28.3962,28.0859,28.1247,99300.0
2009-11-11 13:30:00,29.0,29.05,28.97,29.0,45100.0,28.1247,28.1732,28.0956,28.1247,45100.0
2009-11-11 14:00:00,29.01,29.06,28.97,29.05,41200.0,28.1344,28.1829,28.0956,28.1732,41200.0
2009-11-11 14:30:00,29.05,29.18,28.99,29.09,50700.0,28.1732,28.2992,28.115,28.212,50700.0
2009-11-11 15:00:00,29.1,29.4,29.1,29.36,28000.0,28.2217,28.5126,28.2217,28.4738,28000.0
2009-11-11 15:30:00,29.35,29.4,28.94,29.25,172500.0,28.4641,28.5126,28.0665,28.3671,172500.0
2009-11-11 16:00:00,29.24,29.24,29.24,29.24,3300.0,28.3574,28.3574,28.3574,28.3574,3300.0
2009-11-11 16:30:00,29.24,29.24,29.24,29.24,0.0,28.3574,28.3574,28.3574,28.3574,0.0
2009-11-12 08:00:00,28.97,28.97,28.97,28.97,200.0,28.0956,28.0956,28.0956,28.0956,200.0
2009-11-12 08:30:00,28.97,28.97,28.97,28.97,200.0,28.0956,28.0956,28.0956,28.0956,200.0
2009-11-12 09:00:00,29.0,29.0,28.95,28.95,500.0,28.1247,28.1247,28.0762,28.0762,500.0
2009-11-12 09:30:00,28.94,29.38,28.94,29.04,30000.0,28.0665,28.4932,28.0665,28.1635,30000.0
2009-11-12 10:00:00,29.04,29.25,29.01,29.21,10700.0,28.1635,28.3671,28.1344,28.3283,10700.0
2009-11-12 10:30:00,29.21,29.28,29.15,29.25,5100.0,28.3283,28.3962,28.2702,28.3671,5100.0
2009-11-12 11:00:00,29.27,29.55,29.27,29.55,54000.0,28.3865,28.6581,28.3865,28.6581,54000.0
2009-11-12 11:30:00,29.59,29.61,29.38,29.51,94700.0,28.6969,28.7163,28.4932,28.6193,94700.0
2009-11-12 12:00:00,29.5,29.71,29.27,29.28,41600.0,28.6096,28.8133,28.3865,28.3962,41600.0
2009-11-12 12:30:00,29.29,29.5,29.25,29.5,51600.0,28.4059,28.6096,28.3671,28.6096,51600.0
2009-11-12 13:00:00,29.5,29.56,29.33,29.35,40100.0,28.6096,28.6678,28.4447,28.4641,40100.0
2009-11-12 13:30:00,29.34,29.35,29.21,29.3,104100.0,28.4544,28.4641,28.3283,28.4156,104100.0
2009-11-12 14:00:00,29.26,29.3,29.22,29.27,38700.0,28.3768,28.4156,28.338,28.3865,38700.0
2009-11-12 14:30:00,29.25,29.32,29.1,29.17,32800.0,28.3671,28.435,28.2217,28.2896,32800.0
2009-11-12 15:00:00,29.15,29.18,29.11,29.15,30100.0,28.2702,28.2992,28.2314,28.2702,30100.0
2009-11-12 15:30:00,29.15,29.37,29.13,29.17,155800.0,28.2702,28.4835,28.2508,28.2896,155800.0
2009-11-12 16:00:00,29.1,29.1,29.1,29.1,13700.0,28.2217,28.2217,28.2217,28.2217,13700.0
2009-11-12 16:30:00,29.26,29.26,29.26,29.26,100.0,28.3768,28.3768,28.3768,28.3768,100.0
2009-11-13 09:30:00,29.03,29.23,28.85,28.91,59400.0,28.1538,28.3477,27.9792,28.0374,59400.0
2009-11-13 10:00:00,28.9,28.96,28.89,28.91,146600.0,28.0277,28.0859,28.018,28.0374,146600.0
2009-11-13 10:30:00,28.9,29.0,28.89,28.9,91900.0,28.0277,28.1247,28.018,28.0277,91900.0
2009-11-13 11:00:00,28.9,28.93,28.89,28.9,53800.0,28.0277,28.0568,28.018,28.0277,53800.0
2009-11-13 11:30:00,28.9,28.9,28.85,28.88,44800.0,28.0277,28.0277,27.9792,28.0083,44800.0
2009-11-13 12:00:00,28.87,28.92,28.87,28.9,208800.0,27.9986,28.0471,27.9986,28.0277,208800.0
2009-11-13 12:30:00,28.89,28.93,28.89,28.9,48800.0,28.018,28.0568,28.018,28.0277,48800.0
2009-11-13 13:00:00,28.9,28.91,28.88,28.9,67600.0,28.0277,28.0374,28.0083,28.0277,67600.0
2009-11-13 13:30:00,28.9,29.0,28.88,28.93,57200.0,28.0277,28.1247,28.0083,28.0568,57200.0
2009-11-13 14:00:00,28.93,28.94,28.88,28.9,32500.0,28.0568,28.0665,28.0083,28.0277,32500.0
2009-11-13 14:30:00,28.9,28.91,28.88,28.89,21300.0,28.0277,28.0374,28.0083,28.018,21300.0
2009-11-13 15:00:00,28.89,28.9,28.88,28.89,66400.0,28.018,28.0277,28.0083,28.018,66400.0
2009-11-13 15:30:00,28.89,28.98,28.88,28.98,134400.0,28.018,28.1053,28.0083,28.1053,134400.0
2009-11-13 16:00:00,28.98,28.98,28.98,28.98,1200.0,28.1053,28.1053,28.1053,28.1053,1200.0
2009-11-13 16:30:00,28.98,28.98,28.98,28.98,0.0,28.1053,28.1053,28.1053,28.1053,0.0
2009-11-16 08:30:00,28.98,28.98,28.98,28.98,200.0,28.1053,28.1053,28.1053,28.1053,200.0
2009-11-16 09:00:00,28.98,28.98,28.98,28.98,0.0,28.1053,28.1053,28.1053,28.1053,0.0
2009-11-16 09:30:00,28.98,29.27,28.98,29.01,32400.0,28.1053,28.3865,28.1053,28.1344,32400.0
2009-11-16 10:00:00,28.98,29.16,28.6,29.0,116000.0,28.1053,28.2799,27.7368,28.1247,116000.0
2009-11-16 10:30:00,28.97,29.01,28.63,28.64,48700.0,28.0956,28.1344,27.7659,27.7755,48700.0
2009-11-16 11:00:00,28.64,28.82,28.63,28.81,102000.0,27.7755,27.9501,27.7659,27.9404,102000.0
2009-11-16 11:30:00,28.79,28.88,28.75,28.83,96300.0,27.921,28.0083,27.8822,27.9598,96300.0
2009-11-16 12:00:00,28.84,28.86,28.77,28.83,66700.0,27.9695,27.9889,27.9016,27.9598,66700.0
2009-11-16 12:30:00,28.84,28.84,28.75,28.77,73600.0,27.9695,27.9695,27.8822,27.9016,73600.0
2009-11-16 13:00:00,28.77,28.83,28.76,28.79,53200.0,27.9016,27.9598,27.8919,27.921,53200.0
2009-11-16 13:30:00,28.79,28.83,28.77,28.82,100400.0,27.921,27.9598,27.9016,27.9501,100400.0
2009-11-16 14:00:00,28.82,29.0,28.8,28.91,50100.0,27.9501,28.1247,27.9307,28.0374,50100.0
2009-11-16 14:30:00,28.91,29.07,28.91,28.97,40500.0,28.0374,28.1926,28.0374,28.0956,40500.0
2009-11-16 15:00:00,28.97,29.0,28.91,28.93,64400.0,28.0956,28.1247,28.0374,28.0568,64400.0
2009-11-16 15:30:00,28.94,29.09,28.75,28.91,185100.0,28.0665,28.212,27.8822,28.0374,185100.0
2009-11-16 16:00:00,28.9,28.9,28.9,28.9,3800.0,28.0277,28.0277,28.0277,28.0277,3800.0
2009-11-16 16:30:00,28.9,28.9,28.9,28.9,0.0,28.0277,28.0277,28.0277,28.0277,0.0
2009-11-17 09:30:00,28.76,29.01,28.72,28.91,28900.0,27.8919,28.1344,27.8531,28.0374,28900.0
2009-11-17 10:00:00,28.93,28.93,28.36,28.38,108100.0,28.0568,28.0568,27.504,27.5234,108100.0
2009-11-17 10:30:00,28.38,28.41,28.19,28.35,120300.0,27.5234,27.5525,27.3391,27.4943,120300.0
2009-11-17 11:00:00,28.33,28.74,28.32,28.51,51200.0,27.4749,27.8725,27.4652,27.6495,51200.0
2009-11-17 11:30:00,28.53,28.53,28.38,28.4,24300.0,27.6689,27.6689,27.5234,27.5428,24300.0
2009-11-17 12:00:00,28.4,28.43,28.33,28.41,33700.0,27.5428,27.5719,27.4749,27.5525,33700.0
2009-11-17 12:30:00,28.42,28.54,28.4,28.51,37300.0,27.5622,27.6786,27.5428,27.6495,37300.0
2009-11-17 13:00:00,28.51,28.52,28.41,28.47,97500.0,27.6495,27.6592,27.5525,27.6107,97500.0
2009-11-17 13:30:00,28.47,28.53,28.46,28.52,69000.0,27.6107,27.6689,27.601,27.6592,69000.0
2009-11-17 14:00:00,28.52,28.57,28.51,28.54,35200.0,27.6592,27.7077,27.6495,27.6786,35200.0
2009-11-17 14:30:00,28.56,28.6,28.54,28.6,24700.0,27.698,27.7368,27.6786,27.7368,24700.0
2009-11-17 15:00:00,28.59,28.66,28.53,28.58,66900.0,27.7271,27.7949,27.6689,27.7174,66900.0
2009-11-17 15:30:00,28.58,28.95,28.58,28.72,80200.0,27.7174,28.0762,27.7174,27.8531,80200.0
2009-11-17 16:00:00,28.67,28.67,28.67,28.67,6300.0,27.8046,27.8046,27.8046,27.8046,6300.0
2009-11-17 16:30:00,28.67,28.67,28.67,28.67,0.0,27.8046,27.8046,27.8046,27.8046,0.0
2009-11-18 09:30:00,28.61,29.0,28.57,28.98,36300.0,27.7465,28.1247,27.7077,28.1053,36300.0
2009-11-18 10:00:00,28.96,29.14,28.91,29.13,137700.0,28.0859,28.2605,28.0374,28.2508,137700.0
2009-11-18 10:30:00,29.13,29.47,29.05,29.41,79800.0,28.2508,28.5805,28.1732,28.5223,79800.0
2009-11-18 11:00:00,29.4,29.44,28.99,29.17,84700.0,28.5126,28.5514,28.115,28.2896,84700.0
2009-11-18 11:30:00,29.16,29.19,29.05,29.12,78100.0,28.2799,28.3089,28.1732,28.2411,78100.0
2009-11-18 12:00:00,29.12,29.2,29.06,29.2,33600.0,28.2411,28.3186,28.1829,28.3186,33600.0
2009-11-18 12:30:00,29.2,29.2,29.12,29.19,57800.0,28.3186,28.3186,28.2411,28.3089,57800.0
2009-11-18 13:00:00,29.2,29.2,29.12,29.2,47600.0,28.3186,28.3186,28.2411,28.3186,47600.0
2009-11-18 13:30:00,29.2,29.46,29.19,29.42,30800.0,28.3186,28.5708,28.3089,28.532,30800.0
2009-11-18 14:00:00,29.44,29.44,29.33,29.37,33000.0,28.5514,28.5514,28.4447,28.4835,33000.0
2009-11-18 14:30:00,29.37,29.41,29.14,29.2,29800.0,28.4835,28.5223,28.2605,28.3186,29800.0
2009-11-18 15:00:00,29.22,29.5,29.17,29.5,70700.0,28.338,28.6096,28.2896,28.6096,70700.0
2009-11-18 15:30:00,29.5,29.67,29.35,29.56,153700.0,28.6096,28.7745,28.4641,28.6678,153700.0
2009-11-18 16:00:00,29.5,29.65,29.5,29.65,120900.0,28.6096,28.7551,28.6096,28.7551,120900.0
2009-11-18 16:30:00,29.65,29.65,29.65,29.65,0.0,28.7551,28.7551,28.7551,28.7551,0.0
2009-11-19 09:30:00,29.4,29.45,28.92,28.95,14100.0,28.5126,28.5611,28.0471,28.0762,14100.0
2009-11-19 10:00:00,28.98,29.1,28.77,29.01,24500.0,28.1053,28.2217,27.9016,28.1344,24500.0
2009-11-19 10:30:00,28.99,29.0,28.89,28.93,10000.0,28.115,28.1247,28.018,28.0568,10000.0
2009-11-19 11:00:00,28.9,29.1,28.9,28.99,177600.0,28.0277,28.2217,28.0277,28.115,177600.0
2009-11-19 11:30:00,29.0,29.01,28.99,29.01,7100.0,28.1247,28.1344,28.115,28.1344,7100.0
2009-11-19 12:00:00,29.01,29.02,29.0,29.02,5200.0,28.1344,28.1441,28.1247,28.1441,5200.0
2009-11-19 12:30:00,29.02,29.05,29.01,29.05,1600.0,28.1441,28.1732,28.1344,28.1732,1600.0
2009-11-19 13:00:00,29.05,29.05,28.94,29.01,14900.0,28.1732,28.1732,28.0665,28.1344,14900.0
2009-11-19 13:30:00,29.0,29.04,28.92,29.0,16000.0,28.1247,28.1635,28.0471,28.1247,16000.0
2009-11-19 14:00:00,28.98,29.04,28.98,29.01,21500.0,28.1053,28.1635,28.1053,28.1344,21500.0
2009-11-19 14:30:00,29.01,29.26,29.0,29.13,68800.0,28.1344,28.3768,28.1247,28.2508,68800.0
2009-11-19 15:00:00,29.15,29.31,29.15,29.17,20600.0,28.2702,28.4253,28.2702,28.2896,20600.0
2009-11-19 15:30:00,29.19,29.23,29.14,29.19,35500.0,28.3089,28.3477,28.2605,28.3089,35500.0
2009-11-19 16:00:00,29.2,29.2,29.2,29.2,7300.0,28.3186,28.3186,28.3186,28.3186,7300.0
2009-11-19 16:30:00,29.2,29.2,29.2,29.2,0.0,28.3186,28.3186,28.3186,28.3186,0.0
2009-11-20 08:30:00,29.02,29.02,29.02,29.02,200.0,28.1441,28.1441,28.1441,28.1441,200.0
2009-11-20 09:00:00,29.02,29.02,29.02,29.02,0.0,28.1441,28.1441,28.1441,28.1441,0.0
2009-11-20 09:30:00,29.15,29.59,29.0,29.22,232900.0,28.2702,28.6969,28.1247,28.338,232900.0
2009-11-20 10:00:00,29.26,29.31,29.18,29.28,57900.0,28.3768,28.4253,28.2992,28.3962,57900.0
2009-11-20 10:30:00,29.27,29.27,29.26,29.26,8800.0,28.3865,28.3865,28.3768,28.3768,8800.0
2009-11-20 11:00:00,29.26,29.26,28.93,29.02,125600.0,28.3768,28.3768,28.0568,28.1441,125600.0
2009-11-20 11:30:00,29.0,29.1,29.0,29.06,35200.0,28.1247,28.2217,28.1247,28.1829,35200.0
2009-11-20 12:00:00,29.08,29.09,28.98,28.99,20000.0,28.2023,28.212,28.1053,28.115,20000.0
2009-11-20 12:30:00,29.0,29.09,28.95,29.06,27400.0,28.1247,28.212,28.0762,28.1829,27400.0
2009-11-20 13:00:00,29.07,29.1,29.02,29.1,8800.0,28.1926,28.2217,28.1441,28.2217,8800.0
2009-11-20 13:30:00,29.14,29.16,29.05,29.06,9900.0,28.2605,28.2799,28.1732,28.1829,9900.0
2009-11-20 14:00:00,29.08,29.15,28.96,29.14,51500.0,28.2023,28.2702,28.0859,28.2605,51500.0
2009-11-20 14:30:00,29.14,29.33,29.09,29.33,57100.0,28.2605,28.4447,28.212,28.4447,57100.0
2009-11-20 15:00:00,29.31,29.36,29.2,29.27,74400.0,28.4253,28.4738,28.3186,28.3865,74400.0
2009-11-20 15:30:00,29.27,29.68,29.25,29.62,184500.0,28.3865,28.7842,28.3671,28.726,184500.0
2009-11-20 16:00:00,29.71,30.01,29.52,30.0,90100.0,28.8133,29.1042,28.629,29.0945,90100.0
2009-11-20 16:30:00,30.11,30.12,30.0,30.0,2100.0,29.2012,29.2109,29.0945,29.0945,2100.0
2009-11-23 08:00:00,29.34,29.34,29.34,29.34,100.0,28.4544,28.4544,28.4544,28.4544,100.0
2009-11-23 08:30:00,29.34,29.34,29.34,29.34,0.0,28.4544,28.4544,28.4544,28.4544,0.0
2009-11-23 09:00:00,29.72,29.72,29.72,29.72,100.0,28.823,28.823,28.823,28.823,100.0
2009-11-23 09:30:00,29.72,29.95,29.37,29.48,77000.0,28.823,29.046,28.4835,28.5902,77000.0
2009-11-23 10:00:00,29.49,29.49,28.84,29.04,59500.0,28.5999,28.5999,27.9695,28.1635,59500.0
2009-11-23 10:30:00,29.04,29.06,28.77,28.9,31300.0,28.1635,28.1829,27.9016,28.0277,31300.0
2009-11-23 11:00:00,28.93,29.02,28.9,28.95,19400.0,28.0568,28.1441,28.0277,28.0762,19400.0
2009-11-23 11:30:00,28.94,29.0,28.91,28.97,21600.0,28.0665,28.1247,28.0374,28.0956,21600.0
2009-11-23 12:00:00,28.96,28.97,28.85,28.92,80900.0,28.0859,28.0956,27.9792,28.0471,80900.0
2009-11-23 12:30:00,28.91,28.93,28.88,28.91,37100.0,28.0374,28.0568,28.0083,28.0374,37100.0
2009-11-23 13:00:00,28.91,29.0,28.87,28.97,15200.0,28.0374,28.1247,27.9986,28.0956,15200.0
2009-11-23 13:30:00,28.99,29.0,28.94,28.97,29100.0,28.115,28.1247,28.0665,28.0956,29100.0
2009-11-23 14:00:00,28.96,29.05,28.95,28.99,22100.0,28.0859,28.1732,28.0762,28.115,22100.0
2009-11-23 14:30:00,28.98,29.03,28.97,29.0,28200.0,28.1053,28.1538,28.0956,28.1247,28200.0
2009-11-23 15:00:00,28.97,29.01,28.92,28.93,37700.0,28.0956,28.1344,28.0471,28.0568,37700.0
2009-11-23 15:30:00,28.94,28.98,28.76,28.92,91800.0,28.0665,28.1053,27.8919,28.0471,91800.0
2009-11-23 16:00:00,28.85,28.85,28.85,28.85,11100.0,27.9792,27.9792,27.9792,27.9792,11100.0
2009-11-23 16:30:00,28.85,28.85,28.85,28.85,0.0,27.9792,27.9792,27.9792,27.9792,0.0
2009-11-24 09:30:00,29.04,29.04,28.22,28.44,70100.0,28.1635,28.1635,27.3682,27.5816,70100.0
2009-11-24 10:00:00,28.45,28.47,28.06,28.19,57200.0,27.5913,27.6107,27.2131,27.3391,57200.0
2009-11-24 10:30:00,28.26,28.4,28.09,28.22,39200.0,27.407,27.5428,27.2421,27.3682,39200.0
2009-11-24 11:00:00,28.23,28.34,28.19,28.31,16400.0,27.3779,27.4846,27.3391,27.4555,16400.0
2009-11-24 11:30:00,28.35,28.43,28.27,28.27,7100.0,27.4943,27.5719,27.4167,27.4167,7100.0
2009-11-24 12:00:00,28.3,28.31,28.21,28.29,20300.0,27.4458,27.4555,27.3585,27.4361,20300.0
2009-11-24 12:30:00,28.29,28.29,28.22,28.24,16500.0,27.4361,27.4361,27.3682,27.3876,16500.0
2009-11-24 13:00:00,28.23,28.34,28.23,28.3,24600.0,27.3779,27.4846,27.3779,27.4458,24600.0
2009-11-24 13:30:00,28.31,28.31,28.25,28.25,13600.0,27.4555,27.4555,27.3973,27.3973,13600.0
2009-11-24 14:00:00,28.25,28.3,28.23,28.25,24300.0,27.3973,27.4458,27.3779,27.3973,24300.0
2009-11-24 14:30:00,28.25,28.38,28.23,28.31,29200.0,27.3973,27.5234,27.3779,27.4555,29200.0
2009-11-24 15:00:00,28.28,28.39,28.28,28.33,55600.0,27.4264,27.5331,27.4264,27.4749,55600.0
2009-11-24 15:30:00,28.32,28.63,28.32,28.54,133200.0,27.4652,27.7659,27.4652,27.6786,133200.0
2009-11-24 16:00:00,28.54,28.54,28.54,28.54,300.0,27.6786,27.6786,27.6786,27.6786,300.0
2009-11-24 16:30:00,28.54,28.54,28.54,28.54,0.0,27.6786,27.6786,27.6786,27.6786,0.0
2009-11-25 09:30:00,28.45,28.54,28.31,28.51,15200.0,27.5913,27.6786,27.4555,27.6495,15200.0
2009-11-25 10:00:00,28.5,28.58,28.45,28.5,25900.0,27.6398,27.7174,27.5913,27.6398,25900.0
2009-11-25 10:30:00,28.5,28.52,28.49,28.52,1500.0,27.6398,27.6592,27.6301,27.6592,1500.0
2009-11-25 11:00:00,28.53,28.93,28.43,28.65,52900.0,27.6689,28.0568,27.5719,27.7852,52900.0
2009-11-25 11:30:00,28.62,28.76,28.46,28.51,72200.0,27.7562,27.8919,27.601,27.6495,72200.0
2009-11-25 12:00:00,28.55,28.55,28.45,28.51,9300.0,27.6883,27.6883,27.5913,27.6495,9300.0
2009-11-25 12:30:00,28.54,28.57,28.47,28.47,13600.0,27.6786,27.7077,27.6107,27.6107,13600.0
2009-11-25 13:00:00,28.48,28.54,28.43,28.52,15200.0,27.6204,27.6786,27.5719,27.6592,15200.0
2009-11-25 13:30:00,28.55,28.58,28.55,28.58,2100.0,27.6883,27.7174,27.6883,27.7174,2100.0
2009-11-25 14:00:00,28.63,28.65,28.53,28.59,12900.0,27.7659,27.7852,27.6689,27.7271,12900.0
2009-11-25 14:30:00,28.56,28.61,28.54,28.56,35600.0,27.698,27.7465,27.6786,27.698,35600.0
2009-11-25 15:00:00,28.58,28.78,28.56,28.7,9400.0,27.7174,27.9113,27.698,27.8337,9400.0
2009-11-25 15:30:00,28.7,28.7,28.58,28.61,9100.0,27.8337,27.8337,27.7174,27.7465,9100.0
2009-11-25 16:00:00,28.64,28.64,28.64,28.64,100.0,27.7755,27.7755,27.7755,27.7755,100.0
2009-11-25 16:30:00,28.64,28.64,28.64,28.64,0.0,27.7755,27.7755,27.7755,27.7755,0.0
2009-11-27 09:30:00,27.77,28.26,27.75,28.24,138800.0,26.9318,27.407,26.9124,27.3876,138800.0
2009-11-27 10:00:00,28.25,28.25,28.0,28.11,35100.0,27.3973,27.3973,27.1549,27.2615,35100.0
2009-11-27 10:30:00,28.1,28.29,28.09,28.21,34000.0,27.2518,27.4361,27.2421,27.3585,34000.0
2009-11-27 11:00:00,28.24,28.4,28.21,28.27,44500.0,27.3876,27.5428,27.3585,27.4167,44500.0
2009-11-27 11:30:00,28.27,28.48,28.27,28.4,46700.0,27.4167,27.6204,27.4167,27.5428,46700.0
2009-11-27 12:00:00,28.4,28.45,28.3,28.36,24300.0,27.5428,27.5913,27.4458,27.504,24300.0
2009-11-27 12:30:00,28.36,28.43,28.33,28.37,57700.0,27.504,27.5719,27.4749,27.5137,57700.0
2009-11-30 09:30:00,28.37,28.55,28.36,28.55,11000.0,27.5137,27.6883,27.504,27.6883,11000.0
2009-11-30 10:00:00,28.55,28.55,28.48,28.5,22100.0,27.6883,27.6883,27.6204,27.6398,22100.0
2009-11-30 10:30:00,28.5,28.94,28.47,28.81,20300.0,27.6398,28.0665,27.6107,27.9404,20300.0
2009-11-30 11:00:00,28.76,28.79,28.48,28.56,9300.0,27.8919,27.921,27.6204,27.698,9300.0
2009-11-30 11:30:00,28.56,28.74,28.44,28.7,36000.0,27.698,27.8725,27.5816,27.8337,36000.0
2009-11-30 12:00:00,28.7,28.75,28.69,28.75,29400.0,27.8337,27.8822,27.824,27.8822,29400.0
2009-11-30 12:30:00,28.74,28.8,28.65,28.65,30200.0,27.8725,27.9307,27.7852,27.7852,30200.0
2009-11-30 13:00:00,28.65,28.78,28.5,28.73,36900.0,27.7852,27.9113,27.6398,27.8628,36900.0
2009-11-30 13:30:00,28.73,28.77,28.65,28.7,18800.0,27.8628,27.9016,27.7852,27.8337,18800.0
2009-11-30 14:00:00,28.7,28.75,28.46,28.59,35500.0,27.8337,27.8822,27.601,27.7271,35500.0
2009-11-30 14:30:00,28.59,28.7,28.52,28.69,133200.0,27.7271,27.8337,27.6592,27.824,133200.0
2009-11-30 15:00:00,28.7,28.76,28.67,28.72,36700.0,27.8337,27.8919,27.8046,27.8531,36700.0
2009-11-30 15:30:00,28.75,28.81,28.61,28.61,78800.0,27.8822,27.9404,27.7465,27.7465,78800.0
2009-11-30 16:00:00,28.63,28.75,28.63,28.75,18500.0,27.7659,27.8822,27.7659,27.8822,18500.0
2009-11-30 16:30:00,28.75,28.75,28.75,28.75,0.0,27.8822,27.8822,27.8822,27.8822,0.0
2009-12-01 08:00:00,28.75,28.75,28.75,28.75,4500.0,27.8822,27.8822,27.8822,27.8822,4500.0
2009-12-01 08:30:00,28.75,28.75,28.75,28.75,0.0,27.8822,27.8822,27.8822,27.8822,0.0
2009-12-01 09:00:00,28.75,28.75,28.75,28.75,14600.0,27.8822,27.8822,27.8822,27.8822,14600.0
2009-12-01 09:30:00,28.89,29.01,28.73,28.93,21200.0,28.018,28.1344,27.8628,28.0568,21200.0
2009-12-01 10:00:00,28.91,29.0,28.85,28.99,61100.0,28.0374,28.1247,27.9792,28.115,61100.0
2009-12-01 10:30:00,29.0,29.22,28.99,29.16,42400.0,28.1247,28.338,28.115,28.2799,42400.0
2009-12-01 11:00:00,29.16,29.41,29.15,29.35,130100.0,28.2799,28.5223,28.2702,28.4641,130100.0
2009-12-01 11:30:00,29.33,29.36,29.14,29.16,30800.0,28.4447,28.4738,28.2605,28.2799,30800.0
2009-12-01 12:00:00,29.19,29.34,29.15,29.2,36900.0,28.3089,28.4544,28.2702,28.3186,36900.0
2009-12-01 12:30:00,29.18,29.32,29.06,29.3,12200.0,28.2992,28.435,28.1829,28.4156,12200.0
2009-12-01 13:00:00,29.3,29.33,29.2,29.24,19900.0,28.4156,28.4447,28.3186,28.3574,19900.0
2009-12-01 13:30:00,29.24,29.47,29.22,29.43,65300.0,28.3574,28.5805,28.338,28.5417,65300.0
2009-12-01 14:00:00,29.42,29.6,29.21,29.6,17800.0,28.532,28.7066,28.3283,28.7066,17800.0
2009-12-01 14:30:00,29.6,29.64,29.4,29.64,10900.0,28.7066,28.7454,28.5126,28.7454,10900.0
2009-12-01 15:00:00,29.62,29.92,29.58,29.77,22100.0,28.726,29.0169,28.6872,28.8714,22100.0
2009-12-01 15:30:00,29.75,29.99,29.71,29.76,68500.0,28.852,29.0848,28.8133,28.8617,68500.0
2009-12-01 16:00:00,29.71,29.71,29.71,29.71,1600.0,28.8133,28.8133,28.8133,28.8133,1600.0
2009-12-01 16:30:00,29.71,29.71,29.71,29.71,0.0,28.8133,28.8133,28.8133,28.8133,0.0
2009-12-02 09:30:00,29.75,30.0,29.67,29.77,49800.0,28.852,29.0945,28.7745,28.8714,49800.0
2009-12-02 10:00:00,29.8,29.85,29.62,29.76,37900.0,28.9005,28.949,28.726,28.8617,37900.0
2009-12-02 10:30:00,29.71,29.75,29.66,29.66,16900.0,28.8133,28.852,28.7648,28.7648,16900.0
2009-12-02 11:00:00,29.68,29.68,29.43,29.47,8400.0,28.7842,28.7842,28.5417,28.5805,8400.0
2009-12-02 11:30:00,29.48,29.48,29.36,29.36,5900.0,28.5902,28.5902,28.4738,28.4738,5900.0
2009-12-02 12:00:00,29.34,29.34,28.95,28.96,27800.0,28.4544,28.4544,28.0762,28.0859,27800.0
2009-12-02 12:30:00,28.94,28.99,28.75,28.96,28900.0,28.0665,28.115,27.8822,28.0859,28900.0
2009-12-02 13:00:00,28.98,29.13,28.89,28.94,23600.0,28.1053,28.2508,28.018,28.0665,23600.0
2009-12-02 13:30:00,28.95,28.96,28.71,28.77,17600.0,28.0762,28.0859,27.8434,27.9016,17600.0
2009-12-02 14:00:00,28.74,28.96,28.7,28.94,34800.0,27.8725,28.0859,27.8337,28.0665,34800.0
2009-12-02 14:30:00,28.94,29.03,28.79,28.98,23400.0,28.0665,28.1538,27.921,28.1053,23400.0
2009-12-02 15:00:00,28.95,29.24,28.91,29.2,16100.0,28.0762,28.3574,28.0374,28.3186,16100.0
2009-12-02 15:30:00,29.19,29.37,29.15,29.36,57700.0,28.3089,28.4835,28.2702,28.4738,57700.0
2009-12-02 16:00:00,29.37,29.37,29.37,29.37,15900.0,28.4835,28.4835,28.4835,28.4835,15900.0
2009-12-02 16:30:00,29.37,29.37,29.37,29.37,0.0,28.4835,28.4835,28.4835,28.4835,0.0
2009-12-03 09:30:00,29.51,29.65,29.17,29.47,45200.0,28.6193,28.7551,28.2896,28.5805,45200.0
2009-12-03 10:00:00,29.46,29.49,29.29,29.29,39700.0,28.5708,28.5999,28.4059,28.4059,39700.0
2009-12-03 10:30:00,29.31,29.34,29.11,29.19,15400.0,28.4253,28.4544,28.2314,28.3089,15400.0
2009-12-03 11:00:00,29.2,29.22,29.14,29.22,17800.0,28.3186,28.338,28.2605,28.338,17800.0
2009-12-03 11:30:00,29.2,29.2,29.1,29.2,10800.0,28.3186,28.3186,28.2217,28.3186,10800.0
2009-12-03 12:00:00,29.19,29.33,29.19,29.25,18000.0,28.3089,28.4447,28.3089,28.3671,18000.0
2009-12-03 12:30:00,29.24,29.29,29.2,29.25,7700.0,28.3574,28.4059,28.3186,28.3671,7700.0
2009-12-03 13:00:00,29.29,29.49,29.29,29.48,5800.0,28.4059,28.5999,28.4059,28.5902,5800.0
2009-12-03 13:30:00,29.49,29.5,29.48,29.49,9900.0,28.5999,28.6096,28.5902,28.5999,9900.0
2009-12-03 14:00:00,29.5,29.5,29.39,29.49,9000.0,28.6096,28.6096,28.5029,28.5999,9000.0
2009-12-03 14:30:00,29.48,29.49,29.39,29.42,20700.0,28.5902,28.5999,28.5029,28.532,20700.0
2009-12-03 15:00:00,29.4,29.41,29.36,29.36,11200.0,28.5126,28.5223,28.4738,28.4738,11200.0
2009-12-03 15:30:00,29.37,29.44,29.23,29.25,26100.0,28.4835,28.5514,28.3477,28.3671,26100.0
2009-12-04 09:30:00,29.45,29.75,29.34,29.34,14900.0,28.5611,28.852,28.4544,28.4544,14900.0
2009-12-04 10:00:00,29.27,29.48,28.99,29.3,11200.0,28.3865,28.5902,28.115,28.4156,11200.0
2009-12-04 10:30:00,29.33,29.5,29.19,29.36,14700.0,28.4447,28.6096,28.3089,28.4738,14700.0
2009-12-04 11:00:00,29.38,29.64,29.35,29.51,14600.0,28.4932,28.7454,28.4641,28.6193,14600.0
2009-12-04 11:30:00,29.49,29.58,29.26,29.54,28800.0,28.5999,28.6872,28.3768,28.6484,28800.0
2009-12-04 12:00:00,29.54,29.6,29.5,29.53,13400.0,28.6484,28.7066,28.6096,28.6387,13400.0
2009-12-04 12:30:00,29.55,29.56,29.39,29.49,20000.0,28.6581,28.6678,28.5029,28.5999,20000.0
2009-12-04 13:00:00,29.46,29.51,29.34,29.46,38100.0,28.5708,28.6193,28.4544,28.5708,38100.0
2009-12-04 13:30:00,29.45,29.5,29.38,29.49,13100.0,28.5611,28.6096,28.4932,28.5999,13100.0
2009-12-04 14:00:00,29.5,29.5,29.48,29.5,13000.0,28.6096,28.6096,28.5902,28.6096,13000.0
2009-12-04 14:30:00,29.49,29.5,29.49,29.49,14400.0,28.5999,28.6096,28.5999,28.5999,14400.0
2009-12-04 15:00:00,29.49,29.55,29.48,29.5,48200.0,28.5999,28.6581,28.5902,28.6096,48200.0
2009-12-04 15:30:00,29.5,29.66,29.49,29.53,35000.0,28.6096,28.7648,28.5999,28.6387,35000.0
2009-12-07 08:30:00,29.5,29.5,29.5,29.5,10000.0,28.6096,28.6096,28.6096,28.6096,10000.0
2009-12-07 09:00:00,29.5,29.5,29.5,29.5,0.0,28.6096,28.6096,28.6096,28.6096,0.0
2009-12-07 09:30:00,29.38,29.38,28.59,28.77,85400.0,28.4932,28.4932,27.7271,27.9016,85400.0
2009-12-07 10:00:00,28.77,28.8,28.72,28.77,19900.0,27.9016,27.9307,27.8531,27.9016,19900.0
2009-12-07 10:30:00,28.76,28.93,28.68,28.78,148900.0,27.8919,28.0568,27.8143,27.9113,148900.0
2009-12-07 11:00:00,28.78,28.84,28.72,28.81,60900.0,27.9113,27.9695,27.8531,27.9404,60900.0
2009-12-07 11:30:00,28.82,28.93,28.78,28.91,23200.0,27.9501,28.0568,27.9113,28.0374,23200.0
2009-12-07 12:00:00,28.92,28.93,28.73,28.8,18700.0,28.0471,28.0568,27.8628,27.9307,18700.0
2009-12-07 12:30:00,28.8,28.87,28.75,28.81,24200.0,27.9307,27.9986,27.8822,27.9404,24200.0
2009-12-07 13:00:00,28.8,28.82,28.76,28.77,73500.0,27.9307,27.9501,27.8919,27.9016,73500.0
2009-12-07 13:30:00,28.77,28.78,28.71,28.77,29900.0,27.9016,27.9113,27.8434,27.9016,29900.0
2009-12-07 14:00:00,28.75,28.81,28.73,28.77,109100.0,27.8822,27.9404,27.8628,27.9016,109100.0
2009-12-07 14:30:00,28.76,28.8,28.62,28.65,198800.0,27.8919,27.9307,27.7562,27.7852,198800.0
2009-12-07 15:00:00,28.65,28.67,28.52,28.54,18600.0,27.7852,27.8046,27.6592,27.6786,18600.0
2009-12-07 15:30:00,28.52,28.72,28.52,28.7,48500.0,27.6592,27.8531,27.6592,27.8337,48500.0
2009-12-07 16:00:00,28.72,28.72,28.62,28.62,6300.0,27.8531,27.8531,27.7562,27.7562,6300.0
2009-12-07 16:30:00,28.62,28.62,28.62,28.62,100.0,27.7562,27.7562,27.7562,27.7562,100.0
2009-12-08 09:30:00,28.55,28.55,28.16,28.27,237200.0,27.6883,27.6883,27.31,27.4167,237200.0
2009-12-08 10:00:00,28.27,28.3,28.22,28.3,46600.0,27.4167,27.4458,27.3682,27.4458,46600.0
2009-12-08 10:30:00,28.3,28.39,28.25,28.25,49300.0,27.4458,27.5331,27.3973,27.3973,49300.0
2009-12-08 11:00:00,28.21,28.21,28.13,28.17,9100.0,27.3585,27.3585,27.2809,27.3197,9100.0
2009-12-08 11:30:00,28.18,28.25,28.13,28.16,63100.0,27.3294,27.3973,27.2809,27.31,63100.0
2009-12-08 12:00:00,28.15,28.15,27.88,27.88,20400.0,27.3003,27.3003,27.0385,27.0385,20400.0
2009-12-08 12:30:00,27.93,27.93,27.8,27.92,54900.0,27.087,27.087,26.9609,27.0773,54900.0
2009-12-08 13:00:00,27.91,27.97,27.77,27.8,14600.0,27.0676,27.1258,26.9318,26.9609,14600.0
2009-12-08 13:30:00,27.83,27.89,27.77,27.8,16200.0,26.99,27.0482,26.9318,26.9609,16200.0
2009-12-08 14:00:00,27.81,27.89,27.67,27.73,28500.0,26.9706,27.0482,26.8348,26.893,28500.0
2009-12-08 14:30:00,27.74,28.02,27.74,27.83,30200.0,26.9027,27.1743,26.9027,26.99,30200.0
2009-12-08 15:00:00,27.84,27.86,27.65,27.8,44100.0,26.9997,27.0191,26.8154,26.9609,44100.0
2009-12-08 15:30:00,27.8,28.1,27.78,28.03,156300.0,26.9609,27.2518,26.9415,27.184,156300.0
2009-12-08 16:00:00,27.9,27.9,27.9,27.9,10200.0,27.0579,27.0579,27.0579,27.0579,10200.0
2009-12-08 16:30:00,27.9,27.9,27.9,27.9,0.0,27.0579,27.0579,27.0579,27.0579,0.0
2009-12-09 08:30:00,28.0,28.0,28.0,28.0,100.0,27.1549,27.1549,27.1549,27.1549,100.0
2009-12-09 09:00:00,28.0,28.0,28.0,28.0,0.0,27.1549,27.1549,27.1549,27.1549,0.0
2009-12-09 09:30:00,28.06,28.22,27.91,28.11,54400.0,27.2131,27.3682,27.0676,27.2615,54400.0
2009-12-09 10:00:00,28.09,28.11,28.0,28.0,61300.0,27.2421,27.2615,27.1549,27.1549,61300.0
2009-12-09 10:30:00,28.0,28.05,27.95,28.02,27200.0,27.1549,27.2034,27.1064,27.1743,27200.0
2009-12-09 11:00:00,28.01,28.05,28.0,28.0,19900.0,27.1646,27.2034,27.1549,27.1549,19900.0
2009-12-09 11:30:00,28.0,28.0,27.91,27.97,18900.0,27.1549,27.1549,27.0676,27.1258,18900.0
2009-12-09 12:00:00,27.97,28.29,27.97,28.28,25400.0,27.1258,27.4361,27.1258,27.4264,25400.0
2009-12-09 12:30:00,28.27,28.27,28.01,28.01,62800.0,27.4167,27.4167,27.1646,27.1646,62800.0
2009-12-09 13:00:00,28.0,28.02,27.99,28.01,11300.0,27.1549,27.1743,27.1452,27.1646,11300.0
2009-12-09 13:30:00,28.0,28.02,27.94,27.95,9700.0,27.1549,27.1743,27.0967,27.1064,9700.0
2009-12-09 14:00:00,27.94,28.02,27.94,28.0,17100.0,27.0967,27.1743,27.0967,27.1549,17100.0
2009-12-09 14:30:00,28.0,28.04,28.0,28.03,4200.0,27.1549,27.1937,27.1549,27.184,4200.0
2009-12-09 15:00:00,28.0,28.12,28.0,28.11,13200.0,27.1549,27.2712,27.1549,27.2615,13200.0
2009-12-09 15:30:00,28.11,28.14,28.05,28.05,16800.0,27.2615,27.2906,27.2034,27.2034,16800.0
2009-12-09 16:00:00,28.09,28.09,28.09,28.09,200.0,27.2421,27.2421,27.2421,27.2421,200.0
2009-12-09 16:30:00,28.09,28.09,28.09,28.09,0.0,27.2421,27.2421,27.2421,27.2421,0.0
2009-12-10 09:30:00,28.3,28.34,28.07,28.24,7300.0,27.4458,27.4846,27.2228,27.3876,7300.0
2009-12-10 10:00:00,28.24,28.49,28.24,28.49,3200.0,27.3876,27.6301,27.3876,27.6301,3200.0
2009-12-10 10:30:00,28.5,28.55,28.41,28.5,8100.0,27.6398,27.6883,27.5525,27.6398,8100.0
2009-12-10 11:00:00,28.5,28.6,28.49,28.53,3800.0,27.6398,27.7368,27.6301,27.6689,3800.0
2009-12-10 11:30:00,28.51,28.6,28.46,28.6,2500.0,27.6495,27.7368,27.601,27.7368,2500.0
2009-12-10 12:00:00,28.6,28.6,28.49,28.58,5400.0,27.7368,27.7368,27.6301,27.7174,5400.0
2009-12-10 12:30:00,28.58,28.72,28.58,28.69,5700.0,27.7174,27.8531,27.7174,27.824,5700.0
2009-12-10 13:00:00,28.71,28.75,28.69,28.74,4300.0,27.8434,27.8822,27.824,27.8725,4300.0
2009-12-10 13:30:00,28.76,28.92,28.76,28.86,7400.0,27.8919,28.0471,27.8919,27.9889,7400.0
2009-12-10 14:00:00,28.87,29.06,28.85,29.0,16400.0,27.9986,28.1829,27.9792,28.1247,16400.0
2009-12-10 14:30:00,29.01,29.11,28.97,29.11,13400.0,28.1344,28.2314,28.0956,28.2314,13400.0
2009-12-10 15:00:00,29.13,29.15,28.82,28.88,45100.0,28.2508,28.2702,27.9501,28.0083,45100.0
2009-12-10 15:30:00,28.88,29.02,28.78,28.84,51600.0,28.0083,28.1441,27.9113,27.9695,51600.0
2009-12-11 09:30:00,28.75,29.15,28.69,28.95,10400.0,27.8822,28.2702,27.824,28.0762,10400.0
2009-12-11 10:00:00,28.92,28.95,28.86,28.89,10000.0,28.0471,28.0762,27.9889,28.018,10000.0
2009-12-11 10:30:00,28.92,28.95,28.89,28.94,5600.0,28.0471,28.0762,28.018,28.0665,5600.0
2009-12-11 11:00:00,28.94,28.94,28.77,28.81,7800.0,28.0665,28.0665,27.9016,27.9404,7800.0
2009-12-11 11:30:00,28.84,28.86,28.67,28.74,15600.0,27.9695,27.9889,27.8046,27.8725,15600.0
2009-12-11 12:00:00,28.74,28.8,28.7,28.79,7700.0,27.8725,27.9307,27.8337,27.921,7700.0
2009-12-11 12:30:00,28.77,28.95,28.77,28.88,8700.0,27.9016,28.0762,27.9016,28.0083,8700.0
2009-12-11 13:00:00,28.89,28.93,28.82,28.92,5900.0,28.018,28.0568,27.9501,28.0471,5900.0
2009-12-11 13:30:00,28.92,29.01,28.88,28.93,14200.0,28.0471,28.1344,28.0083,28.0568,14200.0
2009-12-11 14:00:00,28.94,28.99,28.91,28.94,7200.0,28.0665,28.115,28.0374,28.0665,7200.0
2009-12-11 14:30:00,28.92,29.1,28.8,28.84,14200.0,28.0471,28.2217,27.9307,27.9695,14200.0
2009-12-11 15:00:00,28.9,29.09,28.84,29.09,14200.0,28.0277,28.212,27.9695,28.212,14200.0
2009-12-11 15:30:00,29.11,29.18,29.03,29.06,33100.0,28.2314,28.2992,28.1538,28.1829,33100.0
2009-12-14 09:30:00,29.25,29.26,28.89,29.05,35700.0,28.3671,28.3768,28.018,28.1732,35700.0
2009-12-14 10:00:00,29.05,29.08,28.98,29.06,5100.0,28.1732,28.2023,28.1053,28.1829,5100.0
2009-12-14 10:30:00,29.06,29.27,29.06,29.27,9400.0,28.1829,28.3865,28.1829,28.3865,9400.0
2009-12-14 11:00:00,29.27,29.5,29.27,29.5,15000.0,28.3865,28.6096,28.3865,28.6096,15000.0
2009-12-14 11:30:00,29.5,29.5,29.46,29.5,14100.0,28.6096,28.6096,28.5708,28.6096,14100.0
2009-12-14 12:00:00,29.5,29.52,29.49,29.5,26200.0,28.6096,28.629,28.5999,28.6096,26200.0
2009-12-14 12:30:00,29.5,29.5,29.49,29.5,14100.0,28.6096,28.6096,28.5999,28.6096,14100.0
2009-12-14 13:00:00,29.49,29.52,29.46,29.49,29900.0,28.5999,28.629,28.5708,28.5999,29900.0
2009-12-14 13:30:00,29.5,29.5,29.44,29.48,22900.0,28.6096,28.6096,28.5514,28.5902,22900.0
2009-12-14 14:00:00,29.48,29.5,29.44,29.44,16700.0,28.5902,28.6096,28.5514,28.5514,16700.0
2009-12-14 14:30:00,29.46,29.49,29.44,29.44,10300.0,28.5708,28.5999,28.5514,28.5514,10300.0
2009-12-14 15:00:00,29.44,29.5,29.41,29.49,23500.0,28.5514,28.6096,28.5223,28.5999,23500.0
2009-12-14 15:30:00,29.5,29.61,29.41,29.5,57700.0,28.6096,28.7163,28.5223,28.6096,57700.0
2009-12-14 16:00:00,29.51,29.51,29.51,29.51,1000.0,28.6193,28.6193,28.6193,28.6193,1000.0
2009-12-14 16:30:00,29.51,29.51,29.51,29.51,0.0,28.6193,28.6193,28.6193,28.6193,0.0
2009-12-15 08:00:00,30.19,30.2,30.17,30.19,3300.0,29.2788,29.2885,29.2594,29.2788,3300.0
2009-12-15 08:30:00,30.0,30.0,30.0,30.0,100.0,29.0945,29.0945,29.0945,29.0945,100.0
2009-12-15 09:00:00,30.15,30.2,30.0,30.0,2500.0,29.24,29.2885,29.0945,29.0945,2500.0
2009-12-15 09:30:00,30.22,30.5,29.9,30.17,179300.0,29.3079,29.5794,28.9975,29.2594,179300.0
2009-12-15 10:00:00,30.19,30.21,29.7,29.9,135700.0,29.2788,29.2982,28.8036,28.9975,135700.0
2009-12-15 10:30:00,29.96,30.03,29.9,29.98,38700.0,29.0557,29.1236,28.9975,29.0751,38700.0
2009-12-15 11:00:00,30.0,30.09,29.92,30.0,45100.0,29.0945,29.1818,29.0169,29.0945,45100.0
2009-12-15 11:30:00,30.0,30.19,30.0,30.13,44600.0,29.0945,29.2788,29.0945,29.2206,44600.0
2009-12-15 12:00:00,30.14,30.15,30.05,30.15,19300.0,29.2303,29.24,29.143,29.24,19300.0
2009-12-15 12:30:00,30.15,30.15,30.09,30.12,23900.0,29.24,29.24,29.1818,29.2109,23900.0
2009-12-15 13:00:00,30.12,30.14,30.11,30.14,18900.0,29.2109,29.2303,29.2012,29.2303,18900.0
2009-12-15 13:30:00,30.14,30.23,30.09,30.12,38800.0,29.2303,29.3176,29.1818,29.2109,38800.0
2009-12-15 14:00:00,30.12,30.15,30.03,30.1,24700.0,29.2109,29.24,29.1236,29.1915,24700.0
2009-12-15 14:30:00,30.1,30.14,30.03,30.09,35400.0,29.1915,29.2303,29.1236,29.1818,35400.0
2009-12-15 15:00:00,30.09,30.14,30.06,30.11,49200.0,29.1818,29.2303,29.1527,29.2012,49200.0
2009-12-15 15:30:00,30.12,30.13,30.01,30.02,94000.0,29.2109,29.2206,29.1042,29.1139,94000.0
2009-12-15 16:00:00,30.15,30.15,30.15,30.15,1300.0,29.24,29.24,29.24,29.24,1300.0
2009-12-15 16:30:00,30.15,30.15,30.15,30.15,0.0,29.24,29.24,29.24,29.24,0.0
2009-12-16 09:00:00,30.37,30.37,30.37,30.37,300.0,29.4533,29.4533,29.4533,29.4533,300.0
2009-12-16 09:30:00,30.27,30.31,29.88,30.16,54400.0,29.3563,29.3951,28.9781,29.2497,54400.0
2009-12-16 10:00:00,30.15,30.22,30.1,30.18,75400.0,29.24,29.3079,29.1915,29.2691,75400.0
2009-12-16 10:30:00,30.17,30.39,30.13,30.35,40300.0,29.2594,29.4727,29.2206,29.4339,40300.0
2009-12-16 11:00:00,30.35,30.39,30.34,30.38,32300.0,29.4339,29.4727,29.4242,29.463,32300.0
2009-12-16 11:30:00,30.38,30.39,30.25,30.38,45100.0,29.463,29.4727,29.337,29.463,45100.0
2009-12-16 12:00:00,30.39,30.39,30.27,30.32,23600.0,29.4727,29.4727,29.3563,29.4048,23600.0
2009-12-16 12:30:00,30.31,30.32,30.25,30.25,20700.0,29.3951,29.4048,29.337,29.337,20700.0
2009-12-16 13:00:00,30.25,30.33,30.23,30.31,30500.0,29.337,29.4145,29.3176,29.3951,30500.0
2009-12-16 13:30:00,30.32,30.35,30.3,30.32,27900.0,29.4048,29.4339,29.3854,29.4048,27900.0
2009-12-16 14:00:00,30.32,30.4,30.28,30.39,35100.0,29.4048,29.4824,29.366,29.4727,35100.0
2009-12-16 14:30:00,30.39,30.62,30.08,30.37,122800.0,29.4727,29.6958,29.1721,29.4533,122800.0
2009-12-16 15:00:00,30.37,30.42,30.31,30.34,51400.0,29.4533,29.5018,29.3951,29.4242,51400.0
2009-12-16 15:30:00,30.35,30.4,30.24,30.31,135100.0,29.4339,29.4824,29.3273,29.3951,135100.0
2009-12-16 16:00:00,30.31,30.31,30.31,30.31,2000.0,29.3951,29.3951,29.3951,29.3951,2000.0
2009-12-16 16:30:00,30.31,30.31,30.31,30.31,0.0,29.3951,29.3951,29.3951,29.3951,0.0
2009-12-17 09:30:00,30.37,30.37,29.92,30.08,18400.0,29.4533,29.4533,29.0169,29.1721,18400.0
2009-12-17 10:00:00,30.07,30.31,30.01,30.24,19100.0,29.1624,29.3951,29.1042,29.3273,19100.0
2009-12-17 10:30:00,30.21,30.33,30.21,30.3,21400.0,29.2982,29.4145,29.2982,29.3854,21400.0
2009-12-17 11:00:00,30.29,30.38,30.29,30.38,16300.0,29.3757,29.463,29.3757,29.463,16300.0
2009-12-17 11:30:00,30.36,30.37,30.31,30.36,51400.0,29.4436,29.4533,29.3951,29.4436,51400.0
2009-12-17 12:00:00,30.37,30.38,30.25,30.28,21000.0,29.4533,29.463,29.337,29.366,21000.0
2009-12-17 12:30:00,30.3,30.31,30.22,30.3,14900.0,29.3854,29.3951,29.3079,29.3854,14900.0
2009-12-17 13:00:00,30.3,30.33,30.21,30.3,34200.0,29.3854,29.4145,29.2982,29.3854,34200.0
2009-12-17 13:30:00,30.29,30.31,30.26,30.26,14800.0,29.3757,29.3951,29.3467,29.3467,14800.0
2009-12-17 14:00:00,30.25,30.3,30.21,30.28,15900.0,29.337,29.3854,29.2982,29.366,15900.0
2009-12-17 14:30:00,30.29,30.34,30.25,30.29,18200.0,29.3757,29.4242,29.337,29.3757,18200.0
2009-12-17 15:00:00,30.29,30.3,30.2,30.21,42300.0,29.3757,29.3854,29.2885,29.2982,42300.0
2009-12-17 15:30:00,30.2,30.31,30.03,30.06,75800.0,29.2885,29.3951,29.1236,29.1527,75800.0
2009-12-18 09:30:00,30.34,30.38,30.1,30.11,31500.0,29.4242,29.463,29.1915,29.2012,31500.0
2009-12-18 10:00:00,30.17,30.17,29.9,29.98,58600.0,29.2594,29.2594,28.9975,29.0751,58600.0
2009-12-18 10:30:00,29.98,30.03,29.9,29.92,44600.0,29.0751,29.1236,28.9975,29.0169,44600.0
2009-12-18 11:00:00,29.92,29.94,29.8,29.84,62200.0,29.0169,29.0363,28.9005,28.9393,62200.0
2009-12-18 11:30:00,29.84,29.93,29.82,29.85,40500.0,28.9393,29.0266,28.9199,28.949,40500.0
2009-12-18 12:00:00,29.83,29.91,29.75,29.81,72500.0,28.9296,29.0072,28.852,28.9102,72500.0
2009-12-18 12:30:00,29.82,29.93,29.75,29.85,61000.0,28.9199,29.0266,28.852,28.949,61000.0
2009-12-18 13:00:00,29.88,29.88,29.78,29.81,57800.0,28.9781,28.9781,28.8811,28.9102,57800.0
2009-12-18 13:30:00,29.81,29.95,29.58,29.76,54500.0,28.9102,29.046,28.6872,28.8617,54500.0
2009-12-18 14:00:00,29.78,29.87,29.75,29.8,25600.0,28.8811,28.9684,28.852,28.9005,25600.0
2009-12-18 14:30:00,29.81,29.82,29.76,29.79,34600.0,28.9102,28.9199,28.8617,28.8908,34600.0
2009-12-18 15:00:00,29.81,29.82,29.77,29.82,36600.0,28.9102,28.9199,28.8714,28.9199,36600.0
2009-12-18 15:30:00,29.81,30.17,29.67,30.15,461300.0,28.9102,29.2594,28.7745,29.24,461300.0
2009-12-21 09:30:00,30.09,30.09,29.82,29.85,14900.0,29.1818,29.1818,28.9199,28.949,14900.0
2009-12-21 10:00:00,29.81,30.0,29.8,29.93,45900.0,28.9102,29.0945,28.9005,29.0266,45900.0
2009-12-21 10:30:00,29.94,30.09,29.92,30.04,18400.0,29.0363,29.1818,29.0169,29.1333,18400.0
2009-12-21 11:00:00,30.0,30.02,29.94,29.96,18600.0,29.0945,29.1139,29.0363,29.0557,18600.0
2009-12-21 11:30:00,29.96,30.0,29.95,29.96,9200.0,29.0557,29.0945,29.046,29.0557,9200.0
2009-12-21 12:00:00,29.97,30.0,29.96,29.99,41700.0,29.0654,29.0945,29.0557,29.0848,41700.0
2009-12-21 12:30:00,30.0,30.06,29.97,30.0,50300.0,29.0945,29.1527,29.0654,29.0945,50300.0
2009-12-21 13:00:00,30.0,30.05,30.0,30.04,21600.0,29.0945,29.143,29.0945,29.1333,21600.0
2009-12-21 13:30:00,30.01,30.03,30.0,30.0,7900.0,29.1042,29.1236,29.0945,29.0945,7900.0
2009-12-21 14:00:00,30.0,30.01,29.99,29.99,50400.0,29.0945,29.1042,29.0848,29.0848,50400.0
2009-12-21 14:30:00,29.99,30.07,29.85,29.95,28600.0,29.0848,29.1624,28.949,29.046,28600.0
2009-12-21 15:00:00,29.92,30.0,29.9,29.93,10100.0,29.0169,29.0945,28.9975,29.0266,10100.0
2009-12-21 15:30:00,29.93,30.19,29.92,30.19,57300.0,29.0266,29.2788,29.0169,29.2788,57300.0
2009-12-21 16:00:00,30.19,30.48,29.99,29.99,900.0,29.2788,29.56,29.0848,29.0848,900.0
2009-12-21 16:30:00,29.99,29.99,29.99,29.99,0.0,29.0848,29.0848,29.0848,29.0848,0.0
2009-12-22 09:30:00,30.1,30.7,30.05,30.39,35100.0,29.1915,29.7734,29.143,29.4727,35100.0
2009-12-22 10:00:00,30.37,30.41,30.11,30.11,9800.0,29.4533,29.4921,29.2012,29.2012,9800.0
2009-12-22 10:30:00,30.11,30.19,30.1,30.16,16600.0,29.2012,29.2788,29.1915,29.2497,16600.0
2009-12-22 11:00:00,30.13,30.19,30.13,30.19,8400.0,29.2206,29.2788,29.2206,29.2788,8400.0
2009-12-22 11:30:00,30.17,30.2,30.14,30.15,8500.0,29.2594,29.2885,29.2303,29.24,8500.0
2009-12-22 12:00:00,30.16,30.34,30.14,30.34,9700.0,29.2497,29.4242,29.2303,29.4242,9700.0
2009-12-22 12:30:00,30.36,30.6,30.34,30.58,22900.0,29.4436,29.6764,29.4242,29.657,22900.0
2009-12-22 13:00:00,30.59,30.59,30.5,30.5,12500.0,29.6667,29.6667,29.5794,29.5794,12500.0
2009-12-22 13:30:00,30.5,30.5,30.33,30.33,16900.0,29.5794,29.5794,29.4145,29.4145,16900.0
2009-12-22 14:00:00,30.33,30.37,30.04,30.33,37100.0,29.4145,29.4533,29.1333,29.4145,37100.0
2009-12-22 14:30:00,30.37,30.38,30.22,30.3,13900.0,29.4533,29.463,29.3079,29.3854,13900.0
2009-12-22 15:00:00,30.31,30.33,30.25,30.29,12700.0,29.3951,29.4145,29.337,29.3757,12700.0
2009-12-22 15:30:00,30.29,30.31,30.14,30.18,72900.0,29.3757,29.3951,29.2303,29.2691,72900.0
2009-12-22 16:00:00,30.27,30.27,30.27,30.27,13400.0,29.3563,29.3563,29.3563,29.3563,13400.0
2009-12-22 16:30:00,30.27,30.27,30.27,30.27,0.0,29.3563,29.3563,29.3563,29.3563,0.0
2009-12-23 09:30:00,30.17,30.21,30.05,30.16,11300.0,29.2594,29.2982,29.143,29.2497,11300.0
2009-12-23 10:00:00,30.16,30.27,30.06,30.22,18500.0,29.2497,29.3563,29.1527,29.3079,18500.0
2009-12-23 10:30:00,30.25,30.29,30.19,30.25,13800.0,29.337,29.3757,29.2788,29.337,13800.0
2009-12-23 11:00:00,30.25,30.31,30.18,30.2,10600.0,29.337,29.3951,29.2691,29.2885,10600.0
2009-12-23 11:30:00,30.22,30.28,30.2,30.26,8100.0,29.3079,29.366,29.2885,29.3467,8100.0
2009-12-23 12:00:00,30.24,30.32,30.22,30.25,18400.0,29.3273,29.4048,29.3079,29.337,18400.0
2009-12-23 12:30:00,30.26,30.3,30.25,30.3,13000.0,29.3467,29.3854,29.337,29.3854,13000.0
2009-12-23 13:00:00,30.3,30.3,30.23,30.3,19700.0,29.3854,29.3854,29.3176,29.3854,19700.0
2009-12-23 13:30:00,30.3,30.3,30.08,30.19,21700.0,29.3854,29.3854,29.1721,29.2788,21700.0
2009-12-23 14:00:00,30.19,30.2,30.13,30.18,11000.0,29.2788,29.2885,29.2206,29.2691,11000.0
2009-12-23 14:30:00,30.18,30.2,30.1,30.14,10100.0,29.2691,29.2885,29.1915,29.2303,10100.0
2009-12-23 15:00:00,30.15,30.2,30.14,30.17,11300.0,29.24,29.2885,29.2303,29.2594,11300.0
2009-12-23 15:30:00,30.17,30.25,30.09,30.09,22700.0,29.2594,29.337,29.1818,29.1818,22700.0
2009-12-23 16:00:00,30.2,30.2,30.2,30.2,3000.0,29.2885,29.2885,29.2885,29.2885,3000.0
2009-12-23 16:30:00,30.2,30.2,30.2,30.2,0.0,29.2885,29.2885,29.2885,29.2885,0.0
2009-12-24 09:30:00,30.5,30.5,30.06,30.29,9300.0,29.5794,29.5794,29.1527,29.3757,9300.0
2009-12-24 10:00:00,30.28,30.33,30.15,30.25,59400.0,29.366,29.4145,29.24,29.337,59400.0
2009-12-24 10:30:00,30.2,30.23,30.15,30.16,8700.0,29.2885,29.3176,29.24,29.2497,8700.0
2009-12-24 11:00:00,30.15,30.16,30.15,30.15,10400.0,29.24,29.2497,29.24,29.24,10400.0
2009-12-24 11:30:00,30.15,30.39,30.15,30.39,11800.0,29.24,29.4727,29.24,29.4727,11800.0
2009-12-24 12:00:00,30.35,30.37,30.08,30.08,9400.0,29.4339,29.4533,29.1721,29.1721,9400.0
2009-12-24 12:30:00,30.03,30.17,30.03,30.1,19200.0,29.1236,29.2594,29.1236,29.1915,19200.0
2009-12-28 09:30:00,30.28,30.63,30.28,30.34,19300.0,29.366,29.7055,29.366,29.4242,19300.0
2009-12-28 10:00:00,30.34,30.43,30.17,30.17,15900.0,29.4242,29.5115,29.2594,29.2594,15900.0
2009-12-28 10:30:00,30.17,30.24,30.17,30.24,7500.0,29.2594,29.3273,29.2594,29.3273,7500.0
2009-12-28 11:00:00,30.23,30.27,30.23,30.23,4400.0,29.3176,29.3563,29.3176,29.3176,4400.0
2009-12-28 11:30:00,30.25,30.28,30.11,30.11,12700.0,29.337,29.366,29.2012,29.2012,12700.0
2009-12-28 12:00:00,30.1,30.13,30.09,30.09,5900.0,29.1915,29.2206,29.1818,29.1818,5900.0
2009-12-28 12:30:00,30.1,30.1,29.95,30.0,15000.0,29.1915,29.1915,29.046,29.0945,15000.0
2009-12-28 13:00:00,30.01,30.08,29.97,30.0,37900.0,29.1042,29.1721,29.0654,29.0945,37900.0
2009-12-28 13:30:00,30.0,30.03,29.97,30.02,30200.0,29.0945,29.1236,29.0654,29.1139,30200.0
2009-12-28 14:00:00,30.02,30.2,29.99,30.17,15800.0,29.1139,29.2885,29.0848,29.2594,15800.0
2009-12-28 14:30:00,30.16,30.17,30.08,30.16,8400.0,29.2497,29.2594,29.1721,29.2497,8400.0
2009-12-28 15:00:00,30.16,30.17,30.15,30.17,8200.0,29.2497,29.2594,29.24,29.2594,8200.0
2009-12-28 15:30:00,30.16,30.18,29.91,30.0,105100.0,29.2497,29.2691,29.0072,29.0945,105100.0
2009-12-28 16:00:00,30.09,30.09,30.09,30.09,2200.0,29.1818,29.1818,29.1818,29.1818,2200.0
2009-12-28 16:30:00,30.09,30.09,30.09,30.09,0.0,29.1818,29.1818,29.1818,29.1818,0.0
2009-12-29 09:30:00,30.15,30.25,30.15,30.25,2900.0,29.24,29.337,29.24,29.337,2900.0
2009-12-29 10:00:00,30.22,30.25,29.94,29.99,13200.0,29.3079,29.337,29.0363,29.0848,13200.0
2009-12-29 10:30:00,29.94,30.05,29.94,29.96,3600.0,29.0363,29.143,29.0363,29.0557,3600.0
2009-12-29 11:00:00,30.03,30.09,29.96,29.98,9200.0,29.1236,29.1818,29.0557,29.0751,9200.0
2009-12-29 11:30:00,29.98,30.0,29.94,29.99,35700.0,29.0751,29.0945,29.0363,29.0848,35700.0
2009-12-29 12:00:00,29.97,29.99,29.95,29.96,3000.0,29.0654,29.0848,29.046,29.0557,3000.0
2009-12-29 12:30:00,29.97,30.0,29.95,29.99,4100.0,29.0654,29.0945,29.046,29.0848,4100.0
2009-12-29 13:00:00,30.0,30.0,29.98,29.98,15200.0,29.0945,29.0945,29.0751,29.0751,15200.0
2009-12-29 13:30:00,29.98,30.0,29.98,30.0,2300.0,29.0751,29.0945,29.0751,29.0945,2300.0
2009-12-29 14:00:00,29.99,30.0,29.98,30.0,1000.0,29.0848,29.0945,29.0751,29.0945,1000.0
2009-12-29 14:30:00,29.99,30.0,29.89,29.89,2300.0,29.0848,29.0945,28.9878,28.9878,2300.0
2009-12-29 15:00:00,29.91,29.92,29.81,29.84,3700.0,29.0072,29.0169,28.9102,28.9393,3700.0
2009-12-29 15:30:00,29.85,29.85,29.74,29.77,14600.0,28.949,28.949,28.8423,28.8714,14600.0
2009-12-29 16:00:00,29.79,29.79,29.79,29.79,900.0,28.8908,28.8908,28.8908,28.8908,900.0
2009-12-29 16:30:00,29.79,29.79,29.79,29.79,0.0,28.8908,28.8908,28.8908,28.8908,0.0
2009-12-30 09:30:00,29.64,30.04,29.64,30.0,12500.0,28.7454,29.1333,28.7454,29.0945,12500.0
2009-12-30 10:00:00,29.99,30.0,29.88,29.88,4000.0,29.0848,29.0945,28.9781,28.9781,4000.0
2009-12-30 10:30:00,29.88,29.94,29.79,29.79,4700.0,28.9781,29.0363,28.8908,28.8908,4700.0
2009-12-30 11:00:00,29.81,29.87,29.81,29.87,2000.0,28.9102,28.9684,28.9102,28.9684,2000.0
2009-12-30 11:30:00,29.87,29.88,29.85,29.87,7100.0,28.9684,28.9781,28.949,28.9684,7100.0
2009-12-30 12:00:00,29.86,29.88,29.84,29.88,3400.0,28.9587,28.9781,28.9393,28.9781,3400.0
2009-12-30 12:30:00,29.86,29.88,29.84,29.86,5600.0,28.9587,28.9781,28.9393,28.9587,5600.0
2009-12-30 13:00:00,29.87,29.94,29.76,29.87,43400.0,28.9684,29.0363,28.8617,28.9684,43400.0
2009-12-30 13:30:00,29.86,29.91,29.85,29.87,9900.0,28.9587,29.0072,28.949,28.9684,9900.0
2009-12-30 14:00:00,29.84,29.91,29.84,29.89,46600.0,28.9393,29.0072,28.9393,28.9878,46600.0
2009-12-30 14:30:00,29.91,29.92,29.8,29.87,28600.0,29.0072,29.0169,28.9005,28.9684,28600.0
2009-12-30 15:00:00,29.84,29.94,29.84,29.86,24600.0,28.9393,29.0363,28.9393,28.9587,24600.0
2009-12-30 15:30:00,29.87,29.87,29.8,29.85,20900.0,28.9684,28.9684,28.9005,28.949,20900.0
2009-12-30 16:00:00,29.9,29.9,29.9,29.9,2000.0,28.9975,28.9975,28.9975,28.9975,2000.0
2009-12-30 16:30:00,29.9,29.9,29.9,29.9,0.0,28.9975,28.9975,28.9975,28.9975,0.0
2009-12-31 09:30:00,29.88,29.94,29.74,29.88,16500.0,28.9781,29.0363,28.8423,28.9781,16500.0
2009-12-31 10:00:00,29.9,30.02,29.82,29.85,43300.0,28.9975,29.1139,28.9199,28.949,43300.0
2009-12-31 10:30:00,29.86,29.91,29.83,29.91,29000.0,28.9587,29.0072,28.9296,29.0072,29000.0
2009-12-31 11:00:00,29.91,29.95,29.9,29.95,18400.0,29.0072,29.046,28.9975,29.046,18400.0
2009-12-31 11:30:00,29.94,29.96,29.8,29.8,23400.0,29.0363,29.0557,28.9005,28.9005,23400.0
2009-12-31 12:00:00,29.8,30.17,29.8,30.0,43400.0,28.9005,29.2594,28.9005,29.0945,43400.0
2009-12-31 12:30:00,29.99,30.15,29.97,30.15,21200.0,29.0848,29.24,29.0654,29.24,21200.0
2009-12-31 13:00:00,30.15,30.17,30.06,30.16,56100.0,29.24,29.2594,29.1527,29.2497,56100.0
2009-12-31 13:30:00,30.17,30.19,30.13,30.19,36400.0,29.2594,29.2788,29.2206,29.2788,36400.0
2009-12-31 14:00:00,30.18,30.19,30.03,30.1,23900.0,29.2691,29.2788,29.1236,29.1915,23900.0
2009-12-31 14:30:00,30.1,30.19,30.04,30.17,48100.0,29.1915,29.2788,29.1333,29.2594,48100.0
2009-12-31 15:00:00,30.19,30.19,29.93,29.94,36200.0,29.2788,29.2788,29.0266,29.0363,36200.0
2009-12-31 15:30:00,29.95,30.16,29.58,29.8,160700.0,29.046,29.2497,28.6872,28.9005,160700.0
2010-01-04 08:00:00,29.81,29.81,29.81,29.81,6300.0,28.9102,28.9102,28.9102,28.9102,6300.0
2010-01-04 08:30:00,29.81,29.81,29.81,29.81,0.0,28.9102,28.9102,28.9102,28.9102,0.0
2010-01-04 09:00:00,29.81,29.81,29.81,29.81,13700.0,28.9102,28.9102,28.9102,28.9102,13700.0
2010-01-04 09:30:00,29.81,30.29,29.81,30.27,21000.0,28.9102,29.3757,28.9102,29.3563,21000.0
2010-01-04 10:00:00,30.27,30.59,30.25,30.5,33500.0,29.3563,29.6667,29.337,29.5794,33500.0
2010-01-04 10:30:00,30.52,30.6,30.42,30.5,43500.0,29.5988,29.6764,29.5018,29.5794,43500.0
2010-01-04 11:00:00,30.44,30.56,30.26,30.26,26500.0,29.5212,29.6376,29.3467,29.3467,26500.0
2010-01-04 11:30:00,30.25,30.34,30.25,30.26,17800.0,29.337,29.4242,29.337,29.3467,17800.0
2010-01-04 12:00:00,30.26,30.26,30.12,30.14,14400.0,29.3467,29.3467,29.2109,29.2303,14400.0
2010-01-04 12:30:00,30.16,30.2,30.05,30.06,10900.0,29.2497,29.2885,29.143,29.1527,10900.0
2010-01-04 13:00:00,30.1,30.13,30.0,30.0,25000.0,29.1915,29.2206,29.0945,29.0945,25000.0
2010-01-04 13:30:00,30.0,30.16,29.97,30.15,15900.0,29.0945,29.2497,29.0654,29.24,15900.0
2010-01-04 14:00:00,30.14,30.2,30.09,30.13,10500.0,29.2303,29.2885,29.1818,29.2206,10500.0
2010-01-04 14:30:00,30.12,30.18,30.01,30.03,18600.0,29.2109,29.2691,29.1042,29.1236,18600.0
2010-01-04 15:00:00,30.01,30.02,29.77,29.9,48800.0,29.1042,29.1139,28.8714,28.9975,48800.0
2010-01-04 15:30:00,29.87,30.1,29.65,29.92,125100.0,28.9684,29.1915,28.7551,29.0169,125100.0
2010-01-04 16:00:00,29.96,29.96,29.96,29.96,36200.0,29.0557,29.0557,29.0557,29.0557,36200.0
2010-01-04 16:30:00,29.96,29.96,29.96,29.96,0.0,29.0557,29.0557,29.0557,29.0557,0.0
2010-01-05 09:30:00,30.06,30.06,29.81,29.86,66800.0,29.1527,29.1527,28.9102,28.9587,66800.0
2010-01-05 10:00:00,29.82,30.02,29.81,30.0,31800.0,28.9199,29.1139,28.9102,29.0945,31800.0
2010-01-05 10:30:00,30.02,30.03,29.93,30.0,40900.0,29.1139,29.1236,29.0266,29.0945,40900.0
2010-01-05 11:00:00,30.0,30.01,29.93,29.94,27200.0,29.0945,29.1042,29.0266,29.0363,27200.0
2010-01-05 11:30:00,29.94,29.96,29.92,29.96,8900.0,29.0363,29.0557,29.0169,29.0557,8900.0
2010-01-05 12:00:00,29.95,29.96,29.93,29.95,7500.0,29.046,29.0557,29.0266,29.046,7500.0
2010-01-05 12:30:00,29.95,29.97,29.94,29.95,43900.0,29.046,29.0654,29.0363,29.046,43900.0
2010-01-05 13:00:00,29.94,29.96,29.82,29.88,30300.0,29.0363,29.0557,28.9199,28.9781,30300.0
2010-01-05 13:30:00,29.86,29.9,29.85,29.89,7000.0,28.9587,28.9975,28.949,28.9878,7000.0
2010-01-05 14:00:00,29.89,29.94,29.89,29.93,28300.0,28.9878,29.0363,28.9878,29.0266,28300.0
2010-01-05 14:30:00,29.93,29.97,29.92,29.94,25000.0,29.0266,29.0654,29.0169,29.0363,25000.0
2010-01-05 15:00:00,29.96,29.98,29.93,29.96,42300.0,29.0557,29.0751,29.0266,29.0557,42300.0
2010-01-05 15:30:00,29.98,30.18,29.94,29.98,104400.0,29.0751,29.2691,29.0363,29.0751,104400.0
2010-01-05 16:00:00,29.98,30.0,29.98,30.0,5000.0,29.0751,29.0945,29.0751,29.0945,5000.0
2010-01-05 16:30:00,30.0,30.0,30.0,30.0,0.0,29.0945,29.0945,29.0945,29.0945,0.0
2010-01-06 09:30:00,29.75,29.76,29.45,29.64,50800.0,28.852,28.8617,28.5611,28.7454,50800.0
2010-01-06 10:00:00,29.61,29.86,29.61,29.83,12300.0,28.7163,28.9587,28.7163,28.9296,12300.0
2010-01-06 10:30:00,29.8,29.88,29.52,29.7,120800.0,28.9005,28.9781,28.629,28.8036,120800.0
2010-01-06 11:00:00,29.73,29.86,29.7,29.83,32200.0,28.8326,28.9587,28.8036,28.9296,32200.0
2010-01-06 11:30:00,29.83,29.83,29.77,29.81,7500.0,28.9296,28.9296,28.8714,28.9102,7500.0
2010-01-06 12:00:00,29.77,29.92,29.77,29.92,4900.0,28.8714,29.0169,28.8714,29.0169,4900.0
2010-01-06 12:30:00,29.92,29.92,29.86,29.88,32100.0,29.0169,29.0169,28.9587,28.9781,32100.0
2010-01-06 13:00:00,29.9,29.92,29.87,29.87,13900.0,28.9975,29.0169,28.9684,28.9684,13900.0
2010-01-06 13:30:00,29.9,29.93,29.87,29.93,14700.0,28.9975,29.0266,28.9684,29.0266,14700.0
2010-01-06 14:00:00,29.92,29.94,29.77,29.78,39600.0,29.0169,29.0363,28.8714,28.8811,39600.0
2010-01-06 14:30:00,29.78,29.83,29.78,29.78,61700.0,28.8811,28.9296,28.8811,28.8811,61700.0
2010-01-06 15:00:00,29.74,29.77,29.74,29.76,10700.0,28.8423,28.8714,28.8423,28.8617,10700.0
2010-01-06 15:30:00,29.76,29.79,29.58,29.61,84000.0,28.8617,28.8908,28.6872,28.7163,84000.0
2010-01-06 16:00:00,29.72,30.69,29.72,29.91,6400.0,28.823,29.7637,28.823,29.0072,6400.0
2010-01-06 16:30:00,29.92,29.92,29.92,29.92,200.0,29.0169,29.0169,29.0169,29.0169,200.0
2010-01-07 09:30:00,29.56,29.71,29.56,29.68,6500.0,28.6678,28.8133,28.6678,28.7842,6500.0
2010-01-07 10:00:00,29.7,29.7,29.54,29.58,6800.0,28.8036,28.8036,28.6484,28.6872,6800.0
2010-01-07 10:30:00,29.59,29.93,29.57,29.57,316800.0,28.6969,29.0266,28.6775,28.6775,316800.0
2010-01-07 11:00:00,29.62,29.93,29.5,29.7,321100.0,28.726,29.0266,28.6096,28.8036,321100.0
2010-01-07 11:30:00,29.73,29.83,29.7,29.74,25500.0,28.8326,28.9296,28.8036,28.8423,25500.0
2010-01-07 12:00:00,29.75,29.81,29.71,29.81,22700.0,28.852,28.9102,28.8133,28.9102,22700.0
2010-01-07 12:30:00,29.8,29.81,29.7,29.74,17000.0,28.9005,28.9102,28.8036,28.8423,17000.0
2010-01-07 13:00:00,29.73,29.79,29.7,29.76,26400.0,28.8326,28.8908,28.8036,28.8617,26400.0
2010-01-07 13:30:00,29.75,29.92,29.75,29.88,27200.0,28.852,29.0169,28.852,28.9781,27200.0
2010-01-07 14:00:00,29.87,29.97,29.84,29.97,54400.0,28.9684,29.0654,28.9393,29.0654,54400.0
2010-01-07 14:30:00,29.97,30.0,29.91,29.92,37000.0,29.0654,29.0945,29.0072,29.0169,37000.0
2010-01-07 15:00:00,29.93,29.93,29.74,29.79,60100.0,29.0266,29.0266,28.8423,28.8908,60100.0
2010-01-07 15:30:00,29.78,29.88,29.73,29.76,174400.0,28.8811,28.9781,28.8326,28.8617,174400.0
2010-01-08 09:30:00,29.98,30.0,29.82,29.83,22500.0,29.0751,29.0945,28.9199,28.9296,22500.0
2010-01-08 10:00:00,29.86,29.93,29.71,29.87,51600.0,28.9587,29.0266,28.8133,28.9684,51600.0
2010-01-08 10:30:00,29.83,29.87,29.72,29.84,28900.0,28.9296,28.9684,28.823,28.9393,28900.0
2010-01-08 11:00:00,29.83,29.93,29.79,29.8,138300.0,28.9296,29.0266,28.8908,28.9005,138300.0
2010-01-08 11:30:00,29.83,29.88,29.59,29.6,180500.0,28.9296,28.9781,28.6969,28.7066,180500.0
2010-01-08 12:00:00,29.6,29.76,29.6,29.68,11900.0,28.7066,28.8617,28.7066,28.7842,11900.0
2010-01-08 12:30:00,29.69,29.71,29.67,29.71,71800.0,28.7939,28.8133,28.7745,28.8133,71800.0
2010-01-08 13:00:00,29.7,29.8,29.7,29.75,25400.0,28.8036,28.9005,28.8036,28.852,25400.0
2010-01-08 13:30:00,29.73,29.75,29.65,29.74,16900.0,28.8326,28.852,28.7551,28.8423,16900.0
2010-01-08 14:00:00,29.74,29.77,29.73,29.76,11200.0,28.8423,28.8714,28.8326,28.8617,11200.0
2010-01-08 14:30:00,29.75,29.76,29.65,29.65,86000.0,28.852,28.8617,28.7551,28.7551,86000.0
2010-01-08 15:00:00,29.65,29.66,29.59,29.62,14500.0,28.7551,28.7648,28.6969,28.726,14500.0
2010-01-08 15:30:00,29.63,29.67,29.6,29.67,70800.0,28.7357,28.7745,28.7066,28.7745,70800.0
2010-01-11 09:30:00,29.8,29.86,29.74,29.81,122500.0,28.9005,28.9587,28.8423,28.9102,122500.0
2010-01-11 10:00:00,29.8,29.91,29.8,29.81,195400.0,28.9005,29.0072,28.9005,28.9102,195400.0
2010-01-11 10:30:00,29.8,29.84,29.79,29.8,27200.0,28.9005,28.9393,28.8908,28.9005,27200.0
2010-01-11 11:00:00,29.8,29.82,29.79,29.8,45400.0,28.9005,28.9199,28.8908,28.9005,45400.0
2010-01-11 11:30:00,29.82,29.86,29.7,29.85,44100.0,28.9199,28.9587,28.8036,28.949,44100.0
2010-01-11 12:00:00,29.85,29.87,29.78,29.79,9100.0,28.949,28.9684,28.8811,28.8908,9100.0
2010-01-11 12:30:00,29.81,29.82,29.73,29.79,21000.0,28.9102,28.9199,28.8326,28.8908,21000.0
2010-01-11 13:00:00,29.8,29.82,29.73,29.75,10100.0,28.9005,28.9199,28.8326,28.852,10100.0
2010-01-11 13:30:00,29.75,29.8,29.66,29.73,49500.0,28.852,28.9005,28.7648,28.8326,49500.0
2010-01-11 14:00:00,29.74,29.77,29.52,29.72,58500.0,28.8423,28.8714,28.629,28.823,58500.0
2010-01-11 14:30:00,29.73,29.76,29.62,29.75,78300.0,28.8326,28.8617,28.726,28.852,78300.0
2010-01-11 15:00:00,29.76,29.81,29.57,29.6,125200.0,28.8617,28.9102,28.6775,28.7066,125200.0
2010-01-11 15:30:00,29.58,29.85,29.56,29.75,148800.0,28.6872,28.949,28.6678,28.852,148800.0
2010-01-11 16:00:00,29.81,29.81,29.81,29.81,20200.0,28.9102,28.9102,28.9102,28.9102,20200.0
2010-01-11 16:30:00,29.81,29.81,29.81,29.81,0.0,28.9102,28.9102,28.9102,28.9102,0.0
2010-01-12 09:30:00,29.9,29.9,29.39,29.52,134300.0,28.9975,28.9975,28.5029,28.629,134300.0
2010-01-12 10:00:00,29.54,29.62,29.53,29.6,37500.0,28.6484,28.726,28.6387,28.7066,37500.0
2010-01-12 10:30:00,29.6,29.63,29.56,29.59,39700.0,28.7066,28.7357,28.6678,28.6969,39700.0
2010-01-12 11:00:00,29.63,29.64,29.58,29.58,4100.0,28.7357,28.7454,28.6872,28.6872,4100.0
2010-01-12 11:30:00,29.58,29.68,29.58,29.65,36600.0,28.6872,28.7842,28.6872,28.7551,36600.0
2010-01-12 12:00:00,29.66,29.7,29.64,29.68,6800.0,28.7648,28.8036,28.7454,28.7842,6800.0
2010-01-12 12:30:00,29.68,29.68,29.53,29.62,43500.0,28.7842,28.7842,28.6387,28.726,43500.0
2010-01-12 13:00:00,29.63,29.75,29.59,29.75,9300.0,28.7357,28.852,28.6969,28.852,9300.0
2010-01-12 13:30:00,29.73,29.87,29.73,29.74,27800.0,28.8326,28.9684,28.8326,28.8423,27800.0
2010-01-12 14:00:00,29.74,29.83,29.73,29.75,24100.0,28.8423,28.9296,28.8326,28.852,24100.0
2010-01-12 14:30:00,29.76,29.91,29.73,29.9,44300.0,28.8617,29.0072,28.8326,28.9975,44300.0
2010-01-12 15:00:00,29.9,29.91,29.87,29.9,23400.0,28.9975,29.0072,28.9684,28.9975,23400.0
2010-01-12 15:30:00,29.89,29.97,29.86,29.91,53000.0,28.9878,29.0654,28.9587,29.0072,53000.0
2010-01-12 16:00:00,29.83,29.83,29.83,29.83,5000.0,28.9296,28.9296,28.9296,28.9296,5000.0
2010-01-12 16:30:00,29.83,29.83,29.83,29.83,0.0,28.9296,28.9296,28.9296,28.9296,0.0
2010-01-13 09:30:00,29.9,30.03,29.88,29.99,93000.0,28.9975,29.1236,28.9781,29.0848,93000.0
2010-01-13 10:00:00,30.0,30.43,30.0,30.24,52200.0,29.0945,29.5115,29.0945,29.3273,52200.0
2010-01-13 10:30:00,30.23,30.25,30.15,30.19,335900.0,29.3176,29.337,29.24,29.2788,335900.0
2010-01-13 11:00:00,30.18,30.22,30.07,30.15,18000.0,29.2691,29.3079,29.1624,29.24,18000.0
2010-01-13 11:30:00,30.15,30.2,30.05,30.13,31300.0,29.24,29.2885,29.143,29.2206,31300.0
2010-01-13 12:00:00,30.13,30.18,30.07,30.09,76700.0,29.2206,29.2691,29.1624,29.1818,76700.0
2010-01-13 12:30:00,30.08,30.16,30.08,30.14,30600.0,29.1721,29.2497,29.1721,29.2303,30600.0
2010-01-13 13:00:00,30.12,30.15,30.08,30.15,21300.0,29.2109,29.24,29.1721,29.24,21300.0
2010-01-13 13:30:00,30.15,30.15,29.97,30.15,52100.0,29.24,29.24,29.0654,29.24,52100.0
2010-01-13 14:00:00,30.15,30.16,30.1,30.13,29400.0,29.24,29.2497,29.1915,29.2206,29400.0
2010-01-13 14:30:00,30.1,30.24,30.07,30.23,61600.0,29.1915,29.3273,29.1624,29.3176,61600.0
2010-01-13 15:00:00,30.24,30.27,30.16,30.24,101500.0,29.3273,29.3563,29.2497,29.3273,101500.0
2010-01-13 15:30:00,30.22,30.74,30.21,30.7,578700.0,29.3079,29.8122,29.2982,29.7734,578700.0
2010-01-13 16:00:00,30.73,30.73,30.73,30.73,15000.0,29.8025,29.8025,29.8025,29.8025,15000.0
2010-01-13 16:30:00,30.73,30.73,30.73,30.73,0.0,29.8025,29.8025,29.8025,29.8025,0.0
2010-01-14 09:30:00,30.72,31.2,30.72,31.16,8400.0,29.7928,30.2583,29.7928,30.2195,8400.0
2010-01-14 10:00:00,31.2,31.93,31.2,31.85,179700.0,30.2583,30.9662,30.2583,30.8887,179700.0
2010-01-14 10:30:00,31.78,32.03,31.73,31.91,122000.0,30.8208,31.0632,30.7723,30.9468,122000.0
2010-01-14 11:00:00,31.93,32.02,31.92,32.0,27300.0,30.9662,31.0535,30.9565,31.0341,27300.0
2010-01-14 11:30:00,32.0,32.24,31.98,31.98,37900.0,31.0341,31.2669,31.0147,31.0147,37900.0
2010-01-14 12:00:00,31.95,32.02,31.77,31.79,57700.0,30.9856,31.0535,30.8111,30.8305,57700.0
2010-01-14 12:30:00,31.79,31.94,31.73,31.81,14400.0,30.8305,30.9759,30.7723,30.8499,14400.0
2010-01-14 13:00:00,31.8,31.85,31.75,31.85,78800.0,30.8402,30.8887,30.7917,30.8887,78800.0
2010-01-14 13:30:00,31.87,31.88,31.8,31.82,39500.0,30.9081,30.9178,30.8402,30.8596,39500.0
2010-01-14 14:00:00,31.81,31.86,31.8,31.85,104000.0,30.8499,30.8984,30.8402,30.8887,104000.0
2010-01-14 14:30:00,31.85,31.86,31.85,31.86,80400.0,30.8887,30.8984,30.8887,30.8984,80400.0
2010-01-14 15:00:00,31.85,31.89,31.78,31.88,27500.0,30.8887,30.9275,30.8208,30.9178,27500.0
2010-01-14 15:30:00,31.87,31.93,31.38,31.72,142100.0,30.9081,30.9662,30.4328,30.7626,142100.0
2010-01-15 09:30:00,31.82,31.93,31.62,31.65,50100.0,30.8596,30.9662,30.6656,30.6947,50100.0
2010-01-15 10:00:00,31.65,31.82,31.57,31.74,47700.0,30.6947,30.8596,30.6171,30.782,47700.0
2010-01-15 10:30:00,31.74,31.83,31.68,31.78,133100.0,30.782,30.8693,30.7238,30.8208,133100.0
2010-01-15 11:00:00,31.8,31.82,31.71,31.72,41800.0,30.8402,30.8596,30.7529,30.7626,41800.0
2010-01-15 11:30:00,31.75,31.75,31.62,31.64,5500.0,30.7917,30.7917,30.6656,30.685,5500.0
2010-01-15 12:00:00,31.63,31.68,31.56,31.6,10000.0,30.6753,30.7238,30.6074,30.6462,10000.0
2010-01-15 12:30:00,31.6,31.63,31.54,31.6,18800.0,30.6462,30.6753,30.588,30.6462,18800.0
2010-01-15 13:00:00,31.6,31.66,31.56,31.57,25600.0,30.6462,30.7044,30.6074,30.6171,25600.0
2010-01-15 13:30:00,31.57,31.63,31.55,31.62,26100.0,30.6171,30.6753,30.5977,30.6656,26100.0
2010-01-15 14:00:00,31.62,31.76,31.62,31.75,69000.0,30.6656,30.8014,30.6656,30.7917,69000.0
2010-01-15 14:30:00,31.75,31.8,31.67,31.77,116800.0,30.7917,30.8402,30.7141,30.8111,116800.0
2010-01-15 15:00:00,31.8,31.86,31.75,31.77,42100.0,30.8402,30.8984,30.7917,30.8111,42100.0
2010-01-15 15:30:00,31.79,31.92,31.7,31.71,101800.0,30.8305,30.9565,30.7432,30.7529,101800.0
2010-01-19 09:30:00,31.75,31.9,31.41,31.43,16400.0,30.7917,30.9372,30.4619,30.4813,16400.0
2010-01-19 10:00:00,31.43,31.93,31.42,31.54,106600.0,30.4813,30.9662,30.4716,30.588,106600.0
2010-01-19 10:30:00,31.54,31.64,31.46,31.54,50200.0,30.588,30.685,30.5104,30.588,50200.0
2010-01-19 11:00:00,31.56,31.69,31.44,31.65,20800.0,30.6074,30.7335,30.491,30.6947,20800.0
2010-01-19 11:30:00,31.65,31.71,31.61,31.66,87500.0,30.6947,30.7529,30.6559,30.7044,87500.0
2010-01-19 12:00:00,31.63,31.72,31.62,31.69,38400.0,30.6753,30.7626,30.6656,30.7335,38400.0
2010-01-19 12:30:00,31.72,31.79,31.66,31.7,190800.0,30.7626,30.8305,30.7044,30.7432,190800.0
2010-01-19 13:00:00,31.76,31.83,31.7,31.79,58100.0,30.8014,30.8693,30.7432,30.8305,58100.0
2010-01-19 13:30:00,31.8,31.81,31.68,31.8,10600.0,30.8402,30.8499,30.7238,30.8402,10600.0
2010-01-19 14:00:00,31.77,31.79,31.68,31.72,40000.0,30.8111,30.8305,30.7238,30.7626,40000.0
2010-01-19 14:30:00,31.71,31.72,31.5,31.6,22000.0,30.7529,30.7626,30.5492,30.6462,22000.0
2010-01-19 15:00:00,31.6,31.74,31.55,31.67,34600.0,30.6462,30.782,30.5977,30.7141,34600.0
2010-01-19 15:30:00,31.66,31.78,31.61,31.75,55600.0,30.7044,30.8208,30.6559,30.7917,55600.0
2010-01-19 16:00:00,31.72,31.72,31.72,31.72,2400.0,30.7626,30.7626,30.7626,30.7626,2400.0
2010-01-19 16:30:00,31.72,31.72,31.72,31.72,0.0,30.7626,30.7626,30.7626,30.7626,0.0
2010-01-20 09:30:00,31.45,31.72,31.45,31.57,41600.0,30.5007,30.7626,30.5007,30.6171,41600.0
2010-01-20 10:00:00,31.57,31.62,31.56,31.58,32700.0,30.6171,30.6656,30.6074,30.6268,32700.0
2010-01-20 10:30:00,31.57,31.6,31.46,31.49,29700.0,30.6171,30.6462,30.5104,30.5395,29700.0
2010-01-20 11:00:00,31.48,31.49,31.4,31.44,88600.0,30.5298,30.5395,30.4522,30.491,88600.0
2010-01-20 11:30:00,31.44,31.49,31.43,31.47,39400.0,30.491,30.5395,30.4813,30.5201,39400.0
2010-01-20 12:00:00,31.47,31.49,31.43,31.46,114100.0,30.5201,30.5395,30.4813,30.5104,114100.0
2010-01-20 12:30:00,31.46,31.49,31.45,31.45,23400.0,30.5104,30.5395,30.5007,30.5007,23400.0
2010-01-20 13:00:00,31.47,31.49,31.32,31.35,28700.0,30.5201,30.5395,30.3747,30.4038,28700.0
2010-01-20 13:30:00,31.35,31.46,31.25,31.45,22300.0,30.4038,30.5104,30.3068,30.5007,22300.0
2010-01-20 14:00:00,31.46,31.49,31.46,31.48,4600.0,30.5104,30.5395,30.5104,30.5298,4600.0
2010-01-20 14:30:00,31.48,31.48,31.23,31.26,23900.0,30.5298,30.5298,30.2874,30.3165,23900.0
2010-01-20 15:00:00,31.25,31.29,31.21,31.25,45400.0,30.3068,30.3456,30.268,30.3068,45400.0
2010-01-20 15:30:00,31.24,31.29,31.21,31.29,88000.0,30.2971,30.3456,30.268,30.3456,88000.0
2010-01-20 16:00:00,31.3,31.3,31.3,31.3,1000.0,30.3553,30.3553,30.3553,30.3553,1000.0
2010-01-20 16:30:00,31.3,31.3,31.3,31.3,0.0,30.3553,30.3553,30.3553,30.3553,0.0
2010-01-21 09:30:00,31.39,31.48,31.18,31.18,17000.0,30.4425,30.5298,30.2389,30.2389,17000.0
2010-01-21 10:00:00,31.19,31.19,30.76,30.76,17200.0,30.2486,30.2486,29.8316,29.8316,17200.0
2010-01-21 10:30:00,30.75,30.76,30.46,30.56,44000.0,29.8219,29.8316,29.5406,29.6376,44000.0
2010-01-21 11:00:00,30.56,30.63,30.5,30.63,16000.0,29.6376,29.7055,29.5794,29.7055,16000.0
2010-01-21 11:30:00,30.58,30.68,30.56,30.58,16600.0,29.657,29.754,29.6376,29.657,16600.0
2010-01-21 12:00:00,30.58,30.67,30.52,30.54,21000.0,29.657,29.7443,29.5988,29.6182,21000.0
2010-01-21 12:30:00,30.54,30.62,30.39,30.53,19800.0,29.6182,29.6958,29.4727,29.6085,19800.0
2010-01-21 13:00:00,30.49,30.59,30.49,30.59,6900.0,29.5697,29.6667,29.5697,29.6667,6900.0
2010-01-21 13:30:00,30.59,30.63,30.51,30.58,31200.0,29.6667,29.7055,29.5891,29.657,31200.0
2010-01-21 14:00:00,30.59,30.61,30.53,30.55,14700.0,29.6667,29.6861,29.6085,29.6279,14700.0
2010-01-21 14:30:00,30.55,30.61,30.45,30.45,33500.0,29.6279,29.6861,29.5309,29.5309,33500.0
2010-01-21 15:00:00,30.49,30.54,30.45,30.53,6700.0,29.5697,29.6182,29.5309,29.6085,6700.0
2010-01-21 15:30:00,30.52,30.53,30.43,30.5,27900.0,29.5988,29.6085,29.5115,29.5794,27900.0
2010-01-22 09:30:00,30.7,30.7,30.25,30.39,15900.0,29.7734,29.7734,29.337,29.4727,15900.0
2010-01-22 10:00:00,30.36,30.36,29.96,29.98,33900.0,29.4436,29.4436,29.0557,29.0751,33900.0
2010-01-22 10:30:00,29.97,30.08,29.88,30.06,23300.0,29.0654,29.1721,28.9781,29.1527,23300.0
2010-01-22 11:00:00,30.05,30.17,30.04,30.06,23600.0,29.143,29.2594,29.1333,29.1527,23600.0
2010-01-22 11:30:00,30.06,30.06,30.02,30.06,21500.0,29.1527,29.1527,29.1139,29.1527,21500.0
2010-01-22 12:00:00,30.05,30.06,29.99,30.0,20900.0,29.143,29.1527,29.0848,29.0945,20900.0
2010-01-22 12:30:00,29.99,30.0,29.76,29.76,146200.0,29.0848,29.0945,28.8617,28.8617,146200.0
2010-01-22 13:00:00,29.74,29.74,29.37,29.54,50200.0,28.8423,28.8423,28.4835,28.6484,50200.0
2010-01-22 13:30:00,29.56,29.61,29.5,29.61,26000.0,28.6678,28.7163,28.6096,28.7163,26000.0
2010-01-22 14:00:00,29.57,29.74,29.53,29.64,26000.0,28.6775,28.8423,28.6387,28.7454,26000.0
2010-01-22 14:30:00,29.64,29.65,29.51,29.62,38100.0,28.7454,28.7551,28.6193,28.726,38100.0
2010-01-22 15:00:00,29.61,29.64,29.39,29.51,67300.0,28.7163,28.7454,28.5029,28.6193,67300.0
2010-01-22 15:30:00,29.49,29.55,29.43,29.46,221800.0,28.5999,28.6581,28.5417,28.5708,221800.0
2010-01-25 09:30:00,29.85,29.85,29.51,29.61,12400.0,28.949,28.949,28.6193,28.7163,12400.0
2010-01-25 10:00:00,29.62,29.91,29.62,29.84,5600.0,28.726,29.0072,28.726,28.9393,5600.0
2010-01-25 10:30:00,29.84,30.0,29.84,29.94,15800.0,28.9393,29.0945,28.9393,29.0363,15800.0
2010-01-25 11:00:00,29.94,30.0,29.94,29.95,8100.0,29.0363,29.0945,29.0363,29.046,8100.0
2010-01-25 11:30:00,29.93,30.0,29.9,29.97,8900.0,29.0266,29.0945,28.9975,29.0654,8900.0
2010-01-25 12:00:00,29.96,30.12,29.95,30.12,10200.0,29.0557,29.2109,29.046,29.2109,10200.0
2010-01-25 12:30:00,30.13,30.16,29.98,30.02,18400.0,29.2206,29.2497,29.0751,29.1139,18400.0
2010-01-25 13:00:00,30.02,30.06,29.94,29.98,32900.0,29.1139,29.1527,29.0363,29.0751,32900.0
2010-01-25 13:30:00,30.01,30.06,29.97,29.98,47000.0,29.1042,29.1527,29.0654,29.0751,47000.0
2010-01-25 14:00:00,29.98,30.01,29.97,30.0,28400.0,29.0751,29.1042,29.0654,29.0945,28400.0
2010-01-25 14:30:00,30.0,30.06,29.99,30.05,44000.0,29.0945,29.1527,29.0848,29.143,44000.0
2010-01-25 15:00:00,30.05,30.06,30.0,30.0,28300.0,29.143,29.1527,29.0945,29.0945,28300.0
2010-01-25 15:30:00,30.0,30.07,30.0,30.05,68400.0,29.0945,29.1624,29.0945,29.143,68400.0
2010-01-26 09:30:00,30.0,30.04,29.98,30.0,26200.0,29.0945,29.1333,29.0751,29.0945,26200.0
2010-01-26 10:00:00,30.03,30.07,30.01,30.05,700.0,29.1236,29.1624,29.1042,29.143,700.0
2010-01-26 10:30:00,30.03,30.05,30.01,30.03,900.0,29.1236,29.143,29.1042,29.1236,900.0
2010-01-26 11:00:00,30.03,30.09,30.03,30.05,3700.0,29.1236,29.1818,29.1236,29.143,3700.0
2010-01-26 11:30:00,30.05,30.13,30.05,30.05,14400.0,29.143,29.2206,29.143,29.143,14400.0
2010-01-26 12:00:00,30.06,30.06,30.0,30.0,2900.0,29.1527,29.1527,29.0945,29.0945,2900.0
2010-01-26 12:30:00,30.0,30.02,30.0,30.01,5500.0,29.0945,29.1139,29.0945,29.1042,5500.0
2010-01-26 13:00:00,30.0,30.02,29.99,29.99,5500.0,29.0945,29.1139,29.0848,29.0848,5500.0
2010-01-26 13:30:00,29.99,30.02,29.99,30.02,3700.0,29.0848,29.1139,29.0848,29.1139,3700.0
2010-01-26 14:00:00,30.01,30.02,30.0,30.02,6200.0,29.1042,29.1139,29.0945,29.1139,6200.0
2010-01-26 14:30:00,30.01,30.04,30.0,30.04,20800.0,29.1042,29.1333,29.0945,29.1333,20800.0
2010-01-26 15:00:00,30.03,30.03,29.9,29.9,7300.0,29.1236,29.1236,28.9975,28.9975,7300.0
2010-01-26 15:30:00,29.93,29.97,29.87,29.9,98800.0,29.0266,29.0654,28.9684,28.9975,98800.0
2010-01-26 16:00:00,29.87,29.87,29.87,29.87,1900.0,28.9684,28.9684,28.9684,28.9684,1900.0
2010-01-26 16:30:00,29.87,29.87,29.87,29.87,0.0,28.9684,28.9684,28.9684,28.9684,0.0
2010-01-27 09:30:00,29.9,29.94,29.52,29.67,15500.0,28.9975,29.0363,28.629,28.7745,15500.0
2010-01-27 10:00:00,29.68,29.78,29.52,29.55,16500.0,28.7842,28.8811,28.629,28.6581,16500.0
2010-01-27 10:30:00,29.53,29.69,29.5,29.69,49200.0,28.6387,28.7939,28.6096,28.7939,49200.0
2010-01-27 11:00:00,29.81,29.95,29.8,29.84,9500.0,28.9102,29.046,28.9005,28.9393,9500.0
2010-01-27 11:30:00,29.82,29.96,29.8,29.95,10300.0,28.9199,29.0557,28.9005,29.046,10300.0
2010-01-27 12:00:00,29.95,30.07,29.95,29.96,4900.0,29.046,29.1624,29.046,29.0557,4900.0
2010-01-27 12:30:00,29.97,29.99,29.88,29.88,4100.0,29.0654,29.0848,28.9781,28.9781,4100.0
2010-01-27 13:00:00,29.87,29.87,29.73,29.74,4700.0,28.9684,28.9684,28.8326,28.8423,4700.0
2010-01-27 13:30:00,29.71,29.76,29.62,29.63,61900.0,28.8133,28.8617,28.726,28.7357,61900.0
2010-01-27 14:00:00,29.63,29.63,29.5,29.5,96700.0,28.7357,28.7357,28.6096,28.6096,96700.0
2010-01-27 14:30:00,29.5,29.72,29.5,29.63,35400.0,28.6096,28.823,28.6096,28.7357,35400.0
2010-01-27 15:00:00,29.64,29.77,29.63,29.72,30500.0,28.7454,28.8714,28.7357,28.823,30500.0
2010-01-27 15:30:00,29.72,29.72,29.47,29.47,54200.0,28.823,28.823,28.5805,28.5805,54200.0
2010-01-27 16:00:00,29.48,29.48,29.48,29.48,1100.0,28.5902,28.5902,28.5902,28.5902,1100.0
2010-01-27 16:30:00,29.48,29.48,29.48,29.48,0.0,28.5902,28.5902,28.5902,28.5902,0.0
2010-01-28 09:30:00,29.64,30.04,29.56,30.04,73100.0,28.7454,29.1333,28.6678,29.1333,73100.0
2010-01-28 10:00:00,30.05,30.67,30.04,30.43,106100.0,29.143,29.7443,29.1333,29.5115,106100.0
2010-01-28 10:30:00,30.46,30.7,30.44,30.5,44000.0,29.5406,29.7734,29.5212,29.5794,44000.0
2010-01-28 11:00:00,30.49,30.5,30.23,30.24,39200.0,29.5697,29.5794,29.3176,29.3273,39200.0
2010-01-28 11:30:00,30.24,30.25,29.97,29.99,69800.0,29.3273,29.337,29.0654,29.0848,69800.0
2010-01-28 12:00:00,29.99,30.0,29.9,29.91,49200.0,29.0848,29.0945,28.9975,29.0072,49200.0
2010-01-28 12:30:00,29.91,29.94,29.89,29.92,84100.0,29.0072,29.0363,28.9878,29.0169,84100.0
2010-01-28 13:00:00,29.91,30.28,29.91,30.24,124600.0,29.0072,29.366,29.0072,29.3273,124600.0
2010-01-28 13:30:00,30.25,30.46,30.24,30.38,63600.0,29.337,29.5406,29.3273,29.463,63600.0
2010-01-28 14:00:00,30.39,30.5,30.3,30.33,60600.0,29.4727,29.5794,29.3854,29.4145,60600.0
2010-01-28 14:30:00,30.33,30.34,29.72,29.92,219000.0,29.4145,29.4242,28.823,29.0169,219000.0
2010-01-28 15:00:00,29.91,30.06,29.89,30.06,128200.0,29.0072,29.1527,28.9878,29.1527,128200.0
2010-01-28 15:30:00,30.07,30.1,29.81,29.83,143700.0,29.1624,29.1915,28.9102,28.9296,143700.0
2010-01-29 09:30:00,29.85,30.0,29.6,29.6,130500.0,28.949,29.0945,28.7066,28.7066,130500.0
2010-01-29 10:00:00,29.62,29.7,29.52,29.62,46300.0,28.726,28.8036,28.629,28.726,46300.0
2010-01-29 10:30:00,29.66,29.95,29.61,29.75,42200.0,28.7648,29.046,28.7163,28.852,42200.0
2010-01-29 11:00:00,29.75,29.8,29.67,29.77,29500.0,28.852,28.9005,28.7745,28.8714,29500.0
2010-01-29 11:30:00,29.74,29.98,29.68,29.68,32100.0,28.8423,29.0751,28.7842,28.7842,32100.0
2010-01-29 12:00:00,29.68,29.76,29.53,29.53,64600.0,28.7842,28.8617,28.6387,28.6387,64600.0
2010-01-29 12:30:00,29.53,29.66,29.52,29.6,29600.0,28.6387,28.7648,28.629,28.7066,29600.0
2010-01-29 13:00:00,29.59,29.69,29.53,29.66,21900.0,28.6969,28.7939,28.6387,28.7648,21900.0
2010-01-29 13:30:00,29.65,29.75,29.65,29.69,31400.0,28.7551,28.852,28.7551,28.7939,31400.0
2010-01-29 14:00:00,29.69,29.76,29.68,29.71,23800.0,28.7939,28.8617,28.7842,28.8133,23800.0
2010-01-29 14:30:00,29.71,29.85,29.69,29.84,55100.0,28.8133,28.949,28.7939,28.9393,55100.0
2010-01-29 15:00:00,29.84,29.85,29.77,29.81,73400.0,28.9393,28.949,28.8714,28.9102,73400.0
2010-01-29 15:30:00,29.81,29.85,29.53,29.62,284800.0,28.9102,28.949,28.6387,28.726,284800.0
2010-02-01 09:30:00,29.9,30.19,29.87,30.01,139800.0,28.9975,29.2788,28.9684,29.1042,139800.0
2010-02-01 10:00:00,29.98,30.05,29.39,29.45,49500.0,29.0751,29.143,28.5029,28.5611,49500.0
2010-02-01 10:30:00,29.46,29.54,29.42,29.48,79300.0,28.5708,28.6484,28.532,28.5902,79300.0
2010-02-01 11:00:00,29.48,29.52,29.48,29.52,15700.0,28.5902,28.629,28.5902,28.629,15700.0
2010-02-01 11:30:00,29.52,29.56,29.5,29.53,30200.0,28.629,28.6678,28.6096,28.6387,30200.0
2010-02-01 12:00:00,29.54,29.8,29.54,29.77,16600.0,28.6484,28.9005,28.6484,28.8714,16600.0
2010-02-01 12:30:00,29.78,29.79,29.59,29.7,17900.0,28.8811,28.8908,28.6969,28.8036,17900.0
2010-02-01 13:00:00,29.71,29.79,29.65,29.72,20800.0,28.8133,28.8908,28.7551,28.823,20800.0
2010-02-01 13:30:00,29.72,29.76,29.53,29.68,59800.0,28.823,28.8617,28.6387,28.7842,59800.0
2010-02-01 14:00:00,29.69,29.71,29.63,29.68,9800.0,28.7939,28.8133,28.7357,28.7842,9800.0
2010-02-01 14:30:00,29.68,29.79,29.68,29.75,15500.0,28.7842,28.8908,28.7842,28.852,15500.0
2010-02-01 15:00:00,29.75,29.8,29.6,29.78,55800.0,28.852,28.9005,28.7066,28.8811,55800.0
2010-02-01 15:30:00,29.82,29.89,29.73,29.81,60500.0,28.9199,28.9878,28.8326,28.9102,60500.0
2010-02-02 09:30:00,29.81,29.85,29.62,29.66,17400.0,28.9102,28.949,28.726,28.7648,17400.0
2010-02-02 10:00:00,29.66,30.02,29.63,29.98,34200.0,28.7648,29.1139,28.7357,29.0751,34200.0
2010-02-02 10:30:00,29.97,30.0,29.83,29.83,9500.0,29.0654,29.0945,28.9296,28.9296,9500.0
2010-02-02 11:00:00,29.83,30.17,29.66,30.11,34500.0,28.9296,29.2594,28.7648,29.2012,34500.0
2010-02-02 11:30:00,30.11,30.13,29.95,29.97,11900.0,29.2012,29.2206,29.046,29.0654,11900.0
2010-02-02 12:00:00,29.96,30.07,29.96,30.02,7400.0,29.0557,29.1624,29.0557,29.1139,7400.0
2010-02-02 12:30:00,30.02,30.05,29.92,29.92,10200.0,29.1139,29.143,29.0169,29.0169,10200.0
2010-02-02 13:00:00,29.89,30.02,29.87,30.0,25900.0,28.9878,29.1139,28.9684,29.0945,25900.0
2010-02-02 13:30:00,30.0,30.19,29.98,30.15,25800.0,29.0945,29.2788,29.0751,29.24,25800.0
2010-02-02 14:00:00,30.15,30.51,30.14,30.42,73900.0,29.24,29.5891,29.2303,29.5018,73900.0
2010-02-02 14:30:00,30.42,30.42,30.1,30.1,34600.0,29.5018,29.5018,29.1915,29.1915,34600.0
2010-02-02 15:00:00,30.11,30.37,29.98,30.28,51300.0,29.2012,29.4533,29.0751,29.366,51300.0
2010-02-02 15:30:00,30.29,30.48,29.84,29.85,165400.0,29.3757,29.56,28.9393,28.949,165400.0
2010-02-02 16:00:00,29.86,29.86,29.85,29.85,80900.0,28.9587,28.9587,28.949,28.949,80900.0
2010-02-02 16:30:00,29.85,29.85,29.85,29.85,0.0,28.949,28.949,28.949,28.949,0.0
2010-02-03 09:30:00,29.79,29.79,29.46,29.77,27300.0,28.8908,28.8908,28.5708,28.8714,27300.0
2010-02-03 10:00:00,29.77,29.81,29.53,29.53,20300.0,28.8714,28.9102,28.6387,28.6387,20300.0
2010-02-03 10:30:00,29.53,29.56,29.41,29.41,19900.0,28.6387,28.6678,28.5223,28.5223,19900.0
2010-02-03 11:00:00,29.42,29.7,29.41,29.7,34100.0,28.532,28.8036,28.5223,28.8036,34100.0
2010-02-03 11:30:00,29.71,29.83,29.64,29.66,23900.0,28.8133,28.9296,28.7454,28.7648,23900.0
2010-02-03 12:00:00,29.67,29.68,29.57,29.57,10400.0,28.7745,28.7842,28.6775,28.6775,10400.0
2010-02-03 12:30:00,29.59,29.62,29.54,29.57,11300.0,28.6969,28.726,28.6484,28.6775,11300.0
2010-02-03 13:00:00,29.57,29.72,29.53,29.65,16900.0,28.6775,28.823,28.6387,28.7551,16900.0
2010-02-03 13:30:00,29.68,29.8,29.63,29.74,12200.0,28.7842,28.9005,28.7357,28.8423,12200.0
2010-02-03 14:00:00,29.73,29.79,29.73,29.74,2700.0,28.8326,28.8908,28.8326,28.8423,2700.0
2010-02-03 14:30:00,29.72,29.72,29.61,29.61,9200.0,28.823,28.823,28.7163,28.7163,9200.0
2010-02-03 15:00:00,29.62,29.64,29.5,29.54,22000.0,28.726,28.7454,28.6096,28.6484,22000.0
2010-02-03 15:30:00,29.53,29.55,29.43,29.46,101000.0,28.6387,28.6581,28.5417,28.5708,101000.0
2010-02-03 16:00:00,29.5,29.5,29.48,29.48,1500.0,28.6096,28.6096,28.5902,28.5902,1500.0
2010-02-03 16:30:00,29.48,29.48,29.48,29.48,0.0,28.5902,28.5902,28.5902,28.5902,0.0
2010-02-04 09:30:00,29.54,30.22,29.54,29.87,98300.0,28.6484,29.3079,28.6484,28.9684,98300.0
2010-02-04 10:00:00,29.86,30.25,29.86,29.9,85500.0,28.9587,29.337,28.9587,28.9975,85500.0
2010-02-04 10:30:00,29.9,29.93,29.84,29.84,53200.0,28.9975,29.0266,28.9393,28.9393,53200.0
2010-02-04 11:00:00,29.85,29.87,29.74,29.74,43400.0,28.949,28.9684,28.8423,28.8423,43400.0
2010-02-04 11:30:00,29.74,29.75,29.6,29.62,18400.0,28.8423,28.852,28.7066,28.726,18400.0
2010-02-04 12:00:00,29.62,29.65,29.55,29.56,22700.0,28.726,28.7551,28.6581,28.6678,22700.0
2010-02-04 12:30:00,29.55,29.58,29.46,29.48,9400.0,28.6581,28.6872,28.5708,28.5902,9400.0
2010-02-04 13:00:00,29.48,29.48,29.35,29.43,12800.0,28.5902,28.5902,28.4641,28.5417,12800.0
2010-02-04 13:30:00,29.41,29.46,29.4,29.46,16000.0,28.5223,28.5708,28.5126,28.5708,16000.0
2010-02-04 14:00:00,29.46,29.59,29.43,29.54,23200.0,28.5708,28.6969,28.5417,28.6484,23200.0
2010-02-04 14:30:00,29.55,29.58,29.43,29.46,23600.0,28.6581,28.6872,28.5417,28.5708,23600.0
2010-02-04 15:00:00,29.48,29.53,29.37,29.37,25800.0,28.5902,28.6387,28.4835,28.4835,25800.0
2010-02-04 15:30:00,29.35,29.37,28.89,29.01,193600.0,28.4641,28.4835,28.018,28.1344,193600.0
2010-02-05 09:30:00,29.18,29.21,28.88,28.88,15300.0,28.2992,28.3283,28.0083,28.0083,15300.0
2010-02-05 10:00:00,28.86,28.89,28.53,28.72,49200.0,27.9889,28.018,27.6689,27.8531,49200.0
2010-02-05 10:30:00,28.72,28.85,28.6,28.67,67200.0,27.8531,27.9792,27.7368,27.8046,67200.0
2010-02-05 11:00:00,28.68,28.81,28.56,28.61,60600.0,27.8143,27.9404,27.698,27.7465,60600.0
2010-02-05 11:30:00,28.61,28.63,28.53,28.61,32800.0,27.7465,27.7659,27.6689,27.7465,32800.0
2010-02-05 12:00:00,28.61,28.61,28.55,28.56,16600.0,27.7465,27.7465,27.6883,27.698,16600.0
2010-02-05 12:30:00,28.56,28.6,28.52,28.53,34400.0,27.698,27.7368,27.6592,27.6689,34400.0
2010-02-05 13:00:00,28.53,28.54,28.25,28.25,26100.0,27.6689,27.6786,27.3973,27.3973,26100.0
2010-02-05 13:30:00,28.23,28.32,28.16,28.24,37400.0,27.3779,27.4652,27.31,27.3876,37400.0
2010-02-05 14:00:00,28.25,28.35,28.24,28.32,63200.0,27.3973,27.4943,27.3876,27.4652,63200.0
2010-02-05 14:30:00,28.3,28.46,28.29,28.46,71000.0,27.4458,27.601,27.4361,27.601,71000.0
2010-02-05 15:00:00,28.46,28.67,28.44,28.54,74400.0,27.601,27.8046,27.5816,27.6786,74400.0
2010-02-05 15:30:00,28.52,28.66,28.52,28.63,34500.0,27.6592,27.7949,27.6592,27.7659,34500.0
2010-02-08 09:30:00,28.6,28.66,28.33,28.66,13900.0,27.7368,27.7949,27.4749,27.7949,13900.0
2010-02-08 10:00:00,28.66,28.95,28.66,28.88,11300.0,27.7949,28.0762,27.7949,28.0083,11300.0
2010-02-08 10:30:00,28.87,29.04,28.87,29.01,21000.0,27.9986,28.1635,27.9986,28.1344,21000.0
2010-02-08 11:00:00,29.02,29.3,29.02,29.3,24800.0,28.1441,28.4156,28.1441,28.4156,24800.0
2010-02-08 11:30:00,29.28,29.28,29.11,29.27,22100.0,28.3962,28.3962,28.2314,28.3865,22100.0
2010-02-08 12:00:00,29.27,29.27,29.2,29.23,20500.0,28.3865,28.3865,28.3186,28.3477,20500.0
2010-02-08 12:30:00,29.23,29.25,29.15,29.24,9300.0,28.3477,28.3671,28.2702,28.3574,9300.0
2010-02-08 13:00:00,29.24,29.24,29.14,29.16,7600.0,28.3574,28.3574,28.2605,28.2799,7600.0
2010-02-08 13:30:00,29.15,29.16,29.11,29.15,6600.0,28.2702,28.2799,28.2314,28.2702,6600.0
2010-02-08 14:00:00,29.16,29.2,29.12,29.13,17800.0,28.2799,28.3186,28.2411,28.2508,17800.0
2010-02-08 14:30:00,29.13,29.14,29.02,29.03,5600.0,28.2508,28.2605,28.1441,28.1538,5600.0
2010-02-08 15:00:00,29.04,29.12,28.98,28.98,11100.0,28.1635,28.2411,28.1053,28.1053,11100.0
2010-02-08 15:30:00,29.0,29.02,28.89,28.94,31300.0,28.1247,28.1441,28.018,28.0665,31300.0
2010-02-09 09:30:00,29.14,29.14,28.85,28.86,29400.0,28.2605,28.2605,27.9792,27.9889,29400.0
2010-02-09 10:00:00,28.85,28.96,28.8,28.94,24700.0,27.9792,28.0859,27.9307,28.0665,24700.0
2010-02-09 10:30:00,28.93,28.99,28.91,28.96,8000.0,28.0568,28.115,28.0374,28.0859,8000.0
2010-02-09 11:00:00,28.96,29.02,28.93,28.94,16300.0,28.0859,28.1441,28.0568,28.0665,16300.0
2010-02-09 11:30:00,28.94,29.0,28.93,28.98,5600.0,28.0665,28.1247,28.0568,28.1053,5600.0
2010-02-09 12:00:00,28.99,29.0,28.93,28.93,8400.0,28.115,28.1247,28.0568,28.0568,8400.0
2010-02-09 12:30:00,28.93,28.93,28.88,28.9,17700.0,28.0568,28.0568,28.0083,28.0277,17700.0
2010-02-09 13:00:00,28.9,28.96,28.9,28.93,3300.0,28.0277,28.0859,28.0277,28.0568,3300.0
2010-02-09 13:30:00,28.93,28.99,28.93,28.98,3000.0,28.0568,28.115,28.0568,28.1053,3000.0
2010-02-09 14:00:00,28.99,29.35,28.97,29.26,19500.0,28.115,28.4641,28.0956,28.3768,19500.0
2010-02-09 14:30:00,29.26,29.27,29.14,29.2,6900.0,28.3768,28.3865,28.2605,28.3186,6900.0
2010-02-09 15:00:00,29.2,29.2,29.11,29.11,5400.0,28.3186,28.3186,28.2314,28.2314,5400.0
2010-02-09 15:30:00,29.11,29.12,28.89,28.93,28100.0,28.2314,28.2411,28.018,28.0568,28100.0
2010-02-09 16:00:00,29.0,29.0,29.0,29.0,900.0,28.1247,28.1247,28.1247,28.1247,900.0
2010-02-09 16:30:00,29.0,29.0,29.0,29.0,0.0,28.1247,28.1247,28.1247,28.1247,0.0
2010-02-10 09:30:00,29.05,29.05,28.85,28.99,2200.0,28.1732,28.1732,27.9792,28.115,2200.0
2010-02-10 10:00:00,28.98,29.05,28.94,28.96,16900.0,28.1053,28.1732,28.0665,28.0859,16900.0
2010-02-10 10:30:00,28.96,29.02,28.94,28.98,1400.0,28.0859,28.1441,28.0665,28.1053,1400.0
2010-02-10 11:00:00,28.97,28.97,28.94,28.95,600.0,28.0956,28.0956,28.0665,28.0762,600.0
2010-02-10 11:30:00,28.99,29.03,28.98,29.0,2200.0,28.115,28.1538,28.1053,28.1247,2200.0
2010-02-10 12:00:00,29.0,29.03,28.99,29.0,7400.0,28.1247,28.1538,28.115,28.1247,7400.0
2010-02-10 12:30:00,29.0,29.02,28.97,28.97,3200.0,28.1247,28.1441,28.0956,28.0956,3200.0
2010-02-10 13:00:00,28.96,29.02,28.96,29.0,3700.0,28.0859,28.1441,28.0859,28.1247,3700.0
2010-02-10 13:30:00,29.01,29.03,28.97,29.01,85400.0,28.1344,28.1538,28.0956,28.1344,85400.0
2010-02-10 14:00:00,29.0,29.2,28.97,29.2,24900.0,28.1247,28.3186,28.0956,28.3186,24900.0
2010-02-10 14:30:00,29.21,29.4,29.21,29.35,17100.0,28.3283,28.5126,28.3283,28.4641,17100.0
2010-02-10 15:00:00,29.35,29.35,29.33,29.33,13700.0,28.4641,28.4641,28.4447,28.4447,13700.0
2010-02-10 15:30:00,29.34,29.34,29.08,29.19,56200.0,28.4544,28.4544,28.2023,28.3089,56200.0
2010-02-10 16:00:00,29.22,29.22,29.22,29.22,2000.0,28.338,28.338,28.338,28.338,2000.0
2010-02-10 16:30:00,29.22,29.22,29.22,29.22,0.0,28.338,28.338,28.338,28.338,0.0
2010-02-11 09:30:00,29.25,29.25,28.97,29.0,4400.0,28.3671,28.3671,28.0956,28.1247,4400.0
2010-02-11 10:00:00,29.02,29.03,28.97,28.98,1600.0,28.1441,28.1538,28.0956,28.1053,1600.0
2010-02-11 10:30:00,28.99,29.01,28.96,28.98,4100.0,28.115,28.1344,28.0859,28.1053,4100.0
2010-02-11 11:00:00,29.0,29.02,28.98,29.02,2300.0,28.1247,28.1441,28.1053,28.1441,2300.0
2010-02-11 11:30:00,28.99,29.08,28.98,29.04,5600.0,28.115,28.2023,28.1053,28.1635,5600.0
2010-02-11 12:00:00,29.0,29.11,29.0,29.05,8300.0,28.1247,28.2314,28.1247,28.1732,8300.0
2010-02-11 12:30:00,29.07,29.07,29.01,29.01,2200.0,28.1926,28.1926,28.1344,28.1344,2200.0
2010-02-11 13:00:00,29.01,29.03,28.98,29.02,2400.0,28.1344,28.1538,28.1053,28.1441,2400.0
2010-02-11 13:30:00,29.01,29.07,29.01,29.06,4700.0,28.1344,28.1926,28.1344,28.1829,4700.0
2010-02-11 14:00:00,29.07,29.15,29.06,29.14,5000.0,28.1926,28.2702,28.1829,28.2605,5000.0
2010-02-11 14:30:00,29.15,29.35,29.14,29.24,28900.0,28.2702,28.4641,28.2605,28.3574,28900.0
2010-02-11 15:00:00,29.23,29.34,29.22,29.29,44500.0,28.3477,28.4544,28.338,28.4059,44500.0
2010-02-11 15:30:00,29.29,29.29,29.22,29.23,45600.0,28.4059,28.4059,28.338,28.3477,45600.0
2010-02-12 09:30:00,29.21,29.26,29.0,29.09,14500.0,28.3283,28.3768,28.1247,28.212,14500.0
2010-02-12 10:00:00,29.13,29.34,29.09,29.2,44700.0,28.2508,28.4544,28.212,28.3186,44700.0
2010-02-12 10:30:00,29.18,29.18,28.96,29.03,10000.0,28.2992,28.2992,28.0859,28.1538,10000.0
2010-02-12 11:00:00,29.0,29.13,28.99,29.05,9700.0,28.1247,28.2508,28.115,28.1732,9700.0
2010-02-12 11:30:00,29.05,29.1,29.0,29.05,9700.0,28.1732,28.2217,28.1247,28.1732,9700.0
2010-02-12 12:00:00,29.05,29.23,29.01,29.15,11100.0,28.1732,28.3477,28.1344,28.2702,11100.0
2010-02-12 12:30:00,29.17,29.17,29.08,29.14,9900.0,28.2896,28.2896,28.2023,28.2605,9900.0
2010-02-12 13:00:00,29.15,29.17,29.0,29.04,13000.0,28.2702,28.2896,28.1247,28.1635,13000.0
2010-02-12 13:30:00,29.03,29.07,28.98,29.0,7300.0,28.1538,28.1926,28.1053,28.1247,7300.0
2010-02-12 14:00:00,28.99,29.13,28.94,29.08,28800.0,28.115,28.2508,28.0665,28.2023,28800.0
2010-02-12 14:30:00,29.06,29.13,29.0,29.04,40800.0,28.1829,28.2508,28.1247,28.1635,40800.0
2010-02-12 15:00:00,29.05,29.24,28.97,29.23,25000.0,28.1732,28.3574,28.0956,28.3477,25000.0
2010-02-12 15:30:00,29.24,29.27,29.17,29.21,72000.0,28.3574,28.3865,28.2896,28.3283,72000.0
2010-02-16 09:30:00,29.64,31.47,29.64,29.86,162800.0,28.7454,30.5201,28.7454,28.9587,162800.0
2010-02-16 10:00:00,29.89,29.94,29.84,29.85,12300.0,28.9878,29.0363,28.9393,28.949,12300.0
2010-02-16 10:30:00,29.84,29.89,29.74,29.75,22400.0,28.9393,28.9878,28.8423,28.852,22400.0
2010-02-16 11:00:00,29.73,29.76,29.65,29.67,15400.0,28.8326,28.8617,28.7551,28.7745,15400.0
2010-02-16 11:30:00,29.69,29.72,29.68,29.7,51500.0,28.7939,28.823,28.7842,28.8036,51500.0
2010-02-16 12:00:00,29.7,30.0,29.69,29.98,66800.0,28.8036,29.0945,28.7939,29.0751,66800.0
2010-02-16 12:30:00,29.98,30.01,29.95,29.98,14000.0,29.0751,29.1042,29.046,29.0751,14000.0
2010-02-16 13:00:00,30.0,30.0,29.95,29.98,18400.0,29.0945,29.0945,29.046,29.0751,18400.0
2010-02-16 13:30:00,29.97,29.98,29.93,29.94,12200.0,29.0654,29.0751,29.0266,29.0363,12200.0
2010-02-16 14:00:00,29.95,30.05,29.89,29.9,20600.0,29.046,29.143,28.9878,28.9975,20600.0
2010-02-16 14:30:00,29.9,29.9,29.79,29.86,22400.0,28.9975,28.9975,28.8908,28.9587,22400.0
2010-02-16 15:00:00,29.84,29.89,29.84,29.87,13700.0,28.9393,28.9878,28.9393,28.9684,13700.0
2010-02-16 15:30:00,29.85,29.85,29.68,29.69,49500.0,28.949,28.949,28.7842,28.7939,49500.0
2010-02-16 16:00:00,29.69,29.69,29.69,29.69,1200.0,28.7939,28.7939,28.7939,28.7939,1200.0
2010-02-16 16:30:00,29.69,29.69,29.69,29.69,0.0,28.7939,28.7939,28.7939,28.7939,0.0
2010-02-17 09:30:00,29.77,29.9,29.77,29.9,9100.0,28.8714,28.9975,28.8714,28.9975,9100.0
2010-02-17 10:00:00,29.93,30.08,29.9,30.08,56300.0,29.0266,29.1721,28.9975,29.1721,56300.0
2010-02-17 10:30:00,30.13,30.22,30.02,30.06,14900.0,29.2206,29.3079,29.1139,29.1527,14900.0
2010-02-17 11:00:00,30.03,30.12,29.99,30.06,40300.0,29.1236,29.2109,29.0848,29.1527,40300.0
2010-02-17 11:30:00,30.05,30.17,30.03,30.16,10700.0,29.143,29.2594,29.1236,29.2497,10700.0
2010-02-17 12:00:00,30.15,30.15,30.1,30.15,4400.0,29.24,29.24,29.1915,29.24,4400.0
2010-02-17 12:30:00,30.15,30.17,30.1,30.13,32000.0,29.24,29.2594,29.1915,29.2206,32000.0
2010-02-17 13:00:00,30.11,30.31,30.1,30.31,39600.0,29.2012,29.3951,29.1915,29.3951,39600.0
2010-02-17 13:30:00,30.31,30.46,30.3,30.4,24500.0,29.3951,29.5406,29.3854,29.4824,24500.0
2010-02-17 14:00:00,30.37,30.38,30.28,30.32,24300.0,29.4533,29.463,29.366,29.4048,24300.0
2010-02-17 14:30:00,30.33,30.35,30.2,30.2,8500.0,29.4145,29.4339,29.2885,29.2885,8500.0
2010-02-17 15:00:00,30.2,30.24,30.18,30.2,15200.0,29.2885,29.3273,29.2691,29.2885,15200.0
2010-02-17 15:30:00,30.2,30.4,30.18,30.28,95300.0,29.2885,29.4824,29.2691,29.366,95300.0
2010-02-17 16:00:00,30.25,30.25,30.25,30.25,6300.0,29.337,29.337,29.337,29.337,6300.0
2010-02-17 16:30:00,30.25,30.25,30.25,30.25,0.0,29.337,29.337,29.337,29.337,0.0
2010-02-18 09:30:00,30.15,30.24,30.03,30.13,13300.0,29.24,29.3273,29.1236,29.2206,13300.0
2010-02-18 10:00:00,30.18,30.24,30.01,30.07,22000.0,29.2691,29.3273,29.1042,29.1624,22000.0
2010-02-18 10:30:00,30.0,30.08,29.92,29.97,19300.0,29.0945,29.1721,29.0169,29.0654,19300.0
2010-02-18 11:00:00,29.95,30.01,29.95,30.0,4700.0,29.046,29.1042,29.046,29.0945,4700.0
2010-02-18 11:30:00,30.01,30.07,30.0,30.0,2900.0,29.1042,29.1624,29.0945,29.0945,2900.0
2010-02-18 12:00:00,30.03,30.08,29.96,30.03,10500.0,29.1236,29.1721,29.0557,29.1236,10500.0
2010-02-18 12:30:00,30.03,30.06,30.0,30.03,3100.0,29.1236,29.1527,29.0945,29.1236,3100.0
2010-02-18 13:00:00,30.0,30.05,29.99,30.04,15400.0,29.0945,29.143,29.0848,29.1333,15400.0
2010-02-18 13:30:00,30.03,30.05,30.0,30.03,8600.0,29.1236,29.143,29.0945,29.1236,8600.0
2010-02-18 14:00:00,30.04,30.15,30.03,30.08,40200.0,29.1333,29.24,29.1236,29.1721,40200.0
2010-02-18 14:30:00,30.1,30.1,30.04,30.06,25200.0,29.1915,29.1915,29.1333,29.1527,25200.0
2010-02-18 15:00:00,30.06,30.09,29.99,30.01,12900.0,29.1527,29.1818,29.0848,29.1042,12900.0
2010-02-18 15:30:00,30.0,30.05,29.97,30.0,37500.0,29.0945,29.143,29.0654,29.0945,37500.0
2010-02-19 09:30:00,29.94,30.01,29.86,29.98,7800.0,29.0363,29.1042,28.9587,29.0751,7800.0
2010-02-19 10:00:00,29.97,29.98,29.74,29.8,4100.0,29.0654,29.0751,28.8423,28.9005,4100.0
2010-02-19 10:30:00,29.79,29.89,29.77,29.89,6800.0,28.8908,28.9878,28.8714,28.9878,6800.0
2010-02-19 11:00:00,29.88,30.13,29.88,30.12,5200.0,28.9781,29.2206,28.9781,29.2109,5200.0
2010-02-19 11:30:00,30.12,30.17,29.98,30.0,34400.0,29.2109,29.2594,29.0751,29.0945,34400.0
2010-02-19 12:00:00,30.0,30.03,29.92,30.0,104700.0,29.0945,29.1236,29.0169,29.0945,104700.0
2010-02-19 12:30:00,29.98,30.1,29.95,30.1,16400.0,29.0751,29.1915,29.046,29.1915,16400.0
2010-02-19 13:00:00,30.1,30.14,29.98,30.02,24000.0,29.1915,29.2303,29.0751,29.1139,24000.0
2010-02-19 13:30:00,30.04,30.05,29.97,30.02,19900.0,29.1333,29.143,29.0654,29.1139,19900.0
2010-02-19 14:00:00,30.02,30.05,29.99,30.05,16600.0,29.1139,29.143,29.0848,29.143,16600.0
2010-02-19 14:30:00,30.04,30.06,29.96,29.97,83300.0,29.1333,29.1527,29.0557,29.0654,83300.0
2010-02-19 15:00:00,29.97,30.0,29.97,29.98,20100.0,29.0654,29.0945,29.0654,29.0751,20100.0
2010-02-19 15:30:00,29.98,30.0,29.93,29.95,54300.0,29.0751,29.0945,29.0266,29.046,54300.0
2010-02-22 09:30:00,29.98,30.05,29.96,30.02,12000.0,29.0751,29.143,29.0557,29.1139,12000.0
2010-02-22 10:00:00,30.01,30.02,29.95,29.97,24300.0,29.1042,29.1139,29.046,29.0654,24300.0
2010-02-22 10:30:00,29.97,30.02,29.95,30.0,13000.0,29.0654,29.1139,29.046,29.0945,13000.0
2010-02-22 11:00:00,30.0,30.01,29.99,30.01,6700.0,29.0945,29.1042,29.0848,29.1042,6700.0
2010-02-22 11:30:00,30.01,30.21,30.0,30.18,28900.0,29.1042,29.2982,29.0945,29.2691,28900.0
2010-02-22 12:00:00,30.16,30.37,30.16,30.31,17900.0,29.2497,29.4533,29.2497,29.3951,17900.0
2010-02-22 12:30:00,30.3,30.55,30.29,30.54,9400.0,29.3854,29.6279,29.3757,29.6182,9400.0
2010-02-22 13:00:00,30.54,30.78,30.54,30.73,13900.0,29.6182,29.851,29.6182,29.8025,13900.0
2010-02-22 13:30:00,30.74,30.78,30.57,30.58,7300.0,29.8122,29.851,29.6473,29.657,7300.0
2010-02-22 14:00:00,30.58,30.86,30.56,30.8,10200.0,29.657,29.9285,29.6376,29.8704,10200.0
2010-02-22 14:30:00,30.79,30.79,30.75,30.77,5200.0,29.8607,29.8607,29.8219,29.8413,5200.0
2010-02-22 15:00:00,30.77,30.95,30.77,30.95,20900.0,29.8413,30.0158,29.8413,30.0158,20900.0
2010-02-22 15:30:00,30.95,31.07,30.87,30.92,95700.0,30.0158,30.1322,29.9382,29.9867,95700.0
2010-02-23 09:30:00,30.93,30.93,30.71,30.88,35900.0,29.9964,29.9964,29.7831,29.9479,35900.0
2010-02-23 10:00:00,30.86,30.92,30.78,30.91,75500.0,29.9285,29.9867,29.851,29.977,75500.0
2010-02-23 10:30:00,30.9,30.92,30.83,30.9,112800.0,29.9673,29.9867,29.8994,29.9673,112800.0
2010-02-23 11:00:00,30.9,31.3,30.89,31.0,48700.0,29.9673,30.3553,29.9576,30.0643,48700.0
2010-02-23 11:30:00,30.99,31.01,30.87,30.87,36100.0,30.0546,30.074,29.9382,29.9382,36100.0
2010-02-23 12:00:00,30.88,30.94,30.85,30.92,22200.0,29.9479,30.0061,29.9188,29.9867,22200.0
2010-02-23 12:30:00,30.91,30.92,30.77,30.83,126100.0,29.977,29.9867,29.8413,29.8994,126100.0
2010-02-23 13:00:00,30.84,30.85,30.64,30.75,26900.0,29.9091,29.9188,29.7152,29.8219,26900.0
2010-02-23 13:30:00,30.75,30.8,30.7,30.75,35800.0,29.8219,29.8704,29.7734,29.8219,35800.0
2010-02-23 14:00:00,30.74,30.88,30.74,30.8,17100.0,29.8122,29.9479,29.8122,29.8704,17100.0
2010-02-23 14:30:00,30.8,30.88,30.79,30.86,18600.0,29.8704,29.9479,29.8607,29.9285,18600.0
2010-02-23 15:00:00,30.86,30.88,30.77,30.88,49200.0,29.9285,29.9479,29.8413,29.9479,49200.0
2010-02-23 15:30:00,30.88,30.93,30.83,30.87,63900.0,29.9479,29.9964,29.8994,29.9382,63900.0
2010-02-23 16:00:00,30.91,30.91,30.91,30.91,2100.0,29.977,29.977,29.977,29.977,2100.0
2010-02-23 16:30:00,30.91,30.91,30.91,30.91,0.0,29.977,29.977,29.977,29.977,0.0
2010-02-24 09:30:00,30.85,30.88,30.76,30.85,37100.0,29.9188,29.9479,29.8316,29.9188,37100.0
2010-02-24 10:00:00,30.85,30.9,30.78,30.83,23500.0,29.9188,29.9673,29.851,29.8994,23500.0
2010-02-24 10:30:00,30.84,30.91,30.77,30.85,31300.0,29.9091,29.977,29.8413,29.9188,31300.0
2010-02-24 11:00:00,30.85,30.88,30.78,30.78,5000.0,29.9188,29.9479,29.851,29.851,5000.0
2010-02-24 11:30:00,30.79,30.86,30.79,30.84,8500.0,29.8607,29.9285,29.8607,29.9091,8500.0
2010-02-24 12:00:00,30.85,30.86,30.84,30.85,4800.0,29.9188,29.9285,29.9091,29.9188,4800.0
2010-02-24 12:30:00,30.83,30.86,30.83,30.86,6100.0,29.8994,29.9285,29.8994,29.9285,6100.0
2010-02-24 13:00:00,30.86,30.92,30.85,30.89,10000.0,29.9285,29.9867,29.9188,29.9576,10000.0
2010-02-24 13:30:00,30.87,30.93,30.84,30.88,15700.0,29.9382,29.9964,29.9091,29.9479,15700.0
2010-02-24 14:00:00,30.87,30.92,30.84,30.9,5300.0,29.9382,29.9867,29.9091,29.9673,5300.0
2010-02-24 14:30:00,30.9,30.91,30.84,30.85,11500.0,29.9673,29.977,29.9091,29.9188,11500.0
2010-02-24 15:00:00,30.85,31.03,30.83,31.03,46100.0,29.9188,30.0934,29.8994,30.0934,46100.0
2010-02-24 15:30:00,31.05,31.13,30.99,31.12,39700.0,30.1128,30.1904,30.0546,30.1807,39700.0
2010-02-24 16:00:00,31.15,31.15,31.15,31.15,1000.0,30.2098,30.2098,30.2098,30.2098,1000.0
2010-02-24 16:30:00,31.15,31.15,31.15,31.15,0.0,30.2098,30.2098,30.2098,30.2098,0.0
2010-02-25 09:30:00,31.0,31.78,30.63,31.53,106600.0,30.0643,30.8208,29.7055,30.5783,106600.0
2010-02-25 10:00:00,31.52,31.83,31.5,31.77,133400.0,30.5686,30.8693,30.5492,30.8111,133400.0
2010-02-25 10:30:00,31.8,32.15,31.79,32.08,58000.0,30.8402,31.1796,30.8305,31.1117,58000.0
2010-02-25 11:00:00,32.06,32.2,32.01,32.19,39300.0,31.0923,31.2281,31.0438,31.2184,39300.0
2010-02-25 11:30:00,32.18,32.37,32.13,32.33,23200.0,31.2087,31.393,31.1602,31.3542,23200.0
2010-02-25 12:00:00,32.33,32.33,32.18,32.28,13500.0,31.3542,31.3542,31.2087,31.3057,13500.0
2010-02-25 12:30:00,32.28,32.3,32.17,32.28,38300.0,31.3057,31.3251,31.199,31.3057,38300.0
2010-02-25 13:00:00,32.28,32.47,32.26,32.45,19000.0,31.3057,31.4899,31.2863,31.4705,19000.0
2010-02-25 13:30:00,32.45,32.55,32.39,32.39,116600.0,31.4705,31.5675,31.4124,31.4124,116600.0
2010-02-25 14:00:00,32.4,32.58,32.4,32.52,64300.0,31.4221,31.5966,31.4221,31.5384,64300.0
2010-02-25 14:30:00,32.47,32.75,32.47,32.75,40500.0,31.4899,31.7615,31.4899,31.7615,40500.0
2010-02-25 15:00:00,32.75,32.75,32.43,32.43,69200.0,31.7615,31.7615,31.4512,31.4512,69200.0
2010-02-25 15:30:00,32.43,32.5,32.42,32.46,126800.0,31.4512,31.519,31.4415,31.4802,126800.0
2010-02-26 09:30:00,32.63,33.76,32.61,33.75,102200.0,31.6451,32.741,31.6257,32.7313,102200.0
2010-02-26 10:00:00,33.74,33.75,33.44,33.65,87600.0,32.7216,32.7313,32.4307,32.6343,87600.0
2010-02-26 10:30:00,33.65,34.11,33.65,33.84,53400.0,32.6343,33.0804,32.6343,32.8186,53400.0
2010-02-26 11:00:00,33.8,33.82,33.62,33.77,25700.0,32.7798,32.7992,32.6052,32.7507,25700.0
2010-02-26 11:30:00,33.79,33.79,33.54,33.59,19700.0,32.7701,32.7701,32.5276,32.5761,19700.0
2010-02-26 12:00:00,33.61,33.65,33.61,33.62,11600.0,32.5955,32.6343,32.5955,32.6052,11600.0
2010-02-26 12:30:00,33.61,33.63,33.38,33.38,10600.0,32.5955,32.6149,32.3725,32.3725,10600.0
2010-02-26 13:00:00,33.37,33.4,33.23,33.32,19900.0,32.3628,32.3919,32.227,32.3143,19900.0
2010-02-26 13:30:00,33.32,33.41,33.28,33.36,37300.0,32.3143,32.4016,32.2755,32.3531,37300.0
2010-02-26 14:00:00,33.35,33.44,33.32,33.35,141700.0,32.3434,32.4307,32.3143,32.3434,141700.0
2010-02-26 14:30:00,33.31,33.4,33.23,33.37,19600.0,32.3046,32.3919,32.227,32.3628,19600.0
2010-02-26 15:00:00,33.37,33.6,33.37,33.58,36900.0,32.3628,32.5858,32.3628,32.5664,36900.0
2010-02-26 15:30:00,33.58,33.58,33.28,33.4,149500.0,32.5664,32.5664,32.2755,32.3919,149500.0
2010-03-01 09:30:00,33.7,34.18,33.7,34.15,39000.0,32.6828,33.1483,32.6828,33.1192,39000.0
2010-03-01 10:00:00,34.15,34.28,34.03,34.18,24900.0,33.1192,33.2453,33.0029,33.1483,24900.0
2010-03-01 10:30:00,34.18,34.24,34.09,34.12,11300.0,33.1483,33.2065,33.061,33.0901,11300.0
2010-03-01 11:00:00,34.11,34.12,33.95,34.04,15300.0,33.0804,33.0901,32.9253,33.0126,15300.0
2010-03-01 11:30:00,34.05,34.1,34.04,34.08,8600.0,33.0223,33.0707,33.0126,33.0514,8600.0
2010-03-01 12:00:00,34.07,34.07,33.9,33.92,7000.0,33.0417,33.0417,32.8768,32.8962,7000.0
2010-03-01 12:30:00,33.91,33.91,33.82,33.83,2200.0,32.8865,32.8865,32.7992,32.8089,2200.0
2010-03-01 13:00:00,33.82,33.82,33.7,33.7,3200.0,32.7992,32.7992,32.6828,32.6828,3200.0
2010-03-01 13:30:00,33.7,33.72,33.65,33.7,5400.0,32.6828,32.7022,32.6343,32.6828,5400.0
2010-03-01 14:00:00,33.67,33.7,33.66,33.69,2100.0,32.6537,32.6828,32.644,32.6731,2100.0
2010-03-01 14:30:00,33.69,33.77,33.68,33.76,8000.0,32.6731,32.7507,32.6634,32.741,8000.0
2010-03-01 15:00:00,33.77,33.86,33.68,33.69,24300.0,32.7507,32.838,32.6634,32.6731,24300.0
2010-03-01 15:30:00,33.69,33.7,33.38,33.43,81600.0,32.6731,32.6828,32.3725,32.421,81600.0
2010-03-02 09:30:00,33.73,33.8,33.38,33.39,38600.0,32.7119,32.7798,32.3725,32.3822,38600.0
2010-03-02 10:00:00,33.34,33.38,33.17,33.28,30000.0,32.3337,32.3725,32.1688,32.2755,30000.0
2010-03-02 10:30:00,33.28,33.31,33.21,33.23,34700.0,32.2755,32.3046,32.2076,32.227,34700.0
2010-03-02 11:00:00,33.21,33.28,33.07,33.25,22800.0,32.2076,32.2755,32.0718,32.2464,22800.0
2010-03-02 11:30:00,33.24,33.26,33.19,33.19,17100.0,32.2367,32.2561,32.1882,32.1882,17100.0
2010-03-02 12:00:00,33.2,33.22,33.11,33.19,22800.0,32.1979,32.2173,32.1106,32.1882,22800.0
2010-03-02 12:30:00,33.2,33.2,33.08,33.1,48100.0,32.1979,32.1979,32.0815,32.1009,48100.0
2010-03-02 13:00:00,33.09,33.11,33.05,33.09,13700.0,32.0912,32.1106,32.0524,32.0912,13700.0
2010-03-02 13:30:00,33.09,33.28,33.09,33.28,31200.0,32.0912,32.2755,32.0912,32.2755,31200.0
2010-03-02 14:00:00,33.28,33.28,33.16,33.16,21900.0,32.2755,32.2755,32.1591,32.1591,21900.0
2010-03-02 14:30:00,33.17,33.17,33.1,33.1,30600.0,32.1688,32.1688,32.1009,32.1009,30600.0
2010-03-02 15:00:00,33.11,33.12,33.06,33.1,31600.0,32.1106,32.1203,32.0621,32.1009,31600.0
2010-03-02 15:30:00,33.09,33.15,33.08,33.09,50400.0,32.0912,32.1494,32.0815,32.0912,50400.0
2010-03-02 16:00:00,33.12,33.12,33.12,33.12,2900.0,32.1203,32.1203,32.1203,32.1203,2900.0
2010-03-02 16:30:00,33.12,33.12,33.12,33.12,0.0,32.1203,32.1203,32.1203,32.1203,0.0
2010-03-03 09:30:00,33.28,33.33,33.12,33.27,11600.0,32.2755,32.324,32.1203,32.2658,11600.0
2010-03-03 10:00:00,33.31,33.43,33.24,33.25,58900.0,32.3046,32.421,32.2367,32.2464,58900.0
2010-03-03 10:30:00,33.25,33.4,33.25,33.4,20300.0,32.2464,32.3919,32.2464,32.3919,20300.0
2010-03-03 11:00:00,33.4,33.53,33.26,33.28,17300.0,32.3919,32.518,32.2561,32.2755,17300.0
2010-03-03 11:30:00,33.3,33.31,33.22,33.29,5100.0,32.2949,32.3046,32.2173,32.2852,5100.0
2010-03-03 12:00:00,33.28,33.33,33.28,33.3,10600.0,32.2755,32.324,32.2755,32.2949,10600.0
2010-03-03 12:30:00,33.3,33.3,33.29,33.3,4600.0,32.2949,32.2949,32.2852,32.2949,4600.0
2010-03-03 13:00:00,33.3,33.32,33.29,33.31,20600.0,32.2949,32.3143,32.2852,32.3046,20600.0
2010-03-03 13:30:00,33.29,33.4,33.29,33.4,11300.0,32.2852,32.3919,32.2852,32.3919,11300.0
2010-03-03 14:00:00,33.42,33.44,33.36,33.36,7000.0,32.4113,32.4307,32.3531,32.3531,7000.0
2010-03-03 14:30:00,33.34,33.34,33.31,33.33,6600.0,32.3337,32.3337,32.3046,32.324,6600.0
2010-03-03 15:00:00,33.33,33.33,33.29,33.31,53300.0,32.324,32.324,32.2852,32.3046,53300.0
2010-03-03 15:30:00,33.3,33.4,33.3,33.4,22700.0,32.2949,32.3919,32.2949,32.3919,22700.0
2010-03-03 16:00:00,33.4,33.4,33.4,33.4,1200.0,32.3919,32.3919,32.3919,32.3919,1200.0
2010-03-03 16:30:00,33.4,33.4,33.4,33.4,0.0,32.3919,32.3919,32.3919,32.3919,0.0
2010-03-04 09:30:00,33.3,33.33,33.22,33.24,27400.0,32.2949,32.324,32.2173,32.2367,27400.0
2010-03-04 10:00:00,33.22,33.26,33.18,33.19,11700.0,32.2173,32.2561,32.1785,32.1882,11700.0
2010-03-04 10:30:00,33.18,33.2,33.15,33.19,18600.0,32.1785,32.1979,32.1494,32.1882,18600.0
2010-03-04 11:00:00,33.2,33.3,33.19,33.25,22700.0,32.1979,32.2949,32.1882,32.2464,22700.0
2010-03-04 11:30:00,33.26,33.27,33.22,33.26,11000.0,32.2561,32.2658,32.2173,32.2561,11000.0
2010-03-04 12:00:00,33.26,33.28,33.21,33.28,15500.0,32.2561,32.2755,32.2076,32.2755,15500.0
2010-03-04 12:30:00,33.28,33.49,33.27,33.47,25400.0,32.2755,32.4792,32.2658,32.4598,25400.0
2010-03-04 13:00:00,33.47,33.5,33.45,33.5,10300.0,32.4598,32.4889,32.4404,32.4889,10300.0
2010-03-04 13:30:00,33.49,33.5,33.48,33.48,5900.0,32.4792,32.4889,32.4695,32.4695,5900.0
2010-03-04 14:00:00,33.48,33.7,33.46,33.7,32500.0,32.4695,32.6828,32.4501,32.6828,32500.0
2010-03-04 14:30:00,33.69,33.78,33.64,33.71,11800.0,32.6731,32.7604,32.6246,32.6925,11800.0
2010-03-04 15:00:00,33.7,33.7,33.39,33.63,18900.0,32.6828,32.6828,32.3822,32.6149,18900.0
2010-03-04 15:30:00,33.63,33.79,33.63,33.75,43300.0,32.6149,32.7701,32.6149,32.7313,43300.0
2010-03-05 09:30:00,33.8,34.03,33.55,34.0,28100.0,32.7798,33.0029,32.5373,32.9738,28100.0
2010-03-05 10:00:00,34.04,34.08,33.91,34.03,12100.0,33.0126,33.0514,32.8865,33.0029,12100.0
2010-03-05 10:30:00,34.03,34.12,34.02,34.08,7300.0,33.0029,33.0901,32.9932,33.0514,7300.0
2010-03-05 11:00:00,34.08,34.18,34.07,34.12,10200.0,33.0514,33.1483,33.0417,33.0901,10200.0
2010-03-05 11:30:00,34.11,34.15,34.08,34.1,8500.0,33.0804,33.1192,33.0514,33.0707,8500.0
2010-03-05 12:00:00,34.1,34.2,34.06,34.07,29000.0,33.0707,33.1677,33.032,33.0417,29000.0
2010-03-05 12:30:00,34.1,34.12,34.01,34.02,3800.0,33.0707,33.0901,32.9835,32.9932,3800.0
2010-03-05 13:00:00,34.01,34.03,34.01,34.01,3200.0,32.9835,33.0029,32.9835,32.9835,3200.0
2010-03-05 13:30:00,34.03,34.42,34.01,34.16,77600.0,33.0029,33.3811,32.9835,33.1289,77600.0
2010-03-05 14:00:00,34.16,34.16,33.99,33.99,40000.0,33.1289,33.1289,32.9641,32.9641,40000.0
2010-03-05 14:30:00,34.0,34.05,33.99,34.02,17500.0,32.9738,33.0223,32.9641,32.9932,17500.0
2010-03-05 15:00:00,34.03,34.06,33.99,34.06,199000.0,33.0029,33.032,32.9641,33.032,199000.0
2010-03-05 15:30:00,34.07,34.1,33.93,33.96,83600.0,33.0417,33.0707,32.9059,32.935,83600.0
2010-03-08 09:30:00,34.16,34.88,34.16,34.53,64800.0,33.1289,33.8272,33.1289,33.4878,64800.0
2010-03-08 10:00:00,34.54,34.6,34.52,34.56,15500.0,33.4975,33.5557,33.4781,33.5169,15500.0
2010-03-08 10:30:00,34.54,34.68,34.52,34.64,22500.0,33.4975,33.6332,33.4781,33.5944,22500.0
2010-03-08 11:00:00,34.62,34.62,34.3,34.3,31200.0,33.5751,33.5751,33.2647,33.2647,31200.0
2010-03-08 11:30:00,34.3,34.31,34.16,34.29,13900.0,33.2647,33.2744,33.1289,33.255,13900.0
2010-03-08 12:00:00,34.25,34.31,34.13,34.31,19300.0,33.2162,33.2744,33.0998,33.2744,19300.0
2010-03-08 12:30:00,34.31,34.34,34.29,34.34,6900.0,33.2744,33.3035,33.255,33.3035,6900.0
2010-03-08 13:00:00,34.35,34.38,34.33,34.33,9500.0,33.3132,33.3423,33.2938,33.2938,9500.0
2010-03-08 13:30:00,34.33,34.37,34.3,34.35,12600.0,33.2938,33.3326,33.2647,33.3132,12600.0
2010-03-08 14:00:00,34.35,34.38,34.35,34.38,10900.0,33.3132,33.3423,33.3132,33.3423,10900.0
2010-03-08 14:30:00,34.38,34.57,34.37,34.52,21300.0,33.3423,33.5266,33.3326,33.4781,21300.0
2010-03-08 15:00:00,34.52,34.68,34.51,34.65,20200.0,33.4781,33.6332,33.4684,33.6041,20200.0
2010-03-08 15:30:00,34.65,34.71,34.54,34.62,51500.0,33.6041,33.6623,33.4975,33.5751,51500.0
2010-03-09 09:30:00,34.5,34.64,34.42,34.55,13500.0,33.4587,33.5944,33.3811,33.5072,13500.0
2010-03-09 10:00:00,34.53,34.58,34.38,34.38,15200.0,33.4878,33.5363,33.3423,33.3423,15200.0
2010-03-09 10:30:00,34.4,34.41,34.31,34.35,11200.0,33.3617,33.3714,33.2744,33.3132,11200.0
2010-03-09 11:00:00,34.36,34.37,34.3,34.33,19000.0,33.3229,33.3326,33.2647,33.2938,19000.0
2010-03-09 11:30:00,34.33,34.39,34.32,34.36,10000.0,33.2938,33.352,33.2841,33.3229,10000.0
2010-03-09 12:00:00,34.36,34.37,34.3,34.32,8800.0,33.3229,33.3326,33.2647,33.2841,8800.0
2010-03-09 12:30:00,34.3,34.34,34.3,34.31,11100.0,33.2647,33.3035,33.2647,33.2744,11100.0
2010-03-09 13:00:00,34.3,34.33,34.3,34.3,4600.0,33.2647,33.2938,33.2647,33.2647,4600.0
2010-03-09 13:30:00,34.31,34.33,34.3,34.3,5000.0,33.2744,33.2938,33.2647,33.2647,5000.0
2010-03-09 14:00:00,34.3,34.31,34.19,34.25,15500.0,33.2647,33.2744,33.158,33.2162,15500.0
2010-03-09 14:30:00,34.25,34.27,34.18,34.22,13500.0,33.2162,33.2356,33.1483,33.1871,13500.0
2010-03-09 15:00:00,34.24,34.24,33.87,33.89,21800.0,33.2065,33.2065,32.8477,32.8671,21800.0
2010-03-09 15:30:00,33.89,34.02,33.8,33.93,50300.0,32.8671,32.9932,32.7798,32.9059,50300.0
2010-03-09 16:00:00,33.95,33.95,33.95,33.95,1300.0,32.9253,32.9253,32.9253,32.9253,1300.0
2010-03-09 16:30:00,33.95,33.95,33.95,33.95,0.0,32.9253,32.9253,32.9253,32.9253,0.0
2010-03-10 09:30:00,34.12,34.3,33.94,34.0,8100.0,33.0901,33.2647,32.9156,32.9738,8100.0
2010-03-10 10:00:00,33.99,34.03,33.92,33.92,9000.0,32.9641,33.0029,32.8962,32.8962,9000.0
2010-03-10 10:30:00,33.91,33.95,33.88,33.95,5500.0,32.8865,32.9253,32.8574,32.9253,5500.0
2010-03-10 11:00:00,33.93,33.94,33.87,33.89,10400.0,32.9059,32.9156,32.8477,32.8671,10400.0
2010-03-10 11:30:00,33.87,33.89,33.86,33.88,2400.0,32.8477,32.8671,32.838,32.8574,2400.0
2010-03-10 12:00:00,33.87,33.87,33.79,33.8,4800.0,32.8477,32.8477,32.7701,32.7798,4800.0
2010-03-10 12:30:00,33.8,33.81,33.79,33.8,3000.0,32.7798,32.7895,32.7701,32.7798,3000.0
2010-03-10 13:00:00,33.8,33.8,33.79,33.79,2100.0,32.7798,32.7798,32.7701,32.7701,2100.0
2010-03-10 13:30:00,33.79,33.8,33.79,33.79,2900.0,32.7701,32.7798,32.7701,32.7701,2900.0
2010-03-10 14:00:00,33.79,33.85,33.79,33.79,7400.0,32.7701,32.8283,32.7701,32.7701,7400.0
2010-03-10 14:30:00,33.79,33.81,33.67,33.75,46800.0,32.7701,32.7895,32.6537,32.7313,46800.0
2010-03-10 15:00:00,33.75,33.8,33.75,33.75,5200.0,32.7313,32.7798,32.7313,32.7313,5200.0
2010-03-10 15:30:00,33.75,33.87,33.75,33.83,9400.0,32.7313,32.8477,32.7313,32.8089,9400.0
2010-03-10 16:00:00,33.8,33.8,33.8,33.8,1900.0,32.7798,32.7798,32.7798,32.7798,1900.0
2010-03-10 16:30:00,33.8,33.8,33.8,33.8,0.0,32.7798,32.7798,32.7798,32.7798,0.0
2010-03-11 09:30:00,33.69,34.21,33.68,33.91,10500.0,32.6731,33.1774,32.6634,32.8865,10500.0
2010-03-11 10:00:00,33.92,34.02,33.87,34.0,17900.0,32.8962,32.9932,32.8477,32.9738,17900.0
2010-03-11 10:30:00,34.0,34.0,33.99,34.0,4500.0,32.9738,32.9738,32.9641,32.9738,4500.0
2010-03-11 11:00:00,34.0,34.04,33.99,34.01,6900.0,32.9738,33.0126,32.9641,32.9835,6900.0
2010-03-11 11:30:00,34.01,34.01,33.89,33.89,5500.0,32.9835,32.9835,32.8671,32.8671,5500.0
2010-03-11 12:00:00,33.9,33.9,33.83,33.84,5100.0,32.8768,32.8768,32.8089,32.8186,5100.0
2010-03-11 12:30:00,33.84,33.84,33.63,33.65,14000.0,32.8186,32.8186,32.6149,32.6343,14000.0
2010-03-11 13:00:00,33.65,33.65,33.61,33.62,14900.0,32.6343,32.6343,32.5955,32.6052,14900.0
2010-03-11 13:30:00,33.62,33.66,33.61,33.62,13000.0,32.6052,32.644,32.5955,32.6052,13000.0
2010-03-11 14:00:00,33.65,33.65,33.36,33.44,27800.0,32.6343,32.6343,32.3531,32.4307,27800.0
2010-03-11 14:30:00,33.43,33.51,33.4,33.45,10200.0,32.421,32.4986,32.3919,32.4404,10200.0
2010-03-11 15:00:00,33.44,33.46,33.41,33.45,14900.0,32.4307,32.4501,32.4016,32.4404,14900.0
2010-03-11 15:30:00,33.44,33.62,33.42,33.57,50700.0,32.4307,32.6052,32.4113,32.5567,50700.0
2010-03-12 09:30:00,33.56,33.67,33.56,33.61,10300.0,32.547,32.6537,32.547,32.5955,10300.0
2010-03-12 10:00:00,33.59,33.59,33.22,33.22,21200.0,32.5761,32.5761,32.2173,32.2173,21200.0
2010-03-12 10:30:00,33.23,33.34,33.22,33.31,21000.0,32.227,32.3337,32.2173,32.3046,21000.0
2010-03-12 11:00:00,33.32,33.34,33.28,33.33,15400.0,32.3143,32.3337,32.2755,32.324,15400.0
2010-03-12 11:30:00,33.33,33.47,33.32,33.32,28300.0,32.324,32.4598,32.3143,32.3143,28300.0
2010-03-12 12:00:00,33.33,33.44,33.29,33.32,79700.0,32.324,32.4307,32.2852,32.3143,79700.0
2010-03-12 12:30:00,33.33,33.34,33.32,33.34,10500.0,32.324,32.3337,32.3143,32.3337,10500.0
2010-03-12 13:00:00,33.34,33.44,33.32,33.44,111700.0,32.3337,32.4307,32.3143,32.4307,111700.0
2010-03-12 13:30:00,33.44,33.57,33.39,33.57,56300.0,32.4307,32.5567,32.3822,32.5567,56300.0
2010-03-12 14:00:00,33.57,33.65,33.44,33.46,47700.0,32.5567,32.6343,32.4307,32.4501,47700.0
2010-03-12 14:30:00,33.46,33.62,33.42,33.6,230500.0,32.4501,32.6052,32.4113,32.5858,230500.0
2010-03-12 15:00:00,33.6,33.61,33.35,33.51,147500.0,32.5858,32.5955,32.3434,32.4986,147500.0
2010-03-12 15:30:00,33.51,34.06,33.39,34.04,116900.0,32.4986,33.032,32.3822,33.0126,116900.0
2010-03-15 09:30:00,33.89,34.26,33.82,34.04,22100.0,32.8671,33.2259,32.7992,33.0126,22100.0
2010-03-15 10:00:00,34.04,34.18,33.78,34.13,92300.0,33.0126,33.1483,32.7604,33.0998,92300.0
2010-03-15 10:30:00,34.1,34.18,33.95,34.09,190200.0,33.0707,33.1483,32.9253,33.061,190200.0
2010-03-15 11:00:00,34.04,34.06,33.99,34.0,20300.0,33.0126,33.032,32.9641,32.9738,20300.0
2010-03-15 11:30:00,34.01,34.05,33.97,34.02,8200.0,32.9835,33.0223,32.9447,32.9932,8200.0
2010-03-15 12:00:00,34.01,34.02,33.81,33.96,61700.0,32.9835,32.9932,32.7895,32.935,61700.0
2010-03-15 12:30:00,33.94,34.04,33.92,34.0,12300.0,32.9156,33.0126,32.8962,32.9738,12300.0
2010-03-15 13:00:00,34.0,34.0,34.0,34.0,4700.0,32.9738,32.9738,32.9738,32.9738,4700.0
2010-03-15 13:30:00,34.0,34.04,34.0,34.01,4300.0,32.9738,33.0126,32.9738,32.9835,4300.0
2010-03-15 14:00:00,34.0,34.06,33.97,34.06,8500.0,32.9738,33.032,32.9447,33.032,8500.0
2010-03-15 14:30:00,34.05,34.06,33.99,34.03,11100.0,33.0223,33.032,32.9641,33.0029,11100.0
2010-03-15 15:00:00,34.03,34.39,34.03,34.37,18600.0,33.0029,33.352,33.0029,33.3326,18600.0
2010-03-15 15:30:00,34.36,34.6,34.29,34.48,111600.0,33.3229,33.5557,33.255,33.4393,111600.0
2010-03-16 09:30:00,34.64,34.86,34.23,34.82,31300.0,33.5944,33.8078,33.1968,33.769,31300.0
2010-03-16 10:00:00,34.82,35.18,34.82,34.92,58000.0,33.769,34.1181,33.769,33.866,58000.0
2010-03-16 10:30:00,34.9,35.0,34.88,34.88,28300.0,33.8466,33.9436,33.8272,33.8272,28300.0
2010-03-16 11:00:00,34.88,35.0,34.78,34.92,19800.0,33.8272,33.9436,33.7302,33.866,19800.0
2010-03-16 11:30:00,34.92,35.22,34.9,35.2,21000.0,33.866,34.1569,33.8466,34.1375,21000.0
2010-03-16 12:00:00,35.23,35.54,35.23,35.5,29100.0,34.1666,34.4673,34.1666,34.4285,29100.0
2010-03-16 12:30:00,35.53,35.53,35.44,35.45,21900.0,34.4576,34.4576,34.3703,34.38,21900.0
2010-03-16 13:00:00,35.44,35.66,35.42,35.57,17700.0,34.3703,34.5837,34.3509,34.4964,17700.0
2010-03-16 13:30:00,35.56,35.71,35.52,35.69,24800.0,34.4867,34.6322,34.4479,34.6128,24800.0
2010-03-16 14:00:00,35.69,35.85,35.6,35.85,29500.0,34.6128,34.7679,34.5255,34.7679,29500.0
2010-03-16 14:30:00,35.85,35.91,35.75,35.85,33300.0,34.7679,34.8261,34.6709,34.7679,33300.0
2010-03-16 15:00:00,35.87,35.96,35.79,35.94,34300.0,34.7873,34.8746,34.7097,34.8552,34300.0
2010-03-16 15:30:00,35.95,36.23,35.92,36.14,88100.0,34.8649,35.1365,34.8358,35.0492,88100.0
2010-03-16 16:00:00,36.11,36.11,36.11,36.11,4200.0,35.0201,35.0201,35.0201,35.0201,4200.0
2010-03-16 16:30:00,36.11,36.11,36.11,36.11,0.0,35.0201,35.0201,35.0201,35.0201,0.0
2010-03-17 09:30:00,36.31,36.31,35.7,35.74,11200.0,35.214,35.214,34.6225,34.6612,11200.0
2010-03-17 10:00:00,35.74,35.86,35.28,35.34,29500.0,34.6612,34.7776,34.2151,34.2733,29500.0
2010-03-17 10:30:00,35.32,35.67,35.32,35.58,23900.0,34.2539,34.5934,34.2539,34.5061,23900.0
2010-03-17 11:00:00,35.53,35.54,35.45,35.47,3400.0,34.4576,34.4673,34.38,34.3994,3400.0
2010-03-17 11:30:00,35.47,35.54,35.46,35.49,9900.0,34.3994,34.4673,34.3897,34.4188,9900.0
2010-03-17 12:00:00,35.49,35.5,35.47,35.47,4100.0,34.4188,34.4285,34.3994,34.3994,4100.0
2010-03-17 12:30:00,35.48,35.67,35.46,35.6,9900.0,34.4091,34.5934,34.3897,34.5255,9900.0
2010-03-17 13:00:00,35.6,35.6,35.54,35.55,5300.0,34.5255,34.5255,34.4673,34.477,5300.0
2010-03-17 13:30:00,35.55,35.55,35.51,35.52,8100.0,34.477,34.477,34.4382,34.4479,8100.0
2010-03-17 14:00:00,35.5,35.51,35.42,35.44,8000.0,34.4285,34.4382,34.3509,34.3703,8000.0
2010-03-17 14:30:00,35.43,35.48,35.39,35.42,12200.0,34.3606,34.4091,34.3218,34.3509,12200.0
2010-03-17 15:00:00,35.44,35.46,35.28,35.32,23200.0,34.3703,34.3897,34.2151,34.2539,23200.0
2010-03-17 15:30:00,35.33,35.33,35.25,35.29,35000.0,34.2636,34.2636,34.186,34.2248,35000.0
2010-03-17 16:00:00,35.29,35.29,35.29,35.29,200.0,34.2248,34.2248,34.2248,34.2248,200.0
2010-03-17 16:30:00,35.29,35.29,35.29,35.29,0.0,34.2248,34.2248,34.2248,34.2248,0.0
2010-03-18 09:30:00,35.29,35.71,35.14,35.57,16400.0,34.2248,34.6322,34.0794,34.4964,16400.0
2010-03-18 10:00:00,35.63,35.68,35.16,35.16,49600.0,34.5546,34.6031,34.0988,34.0988,49600.0
2010-03-18 10:30:00,35.24,35.51,35.19,35.42,24000.0,34.1763,34.4382,34.1278,34.3509,24000.0
2010-03-18 11:00:00,35.42,35.68,35.4,35.5,19400.0,34.3509,34.6031,34.3315,34.4285,19400.0
2010-03-18 11:30:00,35.5,35.53,35.46,35.46,3800.0,34.4285,34.4576,34.3897,34.3897,3800.0
2010-03-18 12:00:00,35.46,35.56,35.35,35.54,5100.0,34.3897,34.4867,34.283,34.4673,5100.0
2010-03-18 12:30:00,35.55,35.56,35.48,35.49,7000.0,34.477,34.4867,34.4091,34.4188,7000.0
2010-03-18 13:00:00,35.5,35.55,35.47,35.48,5600.0,34.4285,34.477,34.3994,34.4091,5600.0
2010-03-18 13:30:00,35.49,35.57,35.43,35.53,18800.0,34.4188,34.4964,34.3606,34.4576,18800.0
2010-03-18 14:00:00,35.53,35.63,35.5,35.56,14600.0,34.4576,34.5546,34.4285,34.4867,14600.0
2010-03-18 14:30:00,35.53,35.62,35.49,35.57,21100.0,34.4576,34.5449,34.4188,34.4964,21100.0
2010-03-18 15:00:00,35.55,35.67,35.54,35.67,8300.0,34.477,34.5934,34.4673,34.5934,8300.0
2010-03-18 15:30:00,35.68,35.81,35.65,35.7,34800.0,34.6031,34.7291,34.574,34.6225,34800.0
2010-03-19 09:30:00,35.79,37.0,35.45,36.49,52100.0,34.7097,35.8832,34.38,35.3886,52100.0
2010-03-19 10:00:00,36.5,36.7,36.5,36.59,14000.0,35.3983,35.5923,35.3983,35.4856,14000.0
2010-03-19 10:30:00,36.58,36.8,36.56,36.8,39900.0,35.4759,35.6893,35.4565,35.6893,39900.0
2010-03-19 11:00:00,36.79,36.9,36.75,36.9,31200.0,35.6796,35.7862,35.6408,35.7862,31200.0
2010-03-19 11:30:00,36.89,36.9,36.83,36.85,52700.0,35.7765,35.7862,35.7183,35.7377,52700.0
2010-03-19 12:00:00,36.84,36.86,36.82,36.84,7700.0,35.728,35.7474,35.7086,35.728,7700.0
2010-03-19 12:30:00,36.84,36.87,36.82,36.86,23200.0,35.728,35.7571,35.7086,35.7474,23200.0
2010-03-19 13:00:00,36.84,36.84,36.42,36.54,47800.0,35.728,35.728,35.3207,35.4371,47800.0
2010-03-19 13:30:00,36.55,36.69,36.54,36.61,15000.0,35.4468,35.5826,35.4371,35.505,15000.0
2010-03-19 14:00:00,36.61,36.87,36.61,36.8,7800.0,35.505,35.7571,35.505,35.6893,7800.0
2010-03-19 14:30:00,36.79,36.82,36.73,36.82,19200.0,35.6796,35.7086,35.6214,35.7086,19200.0
2010-03-19 15:00:00,36.81,36.9,36.78,36.89,90600.0,35.699,35.7862,35.6699,35.7765,90600.0
2010-03-19 15:30:00,36.89,37.72,36.88,37.51,229900.0,35.7765,36.5815,35.7668,36.3778,229900.0
2010-03-22 09:30:00,37.22,37.3,36.73,37.13,61600.0,36.0966,36.1742,35.6214,36.0093,61600.0
2010-03-22 10:00:00,37.17,37.31,36.92,37.23,36800.0,36.0481,36.1839,35.8056,36.1063,36800.0
2010-03-22 10:30:00,37.27,37.54,37.2,37.42,27200.0,36.1451,36.4069,36.0772,36.2905,27200.0
2010-03-22 11:00:00,37.4,37.71,37.4,37.6,26800.0,36.2711,36.5718,36.2711,36.4651,26800.0
2010-03-22 11:30:00,37.65,37.99,37.65,37.89,28800.0,36.5136,36.8433,36.5136,36.7464,28800.0
2010-03-22 12:00:00,37.91,38.09,37.8,38.04,15100.0,36.7657,36.9403,36.6591,36.8918,15100.0
2010-03-22 12:30:00,38.05,38.42,37.67,37.87,47300.0,36.9015,37.2604,36.533,36.727,47300.0
2010-03-22 13:00:00,37.88,38.32,37.87,38.21,31800.0,36.7367,37.1634,36.727,37.0567,31800.0
2010-03-22 13:30:00,38.2,38.42,38.2,38.41,31700.0,37.047,37.2604,37.047,37.2507,31700.0
2010-03-22 14:00:00,38.41,38.78,38.39,38.75,44100.0,37.2507,37.6095,37.2313,37.5804,44100.0
2010-03-22 14:30:00,38.79,38.82,38.27,38.33,60200.0,37.6192,37.6483,37.1149,37.1731,60200.0
2010-03-22 15:00:00,38.32,38.5,38.07,38.07,54700.0,37.1634,37.3379,36.9209,36.9209,54700.0
2010-03-22 15:30:00,38.11,38.11,37.83,37.91,45000.0,36.9597,36.9597,36.6882,36.7657,45000.0
2010-03-23 09:30:00,38.0,38.0,37.72,37.93,17200.0,36.853,36.853,36.5815,36.7851,17200.0
2010-03-23 10:00:00,37.91,38.28,37.91,38.17,20000.0,36.7657,37.1246,36.7657,37.0179,20000.0
2010-03-23 10:30:00,38.24,38.35,38.1,38.32,18200.0,37.0858,37.1925,36.95,37.1634,18200.0
2010-03-23 11:00:00,38.3,38.76,38.22,38.43,29000.0,37.144,37.5901,37.0664,37.2701,29000.0
2010-03-23 11:30:00,38.42,38.9,38.4,38.83,21900.0,37.2604,37.7259,37.241,37.658,21900.0
2010-03-23 12:00:00,38.82,38.82,38.54,38.55,26200.0,37.6483,37.6483,37.3767,37.3864,26200.0
2010-03-23 12:30:00,38.55,38.72,38.55,38.64,19100.0,37.3864,37.5513,37.3864,37.4737,19100.0
2010-03-23 13:00:00,38.65,38.76,38.63,38.65,20900.0,37.4834,37.5901,37.464,37.4834,20900.0
2010-03-23 13:30:00,38.68,38.77,38.63,38.65,12800.0,37.5125,37.5998,37.464,37.4834,12800.0
2010-03-23 14:00:00,38.64,38.72,38.63,38.66,27300.0,37.4737,37.5513,37.464,37.4931,27300.0
2010-03-23 14:30:00,38.67,38.68,38.59,38.61,28600.0,37.5028,37.5125,37.4252,37.4446,28600.0
2010-03-23 15:00:00,38.6,38.7,38.55,38.6,24400.0,37.4349,37.5319,37.3864,37.4349,24400.0
2010-03-23 15:30:00,38.6,38.65,38.51,38.57,29700.0,37.4349,37.4834,37.3476,37.4058,29700.0
2010-03-23 16:00:00,38.51,38.51,38.51,38.51,4900.0,37.3476,37.3476,37.3476,37.3476,4900.0
2010-03-23 16:30:00,38.51,38.51,38.51,38.51,0.0,37.3476,37.3476,37.3476,37.3476,0.0
2010-03-24 09:30:00,38.57,38.88,38.36,38.55,22400.0,37.4058,37.7065,37.2022,37.3864,22400.0
2010-03-24 10:00:00,38.55,38.67,38.37,38.5,23800.0,37.3864,37.5028,37.2119,37.3379,23800.0
2010-03-24 10:30:00,38.52,38.61,38.5,38.55,13500.0,37.3573,37.4446,37.3379,37.3864,13500.0
2010-03-24 11:00:00,38.54,38.55,38.28,38.3,24200.0,37.3767,37.3864,37.1246,37.144,24200.0
2010-03-24 11:30:00,38.29,38.38,38.19,38.26,26000.0,37.1343,37.2216,37.0373,37.1052,26000.0
2010-03-24 12:00:00,38.26,38.5,38.26,38.44,11700.0,37.1052,37.3379,37.1052,37.2798,11700.0
2010-03-24 12:30:00,38.46,38.64,38.43,38.56,6000.0,37.2991,37.4737,37.2701,37.3961,6000.0
2010-03-24 13:00:00,38.56,38.71,38.54,38.59,13700.0,37.3961,37.5416,37.3767,37.4252,13700.0
2010-03-24 13:30:00,38.58,38.72,38.58,38.66,5700.0,37.4155,37.5513,37.4155,37.4931,5700.0
2010-03-24 14:00:00,38.67,38.69,38.56,38.58,10200.0,37.5028,37.5222,37.3961,37.4155,10200.0
2010-03-24 14:30:00,38.56,38.57,38.5,38.52,11900.0,37.3961,37.4058,37.3379,37.3573,11900.0
2010-03-24 15:00:00,38.52,38.64,38.5,38.57,21200.0,37.3573,37.4737,37.3379,37.4058,21200.0
2010-03-24 15:30:00,38.6,38.63,38.33,38.35,27700.0,37.4349,37.464,37.1731,37.1925,27700.0
2010-03-24 16:00:00,38.35,38.35,38.35,38.35,1200.0,37.1925,37.1925,37.1925,37.1925,1200.0
2010-03-24 16:30:00,38.35,38.35,38.35,38.35,0.0,37.1925,37.1925,37.1925,37.1925,0.0
2010-03-25 09:30:00,38.86,38.88,38.5,38.64,20700.0,37.6871,37.7065,37.3379,37.4737,20700.0
2010-03-25 10:00:00,38.65,39.56,38.65,39.28,38800.0,37.4834,38.3659,37.4834,38.0944,38800.0
2010-03-25 10:30:00,39.26,39.35,39.08,39.1,13000.0,38.075,38.1623,37.9004,37.9198,13000.0
2010-03-25 11:00:00,39.08,39.1,38.88,39.04,43500.0,37.9004,37.9198,37.7065,37.8616,43500.0
2010-03-25 11:30:00,39.03,39.05,38.88,38.98,26300.0,37.8519,37.8713,37.7065,37.8035,26300.0
2010-03-25 12:00:00,38.99,39.02,38.95,39.0,17000.0,37.8132,37.8422,37.7744,37.8228,17000.0
2010-03-25 12:30:00,39.02,39.21,39.02,39.15,9400.0,37.8422,38.0265,37.8422,37.9683,9400.0
2010-03-25 13:00:00,39.17,39.21,38.94,38.99,23400.0,37.9877,38.0265,37.7647,37.8132,23400.0
2010-03-25 13:30:00,38.96,39.0,38.91,38.96,11100.0,37.7841,37.8228,37.7356,37.7841,11100.0
2010-03-25 14:00:00,38.94,39.05,38.81,38.91,27600.0,37.7647,37.8713,37.6386,37.7356,27600.0
2010-03-25 14:30:00,38.94,39.04,38.91,39.04,8000.0,37.7647,37.8616,37.7356,37.8616,8000.0
2010-03-25 15:00:00,39.05,39.11,38.99,39.08,17500.0,37.8713,37.9295,37.8132,37.9004,17500.0
2010-03-25 15:30:00,39.07,39.11,38.83,38.91,31500.0,37.8907,37.9295,37.658,37.7356,31500.0
2010-03-26 09:30:00,39.15,39.28,38.97,39.26,18900.0,37.9683,38.0944,37.7938,38.075,18900.0
2010-03-26 10:00:00,39.24,39.41,39.24,39.31,13800.0,38.0556,38.2205,38.0556,38.1235,13800.0
2010-03-26 10:30:00,39.31,39.35,39.27,39.33,23600.0,38.1235,38.1623,38.0847,38.1429,23600.0
2010-03-26 11:00:00,39.34,39.35,39.29,39.32,12700.0,38.1526,38.1623,38.1041,38.1332,12700.0
2010-03-26 11:30:00,39.33,39.87,39.32,39.87,34500.0,38.1429,38.6666,38.1332,38.6666,34500.0
2010-03-26 12:00:00,39.89,39.92,39.54,39.57,25000.0,38.686,38.7151,38.3465,38.3756,25000.0
2010-03-26 12:30:00,39.58,39.58,39.44,39.56,20300.0,38.3853,38.3853,38.2496,38.3659,20300.0
2010-03-26 13:00:00,39.58,39.74,39.42,39.52,32000.0,38.3853,38.5405,38.2302,38.3272,32000.0
2010-03-26 13:30:00,39.51,39.55,39.33,39.55,52300.0,38.3175,38.3562,38.1429,38.3562,52300.0
2010-03-26 14:00:00,39.55,39.59,39.45,39.49,27500.0,38.3562,38.395,38.2593,38.2981,27500.0
2010-03-26 14:30:00,39.49,39.51,39.46,39.48,23900.0,38.2981,38.3175,38.269,38.2884,23900.0
2010-03-26 15:00:00,39.49,39.5,39.46,39.48,30000.0,38.2981,38.3078,38.269,38.2884,30000.0
2010-03-26 15:30:00,39.49,39.51,39.41,39.48,61900.0,38.2981,38.3175,38.2205,38.2884,61900.0
2010-03-29 09:30:00,39.72,39.74,39.1,39.1,30600.0,38.5211,38.5405,37.9198,37.9198,30600.0
2010-03-29 10:00:00,39.1,39.13,38.66,39.09,51300.0,37.9198,37.9489,37.4931,37.9101,51300.0
2010-03-29 10:30:00,39.05,39.23,38.96,39.15,19300.0,37.8713,38.0459,37.7841,37.9683,19300.0
2010-03-29 11:00:00,39.14,39.15,38.89,38.99,15400.0,37.9586,37.9683,37.7162,37.8132,15400.0
2010-03-29 11:30:00,38.98,38.98,38.7,38.84,21600.0,37.8035,37.8035,37.5319,37.6677,21600.0
2010-03-29 12:00:00,38.81,38.9,38.75,38.81,13600.0,37.6386,37.7259,37.5804,37.6386,13600.0
2010-03-29 12:30:00,38.81,39.31,38.8,39.26,8700.0,37.6386,38.1235,37.6289,38.075,8700.0
2010-03-29 13:00:00,39.25,39.7,39.19,39.65,9800.0,38.0653,38.5017,38.0071,38.4532,9800.0
2010-03-29 13:30:00,39.64,39.89,39.58,39.76,10900.0,38.4435,38.686,38.3853,38.5599,10900.0
2010-03-29 14:00:00,39.75,39.93,39.71,39.85,9500.0,38.5502,38.7248,38.5114,38.6472,9500.0
2010-03-29 14:30:00,39.85,39.88,39.52,39.66,14500.0,38.6472,38.6763,38.3272,38.4629,14500.0
2010-03-29 15:00:00,39.65,39.65,39.56,39.59,7000.0,38.4532,38.4532,38.3659,38.395,7000.0
2010-03-29 15:30:00,39.6,39.64,39.49,39.59,24600.0,38.4047,38.4435,38.2981,38.395,24600.0
2010-03-30 09:30:00,39.44,39.97,39.37,39.9,13400.0,38.2496,38.7636,38.1817,38.6957,13400.0
2010-03-30 10:00:00,39.96,40.0,39.36,39.51,14700.0,38.7539,38.7927,38.172,38.3175,14700.0
2010-03-30 10:30:00,39.56,39.65,39.41,39.5,13500.0,38.3659,38.4532,38.2205,38.3078,13500.0
2010-03-30 11:00:00,39.49,39.5,39.4,39.49,8900.0,38.2981,38.3078,38.2108,38.2981,8900.0
2010-03-30 11:30:00,39.47,39.51,39.4,39.41,17800.0,38.2787,38.3175,38.2108,38.2205,17800.0
2010-03-30 12:00:00,39.49,39.49,39.24,39.4,13900.0,38.2981,38.2981,38.0556,38.2108,13900.0
2010-03-30 12:30:00,39.42,39.48,39.41,39.48,6000.0,38.2302,38.2884,38.2205,38.2884,6000.0
2010-03-30 13:00:00,39.48,39.48,39.36,39.4,10300.0,38.2884,38.2884,38.172,38.2108,10300.0
2010-03-30 13:30:00,39.4,39.4,39.36,39.4,12800.0,38.2108,38.2108,38.172,38.2108,12800.0
2010-03-30 14:00:00,39.4,39.4,39.28,39.31,14100.0,38.2108,38.2108,38.0944,38.1235,14100.0
2010-03-30 14:30:00,39.32,39.45,39.29,39.39,14000.0,38.1332,38.2593,38.1041,38.2011,14000.0
2010-03-30 15:00:00,39.38,39.43,39.33,39.41,11400.0,38.1914,38.2399,38.1429,38.2205,11400.0
2010-03-30 15:30:00,39.41,39.41,39.2,39.22,61900.0,38.2205,38.2205,38.0168,38.0362,61900.0
2010-03-30 16:00:00,39.22,39.24,39.22,39.22,2400.0,38.0362,38.0556,38.0362,38.0362,2400.0
2010-03-30 16:30:00,39.22,39.22,39.22,39.22,0.0,38.0362,38.0362,38.0362,38.0362,0.0
2010-03-31 09:30:00,39.24,39.31,38.87,39.0,5800.0,38.0556,38.1235,37.6968,37.8228,5800.0
2010-03-31 10:00:00,39.04,39.07,38.88,39.07,9000.0,37.8616,37.8907,37.7065,37.8907,9000.0
2010-03-31 10:30:00,39.08,39.19,38.97,39.0,12400.0,37.9004,38.0071,37.7938,37.8228,12400.0
2010-03-31 11:00:00,39.0,39.11,39.0,39.05,6600.0,37.8228,37.9295,37.8228,37.8713,6600.0
2010-03-31 11:30:00,39.05,39.08,38.81,38.91,9600.0,37.8713,37.9004,37.6386,37.7356,9600.0
2010-03-31 12:00:00,38.9,39.0,38.86,38.91,10800.0,37.7259,37.8228,37.6871,37.7356,10800.0
2010-03-31 12:30:00,38.91,39.03,38.84,38.96,15500.0,37.7356,37.8519,37.6677,37.7841,15500.0
2010-03-31 13:00:00,38.95,39.01,38.95,38.98,7300.0,37.7744,37.8325,37.7744,37.8035,7300.0
2010-03-31 13:30:00,38.98,39.0,38.95,38.97,5200.0,37.8035,37.8228,37.7744,37.7938,5200.0
2010-03-31 14:00:00,38.97,39.12,38.96,39.12,8600.0,37.7938,37.9392,37.7841,37.9392,8600.0
2010-03-31 14:30:00,39.12,39.12,38.98,39.0,18100.0,37.9392,37.9392,37.8035,37.8228,18100.0
2010-03-31 15:00:00,38.99,39.01,38.94,38.99,18900.0,37.8132,37.8325,37.7647,37.8132,18900.0
2010-03-31 15:30:00,39.0,39.01,38.95,38.99,61300.0,37.8228,37.8325,37.7744,37.8132,61300.0
2010-03-31 16:00:00,38.96,38.96,38.96,38.96,7400.0,37.7841,37.7841,37.7841,37.7841,7400.0
2010-03-31 16:30:00,38.96,38.96,38.96,38.96,0.0,37.7841,37.7841,37.7841,37.7841,0.0
2010-04-01 09:30:00,39.2,39.63,38.88,39.2,43700.0,38.0168,38.4338,37.7065,38.0168,43700.0
2010-04-01 10:00:00,39.21,39.32,38.87,39.01,47200.0,38.0265,38.1332,37.6968,37.8325,47200.0
2010-04-01 10:30:00,39.01,39.06,38.88,38.88,39100.0,37.8325,37.881,37.7065,37.7065,39100.0
2010-04-01 11:00:00,38.88,39.01,38.7,38.94,40400.0,37.7065,37.8325,37.5319,37.7647,40400.0
2010-04-01 11:30:00,38.94,39.01,38.89,38.91,21100.0,37.7647,37.8325,37.7162,37.7356,21100.0
2010-04-01 12:00:00,38.9,38.91,38.71,38.75,26200.0,37.7259,37.7356,37.5416,37.5804,26200.0
2010-04-01 12:30:00,38.76,38.76,38.51,38.74,43200.0,37.5901,37.5901,37.3476,37.5707,43200.0
2010-04-01 13:00:00,38.8,38.93,38.79,38.81,18700.0,37.6289,37.755,37.6192,37.6386,18700.0
2010-04-01 13:30:00,38.81,38.99,38.81,38.91,17400.0,37.6386,37.8132,37.6386,37.7356,17400.0
2010-04-01 14:00:00,38.92,38.99,38.65,38.86,30100.0,37.7453,37.8132,37.4834,37.6871,30100.0
2010-04-01 14:30:00,38.85,38.87,38.66,38.78,44200.0,37.6774,37.6968,37.4931,37.6095,44200.0
2010-04-01 15:00:00,38.81,38.89,38.73,38.75,33100.0,37.6386,37.7162,37.561,37.5804,33100.0
2010-04-01 15:30:00,38.75,38.78,38.65,38.69,100000.0,37.5804,37.6095,37.4834,37.5222,100000.0
2010-04-05 09:30:00,39.0,39.11,38.86,39.04,15500.0,37.8228,37.9295,37.6871,37.8616,15500.0
2010-04-05 10:00:00,39.05,39.17,38.96,39.1,19900.0,37.8713,37.9877,37.7841,37.9198,19900.0
2010-04-05 10:30:00,39.11,39.11,38.97,39.06,32000.0,37.9295,37.9295,37.7938,37.881,32000.0
2010-04-05 11:00:00,39.16,39.2,39.07,39.12,6400.0,37.978,38.0168,37.8907,37.9392,6400.0
2010-04-05 11:30:00,39.13,39.21,39.04,39.17,3600.0,37.9489,38.0265,37.8616,37.9877,3600.0
2010-04-05 12:00:00,39.16,39.21,39.15,39.16,2300.0,37.978,38.0265,37.9683,37.978,2300.0
2010-04-05 12:30:00,39.19,39.19,39.13,39.14,3900.0,38.0071,38.0071,37.9489,37.9586,3900.0
2010-04-05 13:00:00,39.15,39.16,39.1,39.13,5600.0,37.9683,37.978,37.9198,37.9489,5600.0
2010-04-05 13:30:00,39.14,39.2,39.12,39.15,5600.0,37.9586,38.0168,37.9392,37.9683,5600.0
2010-04-05 14:00:00,39.12,39.21,39.06,39.18,17700.0,37.9392,38.0265,37.881,37.9974,17700.0
2010-04-05 14:30:00,39.16,39.19,39.12,39.14,8200.0,37.978,38.0071,37.9392,37.9586,8200.0
2010-04-05 15:00:00,39.12,39.19,39.1,39.16,19500.0,37.9392,38.0071,37.9198,37.978,19500.0
2010-04-05 15:30:00,39.13,39.16,39.1,39.12,23000.0,37.9489,37.978,37.9198,37.9392,23000.0
2010-04-06 09:30:00,39.18,39.37,38.89,38.99,12900.0,37.9974,38.1817,37.7162,37.8132,12900.0
2010-04-06 10:00:00,39.0,39.03,38.97,38.97,20200.0,37.8228,37.8519,37.7938,37.7938,20200.0
2010-04-06 10:30:00,38.98,39.12,38.98,38.99,9800.0,37.8035,37.9392,37.8035,37.8132,9800.0
2010-04-06 11:00:00,39.0,39.0,38.97,38.99,8300.0,37.8228,37.8228,37.7938,37.8132,8300.0
2010-04-06 11:30:00,38.99,39.01,38.86,38.92,33700.0,37.8132,37.8325,37.6871,37.7453,33700.0
2010-04-06 12:00:00,38.94,39.0,38.89,38.98,11300.0,37.7647,37.8228,37.7162,37.8035,11300.0
2010-04-06 12:30:00,39.0,39.0,38.93,38.99,12900.0,37.8228,37.8228,37.755,37.8132,12900.0
2010-04-06 13:00:00,38.99,39.03,38.97,38.98,9200.0,37.8132,37.8519,37.7938,37.8035,9200.0
2010-04-06 13:30:00,38.97,39.03,38.96,38.96,16000.0,37.7938,37.8519,37.7841,37.7841,16000.0
2010-04-06 14:00:00,39.0,39.01,38.88,38.99,15100.0,37.8228,37.8325,37.7065,37.8132,15100.0
2010-04-06 14:30:00,39.0,39.03,38.95,38.97,7200.0,37.8228,37.8519,37.7744,37.7938,7200.0
2010-04-06 15:00:00,38.97,39.0,38.89,38.91,7900.0,37.7938,37.8228,37.7162,37.7356,7900.0
2010-04-06 15:30:00,38.91,39.0,38.9,38.98,21400.0,37.7356,37.8228,37.7259,37.8035,21400.0
2010-04-06 16:00:00,38.99,38.99,38.99,38.99,400.0,37.8132,37.8132,37.8132,37.8132,400.0
2010-04-06 16:30:00,38.99,38.99,38.99,38.99,0.0,37.8132,37.8132,37.8132,37.8132,0.0
2010-04-07 09:30:00,38.75,39.01,38.7,38.97,10500.0,37.5804,37.8325,37.5319,37.7938,10500.0
2010-04-07 10:00:00,38.96,38.96,38.68,38.8,16100.0,37.7841,37.7841,37.5125,37.6289,16100.0
2010-04-07 10:30:00,38.81,38.83,38.73,38.75,6800.0,37.6386,37.658,37.561,37.5804,6800.0
2010-04-07 11:00:00,38.74,38.74,38.5,38.51,17900.0,37.5707,37.5707,37.3379,37.3476,17900.0
2010-04-07 11:30:00,38.51,38.66,38.5,38.57,13600.0,37.3476,37.4931,37.3379,37.4058,13600.0
2010-04-07 12:00:00,38.55,38.55,38.25,38.39,28800.0,37.3864,37.3864,37.0955,37.2313,28800.0
2010-04-07 12:30:00,38.4,38.48,38.39,38.4,23400.0,37.241,37.3185,37.2313,37.241,23400.0
2010-04-07 13:00:00,38.4,38.5,38.4,38.44,14300.0,37.241,37.3379,37.241,37.2798,14300.0
2010-04-07 13:30:00,38.43,38.43,38.4,38.43,7200.0,37.2701,37.2701,37.241,37.2701,7200.0
2010-04-07 14:00:00,38.41,38.41,38.2,38.25,9100.0,37.2507,37.2507,37.047,37.0955,9100.0
2010-04-07 14:30:00,38.21,38.5,38.1,38.43,23300.0,37.0567,37.3379,36.95,37.2701,23300.0
2010-04-07 15:00:00,38.42,38.43,38.1,38.31,43800.0,37.2604,37.2701,36.95,37.1537,43800.0
2010-04-07 15:30:00,38.32,38.35,38.05,38.13,29700.0,37.1634,37.1925,36.9015,36.9791,29700.0
2010-04-07 16:00:00,38.21,38.21,38.21,38.21,2300.0,37.0567,37.0567,37.0567,37.0567,2300.0
2010-04-07 16:30:00,38.21,38.21,38.21,38.21,0.0,37.0567,37.0567,37.0567,37.0567,0.0
2010-04-08 09:30:00,38.0,38.31,37.88,38.28,12300.0,36.853,37.1537,36.7367,37.1246,12300.0
2010-04-08 10:00:00,38.28,38.62,38.28,38.44,7100.0,37.1246,37.4543,37.1246,37.2798,7100.0
2010-04-08 10:30:00,38.44,38.6,38.4,38.6,20300.0,37.2798,37.4349,37.241,37.4349,20300.0
2010-04-08 11:00:00,38.59,38.92,38.58,38.81,9100.0,37.4252,37.7453,37.4155,37.6386,9100.0
2010-04-08 11:30:00,38.79,38.83,38.77,38.78,5600.0,37.6192,37.658,37.5998,37.6095,5600.0
2010-04-08 12:00:00,38.78,39.05,38.77,38.98,21500.0,37.6095,37.8713,37.5998,37.8035,21500.0
2010-04-08 12:30:00,39.0,39.0,38.74,38.75,10200.0,37.8228,37.8228,37.5707,37.5804,10200.0
2010-04-08 13:00:00,38.75,38.83,38.58,38.61,10400.0,37.5804,37.658,37.4155,37.4446,10400.0
2010-04-08 13:30:00,38.64,38.69,38.57,38.57,6600.0,37.4737,37.5222,37.4058,37.4058,6600.0
2010-04-08 14:00:00,38.59,38.73,38.52,38.72,8600.0,37.4252,37.561,37.3573,37.5513,8600.0
2010-04-08 14:30:00,38.72,38.73,38.57,38.61,7400.0,37.5513,37.561,37.4058,37.4446,7400.0
2010-04-08 15:00:00,38.61,38.94,38.55,38.94,13200.0,37.4446,37.7647,37.3864,37.7647,13200.0
2010-04-08 15:30:00,38.94,39.6,38.94,39.29,87500.0,37.7647,38.4047,37.7647,38.1041,87500.0
2010-04-09 09:30:00,39.39,39.52,39.3,39.42,25800.0,38.2011,38.3272,38.1138,38.2302,25800.0
2010-04-09 10:00:00,39.45,39.52,39.43,39.45,23200.0,38.2593,38.3272,38.2399,38.2593,23200.0
2010-04-09 10:30:00,39.45,39.69,39.45,39.54,17100.0,38.2593,38.492,38.2593,38.3465,17100.0
2010-04-09 11:00:00,39.54,39.55,39.35,39.41,2900.0,38.3465,38.3562,38.1623,38.2205,2900.0
2010-04-09 11:30:00,39.4,39.5,39.4,39.48,1500.0,38.2108,38.3078,38.2108,38.2884,1500.0
2010-04-09 12:00:00,39.48,39.72,39.46,39.72,7800.0,38.2884,38.5211,38.269,38.5211,7800.0
2010-04-09 12:30:00,39.73,39.79,39.62,39.64,7000.0,38.5308,38.589,38.4241,38.4435,7000.0
2010-04-09 13:00:00,39.67,39.81,39.53,39.81,11600.0,38.4726,38.6084,38.3369,38.6084,11600.0
2010-04-09 13:30:00,39.81,40.15,39.76,39.83,16900.0,38.6084,38.9381,38.5599,38.6278,16900.0
2010-04-09 14:00:00,39.84,39.86,39.77,39.78,7200.0,38.6375,38.6569,38.5696,38.5793,7200.0
2010-04-09 14:30:00,39.78,40.08,39.77,39.81,16900.0,38.5793,38.8703,38.5696,38.6084,16900.0
2010-04-09 15:00:00,39.83,39.83,39.46,39.49,25400.0,38.6278,38.6278,38.269,38.2981,25400.0
2010-04-09 15:30:00,39.51,39.54,39.43,39.5,36700.0,38.3175,38.3465,38.2399,38.3078,36700.0
2010-04-12 09:30:00,39.74,39.78,39.19,39.19,8200.0,38.5405,38.5793,38.0071,38.0071,8200.0
2010-04-12 10:00:00,39.22,39.23,38.87,38.98,17600.0,38.0362,38.0459,37.6968,37.8035,17600.0
2010-04-12 10:30:00,38.98,39.03,38.86,38.86,24100.0,37.8035,37.8519,37.6871,37.6871,24100.0
2010-04-12 11:00:00,38.91,38.98,38.86,38.92,13600.0,37.7356,37.8035,37.6871,37.7453,13600.0
2010-04-12 11:30:00,38.95,38.96,38.9,38.9,3800.0,37.7744,37.7841,37.7259,37.7259,3800.0
2010-04-12 12:00:00,38.91,39.04,38.91,39.04,3700.0,37.7356,37.8616,37.7356,37.8616,3700.0
2010-04-12 12:30:00,38.99,39.03,38.95,39.0,4100.0,37.8132,37.8519,37.7744,37.8228,4100.0
2010-04-12 13:00:00,39.01,39.01,39.0,39.01,1500.0,37.8325,37.8325,37.8228,37.8325,1500.0
2010-04-12 13:30:00,39.01,39.12,39.0,39.09,3500.0,37.8325,37.9392,37.8228,37.9101,3500.0
2010-04-12 14:00:00,39.12,39.13,39.01,39.02,3800.0,37.9392,37.9489,37.8325,37.8422,3800.0
2010-04-12 14:30:00,39.03,39.04,39.03,39.03,2500.0,37.8519,37.8616,37.8519,37.8519,2500.0
2010-04-12 15:00:00,39.03,39.1,39.01,39.04,14100.0,37.8519,37.9198,37.8325,37.8616,14100.0
2010-04-12 15:30:00,39.06,39.16,38.93,38.95,51000.0,37.881,37.978,37.755,37.7744,51000.0
2010-04-13 09:30:00,38.97,39.03,38.7,38.77,12400.0,37.7938,37.8519,37.5319,37.5998,12400.0
2010-04-13 10:00:00,38.78,38.8,38.7,38.75,10400.0,37.6095,37.6289,37.5319,37.5804,10400.0
2010-04-13 10:30:00,38.78,38.78,38.72,38.77,7300.0,37.6095,37.6095,37.5513,37.5998,7300.0
2010-04-13 11:00:00,38.77,38.8,38.76,38.77,7300.0,37.5998,37.6289,37.5901,37.5998,7300.0
2010-04-13 11:30:00,38.77,38.78,38.71,38.71,30000.0,37.5998,37.6095,37.5416,37.5416,30000.0
2010-04-13 12:00:00,38.71,38.75,38.71,38.71,3400.0,37.5416,37.5804,37.5416,37.5416,3400.0
2010-04-13 12:30:00,38.72,38.74,38.44,38.44,16700.0,37.5513,37.5707,37.2798,37.2798,16700.0
2010-04-13 13:00:00,38.44,39.62,38.43,39.36,70000.0,37.2798,38.4241,37.2701,38.172,70000.0
2010-04-13 13:30:00,39.39,39.78,39.39,39.65,10000.0,38.2011,38.5793,38.2011,38.4532,10000.0
2010-04-13 14:00:00,39.66,39.73,39.54,39.57,10900.0,38.4629,38.5308,38.3465,38.3756,10900.0
2010-04-13 14:30:00,39.6,39.76,39.56,39.76,19400.0,38.4047,38.5599,38.3659,38.5599,19400.0
2010-04-13 15:00:00,39.76,39.78,39.66,39.73,46900.0,38.5599,38.5793,38.4629,38.5308,46900.0
2010-04-13 15:30:00,39.73,39.74,39.63,39.7,67400.0,38.5308,38.5405,38.4338,38.5017,67400.0
2010-04-13 16:00:00,39.73,39.73,39.73,39.73,2600.0,38.5308,38.5308,38.5308,38.5308,2600.0
2010-04-13 16:30:00,39.73,39.73,39.73,39.73,0.0,38.5308,38.5308,38.5308,38.5308,0.0
2010-04-14 09:30:00,40.02,40.69,39.85,40.59,38800.0,38.8121,39.4618,38.6472,39.3649,38800.0
2010-04-14 10:00:00,40.56,40.63,40.29,40.37,60300.0,39.3358,39.4036,39.0739,39.1515,60300.0
2010-04-14 10:30:00,40.4,40.45,40.16,40.25,52800.0,39.1806,39.2291,38.9478,39.0351,52800.0
2010-04-14 11:00:00,40.25,40.48,40.25,40.37,34300.0,39.0351,39.2582,39.0351,39.1515,34300.0
2010-04-14 11:30:00,40.35,40.4,39.95,40.02,28900.0,39.1321,39.1806,38.7442,38.8121,28900.0
2010-04-14 12:00:00,40.02,40.26,40.01,40.26,22800.0,38.8121,39.0448,38.8024,39.0448,22800.0
2010-04-14 12:30:00,40.2,40.32,39.82,40.17,39800.0,38.9866,39.103,38.6181,38.9575,39800.0
2010-04-14 13:00:00,40.17,40.45,40.17,40.42,20000.0,38.9575,39.2291,38.9575,39.2,20000.0
2010-04-14 13:30:00,40.41,40.41,40.05,40.16,22500.0,39.1903,39.1903,38.8412,38.9478,22500.0
2010-04-14 14:00:00,40.16,40.47,40.16,40.42,24700.0,38.9478,39.2485,38.9478,39.2,24700.0
2010-04-14 14:30:00,40.44,40.6,40.43,40.53,26600.0,39.2194,39.3746,39.2097,39.3067,26600.0
2010-04-14 15:00:00,40.5,40.56,40.3,40.31,41000.0,39.2776,39.3358,39.0836,39.0933,41000.0
2010-04-14 15:30:00,40.31,40.72,40.24,40.61,81800.0,39.0933,39.4909,39.0254,39.3843,81800.0
2010-04-14 16:00:00,40.61,40.86,40.61,40.86,1100.0,39.3843,39.6267,39.3843,39.6267,1100.0
2010-04-14 16:30:00,40.86,40.86,40.86,40.86,0.0,39.6267,39.6267,39.6267,39.6267,0.0
2010-04-15 09:30:00,40.45,40.75,40.45,40.67,6100.0,39.2291,39.52,39.2291,39.4424,6100.0
2010-04-15 10:00:00,40.69,40.72,40.6,40.65,8800.0,39.4618,39.4909,39.3746,39.423,8800.0
2010-04-15 10:30:00,40.63,40.66,40.39,40.56,13500.0,39.4036,39.4327,39.1709,39.3358,13500.0
2010-04-15 11:00:00,40.56,40.6,40.5,40.51,9300.0,39.3358,39.3746,39.2776,39.2873,9300.0
2010-04-15 11:30:00,40.51,40.54,40.46,40.52,13800.0,39.2873,39.3164,39.2388,39.297,13800.0
2010-04-15 12:00:00,40.53,40.53,40.38,40.39,3100.0,39.3067,39.3067,39.1612,39.1709,3100.0
2010-04-15 12:30:00,40.4,40.4,40.28,40.36,4500.0,39.1806,39.1806,39.0642,39.1418,4500.0
2010-04-15 13:00:00,40.36,40.36,40.1,40.13,14700.0,39.1418,39.1418,38.8896,38.9187,14700.0
2010-04-15 13:30:00,40.13,40.16,40.07,40.16,10600.0,38.9187,38.9478,38.8606,38.9478,10600.0
2010-04-15 14:00:00,40.18,40.22,40.03,40.14,17800.0,38.9672,39.006,38.8218,38.9284,17800.0
2010-04-15 14:30:00,40.11,40.13,39.92,39.94,14500.0,38.8993,38.9187,38.7151,38.7345,14500.0
2010-04-15 15:00:00,39.94,39.95,39.68,39.74,39500.0,38.7345,38.7442,38.4823,38.5405,39500.0
2010-04-15 15:30:00,39.81,40.08,39.75,39.97,29300.0,38.6084,38.8703,38.5502,38.7636,29300.0
2010-04-16 09:30:00,39.9,40.03,39.71,39.87,22800.0,38.6957,38.8218,38.5114,38.6666,22800.0
2010-04-16 10:00:00,39.8,39.99,39.7,39.8,44800.0,38.5987,38.783,38.5017,38.5987,44800.0
2010-04-16 10:30:00,39.83,40.07,39.81,39.88,4500.0,38.6278,38.8606,38.6084,38.6763,4500.0
2010-04-16 11:00:00,39.84,39.9,39.54,39.77,23200.0,38.6375,38.6957,38.3465,38.5696,23200.0
2010-04-16 11:30:00,39.82,39.85,39.46,39.47,19900.0,38.6181,38.6472,38.269,38.2787,19900.0
2010-04-16 12:00:00,39.49,39.52,39.02,39.05,14500.0,38.2981,38.3272,37.8422,37.8713,14500.0
2010-04-16 12:30:00,39.05,39.29,38.98,39.28,5400.0,37.8713,38.1041,37.8035,38.0944,5400.0
2010-04-16 13:00:00,39.31,39.35,39.15,39.18,5800.0,38.1235,38.1623,37.9683,37.9974,5800.0
2010-04-16 13:30:00,39.17,39.17,39.0,39.0,15800.0,37.9877,37.9877,37.8228,37.8228,15800.0
2010-04-16 14:00:00,39.0,39.32,38.95,39.28,13000.0,37.8228,38.1332,37.7744,38.0944,13000.0
2010-04-16 14:30:00,39.29,39.32,39.28,39.28,6700.0,38.1041,38.1332,38.0944,38.0944,6700.0
2010-04-16 15:00:00,39.28,39.31,39.28,39.28,11300.0,38.0944,38.1235,38.0944,38.0944,11300.0
2010-04-16 15:30:00,39.28,39.28,39.1,39.11,29500.0,38.0944,38.0944,37.9198,37.9295,29500.0
2010-04-19 09:30:00,39.18,39.18,38.68,39.16,15800.0,37.9974,37.9974,37.5125,37.978,15800.0
2010-04-19 10:00:00,39.16,39.19,39.11,39.11,4200.0,37.978,38.0071,37.9295,37.9295,4200.0
2010-04-19 10:30:00,39.04,39.04,38.96,38.96,3500.0,37.8616,37.8616,37.7841,37.7841,3500.0
2010-04-19 11:00:00,38.97,38.98,38.76,38.78,8000.0,37.7938,37.8035,37.5901,37.6095,8000.0
2010-04-19 11:30:00,38.78,38.82,38.53,38.54,10700.0,37.6095,37.6483,37.367,37.3767,10700.0
2010-04-19 12:00:00,38.51,38.51,38.35,38.42,21200.0,37.3476,37.3476,37.1925,37.2604,21200.0
2010-04-19 12:30:00,38.42,38.48,38.35,38.48,10000.0,37.2604,37.3185,37.1925,37.3185,10000.0
2010-04-19 13:00:00,38.49,38.51,38.44,38.48,2500.0,37.3282,37.3476,37.2798,37.3185,2500.0
2010-04-19 13:30:00,38.48,38.69,38.44,38.49,7800.0,37.3185,37.5222,37.2798,37.3282,7800.0
2010-04-19 14:00:00,38.5,38.59,38.5,38.5,16200.0,37.3379,37.4252,37.3379,37.3379,16200.0
2010-04-19 14:30:00,38.51,38.51,38.09,38.2,39500.0,37.3476,37.3476,36.9403,37.047,39500.0
2010-04-19 15:00:00,38.21,38.32,38.15,38.29,19200.0,37.0567,37.1634,36.9985,37.1343,19200.0
2010-04-19 15:30:00,38.31,38.48,38.26,38.48,44000.0,37.1537,37.3185,37.1052,37.3185,44000.0
2010-04-20 09:30:00,38.79,39.06,38.65,38.86,23200.0,37.6192,37.881,37.4834,37.6871,23200.0
2010-04-20 10:00:00,38.86,39.01,38.83,38.99,17300.0,37.6871,37.8325,37.658,37.8132,17300.0
2010-04-20 10:30:00,38.98,38.99,38.93,38.96,8100.0,37.8035,37.8132,37.755,37.7841,8100.0
2010-04-20 11:00:00,38.94,38.97,38.7,38.7,8400.0,37.7647,37.7938,37.5319,37.5319,8400.0
2010-04-20 11:30:00,38.69,39.0,38.65,39.0,10400.0,37.5222,37.8228,37.4834,37.8228,10400.0
2010-04-20 12:00:00,39.0,39.03,38.93,38.93,8200.0,37.8228,37.8519,37.755,37.755,8200.0
2010-04-20 12:30:00,38.96,39.03,38.96,38.99,8800.0,37.7841,37.8519,37.7841,37.8132,8800.0
2010-04-20 13:00:00,38.99,39.01,38.99,39.0,5800.0,37.8132,37.8325,37.8132,37.8228,5800.0
2010-04-20 13:30:00,39.0,39.02,38.86,38.86,8400.0,37.8228,37.8422,37.6871,37.6871,8400.0
2010-04-20 14:00:00,38.86,38.86,38.69,38.7,7700.0,37.6871,37.6871,37.5222,37.5319,7700.0
2010-04-20 14:30:00,38.68,38.76,38.26,38.34,56800.0,37.5125,37.5901,37.1052,37.1828,56800.0
2010-04-20 15:00:00,38.34,38.45,38.23,38.31,19100.0,37.1828,37.2894,37.0761,37.1537,19100.0
2010-04-20 15:30:00,38.3,38.38,38.23,38.26,27200.0,37.144,37.2216,37.0761,37.1052,27200.0
2010-04-20 16:00:00,38.25,38.25,38.25,38.25,2400.0,37.0955,37.0955,37.0955,37.0955,2400.0
2010-04-20 16:30:00,38.25,38.25,38.25,38.25,0.0,37.0955,37.0955,37.0955,37.0955,0.0
2010-04-21 08:00:00,38.39,38.39,38.39,38.39,0.0,37.2313,37.2313,37.2313,37.2313,0.0
2010-04-21 08:30:00,38.39,38.39,38.39,38.39,0.0,37.2313,37.2313,37.2313,37.2313,0.0
2010-04-21 09:00:00,38.39,38.39,38.39,38.39,0.0,37.2313,37.2313,37.2313,37.2313,0.0
2010-04-21 09:30:00,38.6,38.83,38.41,38.83,8900.0,37.4349,37.658,37.2507,37.658,8900.0
2010-04-21 10:00:00,38.82,39.13,38.81,39.08,17200.0,37.6483,37.9489,37.6386,37.9004,17200.0
2010-04-21 10:30:00,39.07,39.07,38.69,38.8,14100.0,37.8907,37.8907,37.5222,37.6289,14100.0
2010-04-21 11:00:00,38.81,38.87,38.79,38.81,4700.0,37.6386,37.6968,37.6192,37.6386,4700.0
2010-04-21 11:30:00,38.82,38.86,38.76,38.81,3100.0,37.6483,37.6871,37.5901,37.6386,3100.0
2010-04-21 12:00:00,38.78,38.84,38.78,38.81,3400.0,37.6095,37.6677,37.6095,37.6386,3400.0
2010-04-21 12:30:00,38.8,38.86,38.8,38.82,5500.0,37.6289,37.6871,37.6289,37.6483,5500.0
2010-04-21 13:00:00,38.83,38.9,38.83,38.85,4300.0,37.658,37.7259,37.658,37.6774,4300.0
2010-04-21 13:30:00,38.86,38.87,38.79,38.79,6000.0,37.6871,37.6968,37.6192,37.6192,6000.0
2010-04-21 14:00:00,38.78,38.8,38.5,38.52,7900.0,37.6095,37.6289,37.3379,37.3573,7900.0
2010-04-21 14:30:00,38.52,38.76,38.39,38.73,25100.0,37.3573,37.5901,37.2313,37.561,25100.0
2010-04-21 15:00:00,38.77,38.95,38.68,38.95,29300.0,37.5998,37.7744,37.5125,37.7744,29300.0
2010-04-21 15:30:00,38.97,39.09,38.92,38.96,36800.0,37.7938,37.9101,37.7453,37.7841,36800.0
2010-04-21 16:00:00,38.96,38.96,38.96,38.96,3800.0,37.7841,37.7841,37.7841,37.7841,3800.0
2010-04-21 16:30:00,38.96,38.96,38.96,38.96,0.0,37.7841,37.7841,37.7841,37.7841,0.0
2010-04-22 09:30:00,38.97,39.11,38.89,39.11,6600.0,37.7938,37.9295,37.7162,37.9295,6600.0
2010-04-22 10:00:00,39.11,40.36,39.11,40.07,26200.0,37.9295,39.1418,37.9295,38.8606,26200.0
2010-04-22 10:30:00,40.1,40.93,40.02,40.51,27400.0,38.8896,39.6946,38.8121,39.2873,27400.0
2010-04-22 11:00:00,40.49,40.85,40.4,40.48,14100.0,39.2679,39.617,39.1806,39.2582,14100.0
2010-04-22 11:30:00,40.43,40.47,40.26,40.27,32500.0,39.2097,39.2485,39.0448,39.0545,32500.0
2010-04-22 12:00:00,40.26,40.5,40.03,40.5,17400.0,39.0448,39.2776,38.8218,39.2776,17400.0
2010-04-22 12:30:00,40.51,40.51,40.25,40.25,5000.0,39.2873,39.2873,39.0351,39.0351,5000.0
2010-04-22 13:00:00,40.18,40.76,40.16,40.48,12000.0,38.9672,39.5297,38.9478,39.2582,12000.0
2010-04-22 13:30:00,40.48,40.77,40.44,40.57,12100.0,39.2582,39.5394,39.2194,39.3455,12100.0
2010-04-22 14:00:00,40.56,40.62,40.48,40.55,7900.0,39.3358,39.394,39.2582,39.3261,7900.0
2010-04-22 14:30:00,40.52,40.62,40.4,40.56,11700.0,39.297,39.394,39.1806,39.3358,11700.0
2010-04-22 15:00:00,40.56,40.6,40.46,40.53,10000.0,39.3358,39.3746,39.2388,39.3067,10000.0
2010-04-22 15:30:00,40.53,40.82,40.53,40.81,31100.0,39.3067,39.5879,39.3067,39.5782,31100.0
2010-04-23 09:30:00,40.76,41.44,40.76,41.39,27100.0,39.5297,40.1892,39.5297,40.1407,27100.0
2010-04-23 10:00:00,41.45,42.08,41.45,41.88,12200.0,40.1989,40.8099,40.1989,40.6159,12200.0
2010-04-23 10:30:00,41.82,41.82,41.51,41.64,22200.0,40.5577,40.5577,40.2571,40.3832,22200.0
2010-04-23 11:00:00,41.63,41.75,41.55,41.58,10700.0,40.3735,40.4898,40.2959,40.325,10700.0
2010-04-23 11:30:00,41.58,41.63,41.45,41.49,11300.0,40.325,40.3735,40.1989,40.2377,11300.0
2010-04-23 12:00:00,41.55,41.6,41.52,41.52,2100.0,40.2959,40.3444,40.2668,40.2668,2100.0
2010-04-23 12:30:00,41.51,41.58,41.45,41.52,2600.0,40.2571,40.325,40.1989,40.2668,2600.0
2010-04-23 13:00:00,41.5,41.52,41.46,41.48,1200.0,40.2474,40.2668,40.2086,40.228,1200.0
2010-04-23 13:30:00,41.48,41.53,41.06,41.06,8200.0,40.228,40.2765,39.8207,39.8207,8200.0
2010-04-23 14:00:00,41.07,41.1,40.85,40.85,7700.0,39.8304,39.8595,39.617,39.617,7700.0
2010-04-23 14:30:00,40.85,41.32,40.83,41.32,7400.0,39.617,40.0728,39.5976,40.0728,7400.0
2010-04-23 15:00:00,41.32,41.51,41.29,41.44,8200.0,40.0728,40.2571,40.0437,40.1892,8200.0
2010-04-23 15:30:00,41.44,41.55,41.26,41.3,26000.0,40.1892,40.2959,40.0146,40.0534,26000.0
2010-04-26 09:30:00,41.47,42.12,41.47,42.05,14900.0,40.2183,40.8487,40.2183,40.7808,14900.0
2010-04-26 10:00:00,42.07,42.28,41.51,41.55,12800.0,40.8002,41.0038,40.2571,40.2959,12800.0
2010-04-26 10:30:00,41.52,41.77,41.5,41.73,8000.0,40.2668,40.5092,40.2474,40.4704,8000.0
2010-04-26 11:00:00,41.77,42.04,41.69,42.02,8300.0,40.5092,40.7711,40.4317,40.7517,8300.0
2010-04-26 11:30:00,42.06,42.09,41.63,41.93,18200.0,40.7905,40.8196,40.3735,40.6644,18200.0
2010-04-26 12:00:00,41.97,42.09,41.74,41.95,7200.0,40.7032,40.8196,40.4801,40.6838,7200.0
2010-04-26 12:30:00,41.93,42.0,41.93,42.0,6700.0,40.6644,40.7323,40.6644,40.7323,6700.0
2010-04-26 13:00:00,42.0,42.0,41.71,41.86,15800.0,40.7323,40.7323,40.4511,40.5965,15800.0
2010-04-26 13:30:00,41.87,42.13,41.87,42.09,4600.0,40.6062,40.8584,40.6062,40.8196,4600.0
2010-04-26 14:00:00,42.1,42.37,42.05,42.37,10900.0,40.8293,41.0911,40.7808,41.0911,10900.0
2010-04-26 14:30:00,42.32,42.43,42.22,42.26,15500.0,41.0426,41.1493,40.9457,40.9845,15500.0
2010-04-26 15:00:00,42.26,42.3,41.7,42.04,37200.0,40.9845,41.0232,40.4414,40.7711,37200.0
2010-04-26 15:30:00,42.07,42.13,41.56,41.65,59500.0,40.8002,40.8584,40.3056,40.3929,59500.0
2010-04-27 09:30:00,41.68,41.76,40.52,40.56,34400.0,40.422,40.4995,39.297,39.3358,34400.0
2010-04-27 10:00:00,40.56,41.22,40.56,41.13,14900.0,39.3358,39.9758,39.3358,39.8886,14900.0
2010-04-27 10:30:00,41.13,41.17,40.87,41.06,16300.0,39.8886,39.9274,39.6364,39.8207,16300.0
2010-04-27 11:00:00,41.1,41.34,40.95,41.14,29200.0,39.8595,40.0922,39.714,39.8983,29200.0
2010-04-27 11:30:00,41.14,41.29,41.05,41.05,24300.0,39.8983,40.0437,39.811,39.811,24300.0
2010-04-27 12:00:00,41.06,41.06,40.54,40.98,28800.0,39.8207,39.8207,39.3164,39.7431,28800.0
2010-04-27 12:30:00,40.99,41.08,40.92,41.0,14000.0,39.7528,39.8401,39.6849,39.7625,14000.0
2010-04-27 13:00:00,41.0,41.4,40.93,41.27,15600.0,39.7625,40.1504,39.6946,40.0243,15600.0
2010-04-27 13:30:00,41.29,41.55,41.27,41.43,16100.0,40.0437,40.2959,40.0243,40.1795,16100.0
2010-04-27 14:00:00,41.44,41.44,41.3,41.4,21300.0,40.1892,40.1892,40.0534,40.1504,21300.0
2010-04-27 14:30:00,41.4,41.4,41.14,41.14,12400.0,40.1504,40.1504,39.8983,39.8983,12400.0
2010-04-27 15:00:00,41.13,41.14,40.82,40.91,19800.0,39.8886,39.8983,39.5879,39.6752,19800.0
2010-04-27 15:30:00,40.91,40.96,40.06,40.07,117400.0,39.6752,39.7237,38.8509,38.8606,117400.0
2010-04-27 16:00:00,40.32,40.32,40.25,40.25,36000.0,39.103,39.103,39.0351,39.0351,36000.0
2010-04-27 16:30:00,40.25,40.25,40.25,40.25,0.0,39.0351,39.0351,39.0351,39.0351,0.0
2010-04-28 09:00:00,40.63,40.64,40.63,40.64,300.0,39.4036,39.4133,39.4036,39.4133,300.0
2010-04-28 09:30:00,40.43,40.61,39.91,39.98,14800.0,39.2097,39.3843,38.7054,38.7733,14800.0
2010-04-28 10:00:00,39.95,39.95,39.27,39.5,25700.0,38.7442,38.7442,38.0847,38.3078,25700.0
2010-04-28 10:30:00,39.59,39.63,39.42,39.6,8400.0,38.395,38.4338,38.2302,38.4047,8400.0
2010-04-28 11:00:00,39.6,40.0,39.5,39.6,14200.0,38.4047,38.7927,38.3078,38.4047,14200.0
2010-04-28 11:30:00,39.6,39.88,39.55,39.77,15700.0,38.4047,38.6763,38.3562,38.5696,15700.0
2010-04-28 12:00:00,39.76,39.76,39.41,39.52,29000.0,38.5599,38.5599,38.2205,38.3272,29000.0
2010-04-28 12:30:00,39.52,39.7,39.5,39.7,8000.0,38.3272,38.5017,38.3078,38.5017,8000.0
2010-04-28 13:00:00,39.69,39.89,39.63,39.74,9400.0,38.492,38.686,38.4338,38.5405,9400.0
2010-04-28 13:30:00,39.73,39.86,39.68,39.72,6700.0,38.5308,38.6569,38.4823,38.5211,6700.0
2010-04-28 14:00:00,39.72,40.05,39.72,39.81,8700.0,38.5211,38.8412,38.5211,38.6084,8700.0
2010-04-28 14:30:00,39.83,40.15,39.8,40.09,9500.0,38.6278,38.9381,38.5987,38.8799,9500.0
2010-04-28 15:00:00,40.12,40.23,40.11,40.19,9300.0,38.909,39.0157,38.8993,38.9769,9300.0
2010-04-28 15:30:00,40.2,40.42,40.13,40.29,20800.0,38.9866,39.2,38.9187,39.0739,20800.0
2010-04-28 16:00:00,40.39,40.39,40.39,40.39,5100.0,39.1709,39.1709,39.1709,39.1709,5100.0
2010-04-28 16:30:00,40.39,40.39,40.39,40.39,0.0,39.1709,39.1709,39.1709,39.1709,0.0
2010-04-29 09:30:00,41.05,42.05,41.01,41.85,42900.0,39.811,40.7808,39.7722,40.5868,42900.0
2010-04-29 10:00:00,41.84,42.22,41.79,42.11,14400.0,40.5771,40.9457,40.5286,40.839,14400.0
2010-04-29 10:30:00,42.13,42.59,42.13,42.55,9500.0,40.8584,41.3045,40.8584,41.2657,9500.0
2010-04-29 11:00:00,42.6,42.94,41.45,41.51,67400.0,41.3142,41.6439,40.1989,40.2571,67400.0
2010-04-29 11:30:00,41.47,42.29,41.4,42.11,44700.0,40.2183,41.0135,40.1504,40.839,44700.0
2010-04-29 12:00:00,42.08,42.29,41.58,42.1,19900.0,40.8099,41.0135,40.325,40.8293,19900.0
2010-04-29 12:30:00,42.01,42.12,41.96,42.12,6600.0,40.742,40.8487,40.6935,40.8487,6600.0
2010-04-29 13:00:00,42.17,42.28,42.05,42.18,7900.0,40.8972,41.0038,40.7808,40.9069,7900.0
2010-04-29 13:30:00,42.21,42.29,42.17,42.28,19200.0,40.936,41.0135,40.8972,41.0038,19200.0
2010-04-29 14:00:00,42.29,42.51,42.26,42.33,20700.0,41.0135,41.2269,40.9845,41.0523,20700.0
2010-04-29 14:30:00,42.33,42.48,42.26,42.39,8600.0,41.0523,41.1978,40.9845,41.1105,8600.0
2010-04-29 15:00:00,42.37,42.39,42.08,42.17,13100.0,41.0911,41.1105,40.8099,40.8972,13100.0
2010-04-29 15:30:00,42.17,42.26,42.09,42.1,25000.0,40.8972,40.9845,40.8196,40.8293,25000.0
2010-04-30 09:30:00,41.83,41.98,41.49,41.9,27000.0,40.5674,40.7129,40.2377,40.6353,27000.0
2010-04-30 10:00:00,41.9,42.07,41.54,41.66,37600.0,40.6353,40.8002,40.2862,40.4026,37600.0
2010-04-30 10:30:00,41.66,41.82,41.39,41.68,32000.0,40.4026,40.5577,40.1407,40.422,32000.0
2010-04-30 11:00:00,41.66,41.66,41.44,41.53,19100.0,40.4026,40.4026,40.1892,40.2765,19100.0
2010-04-30 11:30:00,41.53,41.56,41.49,41.53,21400.0,40.2765,40.3056,40.2377,40.2765,21400.0
2010-04-30 12:00:00,41.55,41.72,41.47,41.6,13200.0,40.2959,40.4607,40.2183,40.3444,13200.0
2010-04-30 12:30:00,41.59,41.59,41.14,41.35,20500.0,40.3347,40.3347,39.8983,40.1019,20500.0
2010-04-30 13:00:00,41.35,41.63,41.25,41.47,7300.0,40.1019,40.3735,40.0049,40.2183,7300.0
2010-04-30 13:30:00,41.46,41.49,41.24,41.28,8500.0,40.2086,40.2377,39.9952,40.034,8500.0
2010-04-30 14:00:00,41.3,41.64,41.29,41.46,8500.0,40.0534,40.3832,40.0437,40.2086,8500.0
2010-04-30 14:30:00,41.45,41.47,41.28,41.42,10600.0,40.1989,40.2183,40.034,40.1698,10600.0
2010-04-30 15:00:00,41.46,41.46,41.05,41.05,44500.0,40.2086,40.2086,39.811,39.811,44500.0
2010-04-30 15:30:00,41.07,41.22,40.87,41.17,77900.0,39.8304,39.9758,39.6364,39.9274,77900.0
2010-05-03 09:30:00,41.16,41.82,41.05,41.52,23800.0,39.9177,40.5577,39.811,40.2668,23800.0
2010-05-03 10:00:00,41.52,41.7,41.52,41.68,8200.0,40.2668,40.4414,40.2668,40.422,8200.0
2010-05-03 10:30:00,41.66,42.03,41.66,41.86,13800.0,40.4026,40.7614,40.4026,40.5965,13800.0
2010-05-03 11:00:00,41.82,41.85,41.64,41.78,6300.0,40.5577,40.5868,40.3832,40.5189,6300.0
2010-05-03 11:30:00,41.81,42.0,41.72,41.97,12300.0,40.548,40.7323,40.4607,40.7032,12300.0
2010-05-03 12:00:00,41.96,42.15,41.96,42.1,24400.0,40.6935,40.8778,40.6935,40.8293,24400.0
2010-05-03 12:30:00,42.08,42.15,42.02,42.02,3600.0,40.8099,40.8778,40.7517,40.7517,3600.0
2010-05-03 13:00:00,41.95,42.01,41.77,41.9,6100.0,40.6838,40.742,40.5092,40.6353,6100.0
2010-05-03 13:30:00,41.92,42.03,41.91,41.99,6700.0,40.6547,40.7614,40.645,40.7226,6700.0
2010-05-03 14:00:00,41.97,42.34,41.95,42.14,12000.0,40.7032,41.062,40.6838,40.8681,12000.0
2010-05-03 14:30:00,42.13,42.15,42.04,42.08,2300.0,40.8584,40.8778,40.7711,40.8099,2300.0
2010-05-03 15:00:00,42.08,42.08,41.95,42.0,8900.0,40.8099,40.8099,40.6838,40.7323,8900.0
2010-05-03 15:30:00,41.98,42.46,41.97,42.34,47400.0,40.7129,41.1784,40.7032,41.062,47400.0
2010-05-04 08:00:00,42.46,42.46,42.38,42.38,400.0,41.1784,41.1784,41.1008,41.1008,400.0
2010-05-04 08:30:00,42.38,42.38,42.38,42.38,0.0,41.1008,41.1008,41.1008,41.1008,0.0
2010-05-04 09:00:00,42.31,42.31,42.27,42.27,800.0,41.0329,41.0329,40.9941,40.9941,800.0
2010-05-04 09:30:00,42.27,43.39,41.91,42.55,142100.0,40.9941,42.0803,40.645,41.2657,142100.0
2010-05-04 10:00:00,42.57,43.36,42.07,43.01,66900.0,41.2851,42.0512,40.8002,41.7118,66900.0
2010-05-04 10:30:00,42.96,43.02,41.91,41.93,66000.0,41.6633,41.7215,40.645,40.6644,66000.0
2010-05-04 11:00:00,41.99,42.35,41.93,42.28,18800.0,40.7226,41.0717,40.6644,41.0038,18800.0
2010-05-04 11:30:00,42.26,43.24,42.24,43.2,37700.0,40.9845,41.9349,40.9651,41.8961,37700.0
2010-05-04 12:00:00,43.2,43.2,42.65,42.87,32400.0,41.8961,41.8961,41.3627,41.576,32400.0
2010-05-04 12:30:00,42.79,43.14,42.7,43.11,27700.0,41.4985,41.8379,41.4112,41.8088,27700.0
2010-05-04 13:00:00,43.12,43.2,42.86,43.16,56200.0,41.8185,41.8961,41.5663,41.8573,56200.0
2010-05-04 13:30:00,43.19,43.78,43.15,43.62,62100.0,41.8864,42.4586,41.8476,42.3034,62100.0
2010-05-04 14:00:00,43.63,43.82,43.33,43.36,58700.0,42.3131,42.4974,42.0222,42.0512,58700.0
2010-05-04 14:30:00,43.34,43.57,42.68,42.68,57200.0,42.0319,42.2549,41.3918,41.3918,57200.0
2010-05-04 15:00:00,42.67,42.89,42.34,42.66,52600.0,41.3821,41.5954,41.062,41.3724,52600.0
2010-05-04 15:30:00,42.66,42.8,41.92,41.96,108900.0,41.3724,41.5082,40.6547,40.6935,108900.0
2010-05-04 16:00:00,42.04,42.04,42.04,42.04,2900.0,40.7711,40.7711,40.7711,40.7711,2900.0
2010-05-04 16:30:00,42.04,42.04,42.04,42.04,0.0,40.7711,40.7711,40.7711,40.7711,0.0
2010-05-05 08:00:00,42.25,42.25,42.25,42.25,100.0,40.9748,40.9748,40.9748,40.9748,100.0
2010-05-05 08:30:00,43.94,43.94,43.94,43.94,100.0,42.6137,42.6137,42.6137,42.6137,100.0
2010-05-05 09:00:00,41.21,41.53,40.78,41.0,8000.0,39.9661,40.2765,39.5491,39.7625,8000.0
2010-05-05 09:30:00,41.67,43.88,40.54,41.46,133500.0,40.4123,42.5556,39.3164,40.2086,133500.0
2010-05-05 10:00:00,41.41,41.64,41.0,41.25,41700.0,40.1601,40.3832,39.7625,40.0049,41700.0
2010-05-05 10:30:00,41.18,41.9,41.14,41.88,35500.0,39.937,40.6353,39.8983,40.6159,35500.0
2010-05-05 11:00:00,41.89,42.03,41.68,41.97,22600.0,40.6256,40.7614,40.422,40.7032,22600.0
2010-05-05 11:30:00,41.96,42.08,41.9,42.03,23600.0,40.6935,40.8099,40.6353,40.7614,23600.0
2010-05-05 12:00:00,42.0,42.06,41.72,41.94,29300.0,40.7323,40.7905,40.4607,40.6741,29300.0
2010-05-05 12:30:00,41.88,42.06,41.75,41.75,13700.0,40.6159,40.7905,40.4898,40.4898,13700.0
2010-05-05 13:00:00,41.77,42.36,41.66,42.22,24800.0,40.5092,41.0814,40.4026,40.9457,24800.0
2010-05-05 13:30:00,42.22,42.26,41.9,41.96,30200.0,40.9457,40.9845,40.6353,40.6935,30200.0
2010-05-05 14:00:00,41.95,42.59,41.95,42.48,64000.0,40.6838,41.3045,40.6838,41.1978,64000.0
2010-05-05 14:30:00,42.42,42.46,41.9,42.07,48200.0,41.1396,41.1784,40.6353,40.8002,48200.0
2010-05-05 15:00:00,42.06,42.32,42.0,42.14,43500.0,40.7905,41.0426,40.7323,40.8681,43500.0
2010-05-05 15:30:00,42.15,42.15,41.84,42.0,122600.0,40.8778,40.8778,40.5771,40.7323,122600.0
2010-05-05 16:00:00,41.86,42.0,41.86,42.0,6000.0,40.5965,40.7323,40.5965,40.7323,6000.0
2010-05-05 16:30:00,42.0,42.0,42.0,42.0,0.0,40.7323,40.7323,40.7323,40.7323,0.0
2010-05-06 09:30:00,42.06,42.99,41.18,41.93,162000.0,40.7905,41.6924,39.937,40.6644,162000.0
2010-05-06 10:00:00,41.94,42.29,41.61,41.84,66600.0,40.6741,41.0135,40.3541,40.5771,66600.0
2010-05-06 10:30:00,41.83,42.35,41.77,42.0,27700.0,40.5674,41.0717,40.5092,40.7323,27700.0
2010-05-06 11:00:00,41.99,42.03,41.0,41.42,49800.0,40.7226,40.7614,39.7625,40.1698,49800.0
2010-05-06 11:30:00,41.44,41.83,41.25,41.83,22900.0,40.1892,40.5674,40.0049,40.5674,22900.0
2010-05-06 12:00:00,41.83,42.17,41.41,41.5,21500.0,40.5674,40.8972,40.1601,40.2474,21500.0
2010-05-06 12:30:00,41.51,41.87,41.48,41.58,8700.0,40.2571,40.6062,40.228,40.325,8700.0
2010-05-06 13:00:00,41.59,41.91,41.48,41.91,77200.0,40.3347,40.645,40.228,40.645,77200.0
2010-05-06 13:30:00,41.87,41.88,41.49,41.5,61300.0,40.6062,40.6159,40.2377,40.2474,61300.0
2010-05-06 14:00:00,41.47,41.5,39.25,39.78,124800.0,40.2183,40.2474,38.0653,38.5793,124800.0
2010-05-06 14:30:00,39.78,41.0,38.0,39.84,68900.0,38.5793,39.7625,36.853,38.6375,68900.0
2010-05-06 15:00:00,39.82,40.71,38.0,40.47,46800.0,38.6181,39.4812,36.853,39.2485,46800.0
2010-05-06 15:30:00,40.47,41.15,40.47,41.04,58000.0,39.2485,39.908,39.2485,39.8013,58000.0
2010-05-07 09:30:00,40.91,41.83,40.6,40.91,48200.0,39.6752,40.5674,39.3746,39.6752,48200.0
2010-05-07 10:00:00,40.97,41.21,39.38,39.76,92900.0,39.7334,39.9661,38.1914,38.5599,92900.0
2010-05-07 10:30:00,39.78,40.2,39.52,39.95,33500.0,38.5793,38.9866,38.3272,38.7442,33500.0
2010-05-07 11:00:00,39.96,40.67,39.78,40.03,21800.0,38.7539,39.4424,38.5793,38.8218,21800.0
2010-05-07 11:30:00,40.0,40.67,39.97,40.58,13900.0,38.7927,39.4424,38.7636,39.3552,13900.0
2010-05-07 12:00:00,40.62,41.17,40.51,40.59,12800.0,39.394,39.9274,39.2873,39.3649,12800.0
2010-05-07 12:30:00,40.54,40.93,40.5,40.76,30100.0,39.3164,39.6946,39.2776,39.5297,30100.0
2010-05-07 13:00:00,40.71,40.71,40.45,40.52,16600.0,39.4812,39.4812,39.2291,39.297,16600.0
2010-05-07 13:30:00,40.5,40.75,40.49,40.69,10400.0,39.2776,39.52,39.2679,39.4618,10400.0
2010-05-07 14:00:00,40.71,40.75,40.46,40.48,14500.0,39.4812,39.52,39.2388,39.2582,14500.0
2010-05-07 14:30:00,40.51,40.58,40.16,40.2,251800.0,39.2873,39.3552,38.9478,38.9866,251800.0
2010-05-07 15:00:00,40.2,40.2,39.62,39.91,62200.0,38.9866,38.9866,38.4241,38.7054,62200.0
2010-05-07 15:30:00,39.91,39.91,39.05,39.54,286000.0,38.7054,38.7054,37.8713,38.3465,286000.0
2010-05-10 09:30:00,41.32,41.6,40.57,41.49,77700.0,40.0728,40.3444,39.3455,40.2377,77700.0
2010-05-10 10:00:00,41.49,41.5,40.83,41.03,35300.0,40.2377,40.2474,39.5976,39.7916,35300.0
2010-05-10 10:30:00,41.05,41.14,40.89,41.08,19300.0,39.811,39.8983,39.6558,39.8401,19300.0
2010-05-10 11:00:00,41.1,41.13,40.89,41.0,56500.0,39.8595,39.8886,39.6558,39.7625,56500.0
2010-05-10 11:30:00,41.0,41.15,40.96,41.03,40200.0,39.7625,39.908,39.7237,39.7916,40200.0
2010-05-10 12:00:00,41.04,41.18,41.0,41.18,27500.0,39.8013,39.937,39.7625,39.937,27500.0
2010-05-10 12:30:00,41.18,41.18,40.94,41.01,25500.0,39.937,39.937,39.7043,39.7722,25500.0
2010-05-10 13:00:00,41.02,41.08,40.86,40.96,14700.0,39.7819,39.8401,39.6267,39.7237,14700.0
2010-05-10 13:30:00,41.0,41.04,40.88,41.0,15000.0,39.7625,39.8013,39.6461,39.7625,15000.0
2010-05-10 14:00:00,40.93,41.08,40.82,40.95,22300.0,39.6946,39.8401,39.5879,39.714,22300.0
2010-05-10 14:30:00,40.99,41.04,40.86,40.95,19900.0,39.7528,39.8013,39.6267,39.714,19900.0
2010-05-10 15:00:00,40.97,41.06,40.92,41.04,35000.0,39.7334,39.8207,39.6849,39.8013,35000.0
2010-05-10 15:30:00,41.04,41.07,40.92,40.96,104000.0,39.8013,39.8304,39.6849,39.7237,104000.0
2010-05-11 09:30:00,40.5,41.08,40.37,40.84,46400.0,39.2776,39.8401,39.1515,39.6073,46400.0
2010-05-11 10:00:00,40.85,40.96,40.65,40.8,16700.0,39.617,39.7237,39.423,39.5685,16700.0
2010-05-11 10:30:00,40.8,41.05,40.8,40.91,30000.0,39.5685,39.811,39.5685,39.6752,30000.0
2010-05-11 11:00:00,40.92,41.0,40.91,40.93,5600.0,39.6849,39.7625,39.6752,39.6946,5600.0
2010-05-11 11:30:00,40.95,41.0,40.89,40.95,8600.0,39.714,39.7625,39.6558,39.714,8600.0
2010-05-11 12:00:00,40.97,41.03,40.92,40.95,12200.0,39.7334,39.7916,39.6849,39.714,12200.0
2010-05-11 12:30:00,40.96,40.99,40.88,40.94,5000.0,39.7237,39.7528,39.6461,39.7043,5000.0
2010-05-11 13:00:00,40.95,41.29,40.95,41.27,23200.0,39.714,40.0437,39.714,40.0243,23200.0
2010-05-11 13:30:00,41.31,41.31,41.09,41.09,9100.0,40.0631,40.0631,39.8498,39.8498,9100.0
2010-05-11 14:00:00,41.1,41.11,40.74,41.0,20300.0,39.8595,39.8692,39.5103,39.7625,20300.0
2010-05-11 14:30:00,41.02,41.05,40.86,40.99,10100.0,39.7819,39.811,39.6267,39.7528,10100.0
2010-05-11 15:00:00,40.99,41.02,40.86,40.94,10700.0,39.7528,39.7819,39.6267,39.7043,10700.0
2010-05-11 15:30:00,40.92,41.15,40.86,40.96,39200.0,39.6849,39.908,39.6267,39.7237,39200.0
2010-05-11 16:00:00,40.96,40.96,40.96,40.96,1100.0,39.7237,39.7237,39.7237,39.7237,1100.0
2010-05-11 16:30:00,40.96,40.96,40.96,40.96,0.0,39.7237,39.7237,39.7237,39.7237,0.0
2010-05-12 09:30:00,41.21,41.57,40.64,41.04,37400.0,39.9661,40.3153,39.4133,39.8013,37400.0
2010-05-12 10:00:00,41.1,41.12,40.88,41.08,44300.0,39.8595,39.8789,39.6461,39.8401,44300.0
2010-05-12 10:30:00,41.09,41.16,40.96,41.0,22000.0,39.8498,39.9177,39.7237,39.7625,22000.0
2010-05-12 11:00:00,41.0,41.21,40.86,41.0,21300.0,39.7625,39.9661,39.6267,39.7625,21300.0
2010-05-12 11:30:00,41.0,41.04,40.83,41.02,16400.0,39.7625,39.8013,39.5976,39.7819,16400.0
2010-05-12 12:00:00,41.02,41.07,40.97,41.0,10200.0,39.7819,39.8304,39.7334,39.7625,10200.0
2010-05-12 12:30:00,41.0,41.26,40.99,41.22,22800.0,39.7625,40.0146,39.7528,39.9758,22800.0
2010-05-12 13:00:00,41.22,41.3,40.99,41.06,44300.0,39.9758,40.0534,39.7528,39.8207,44300.0
2010-05-12 13:30:00,41.08,41.2,41.0,41.0,21700.0,39.8401,39.9564,39.7625,39.7625,21700.0
2010-05-12 14:00:00,41.02,41.05,40.96,41.05,17200.0,39.7819,39.811,39.7237,39.811,17200.0
2010-05-12 14:30:00,41.04,41.09,40.99,41.02,46000.0,39.8013,39.8498,39.7528,39.7819,46000.0
2010-05-12 15:00:00,41.03,41.39,41.0,41.29,31700.0,39.7916,40.1407,39.7625,40.0437,31700.0
2010-05-12 15:30:00,41.3,41.75,41.3,41.59,56300.0,40.0534,40.4898,40.0534,40.3347,56300.0
2010-05-12 16:00:00,41.53,41.53,41.53,41.53,7600.0,40.2765,40.2765,40.2765,40.2765,7600.0
2010-05-12 16:30:00,41.53,41.53,41.53,41.53,0.0,40.2765,40.2765,40.2765,40.2765,0.0
2010-05-13 09:30:00,41.61,41.9,41.45,41.56,19600.0,40.3541,40.6353,40.1989,40.3056,19600.0
2010-05-13 10:00:00,41.65,41.88,41.6,41.87,10000.0,40.3929,40.6159,40.3444,40.6062,10000.0
2010-05-13 10:30:00,41.87,41.99,41.8,41.92,6700.0,40.6062,40.7226,40.5383,40.6547,6700.0
2010-05-13 11:00:00,41.9,41.98,41.9,41.95,4400.0,40.6353,40.7129,40.6353,40.6838,4400.0
2010-05-13 11:30:00,41.95,41.95,41.83,41.89,9200.0,40.6838,40.6838,40.5674,40.6256,9200.0
2010-05-13 12:00:00,41.9,41.99,41.9,41.93,5600.0,40.6353,40.7226,40.6353,40.6644,5600.0
2010-05-13 12:30:00,41.97,42.05,41.92,41.98,19900.0,40.7032,40.7808,40.6547,40.7129,19900.0
2010-05-13 13:00:00,41.98,42.21,41.92,42.19,12500.0,40.7129,40.936,40.6547,40.9166,12500.0
2010-05-13 13:30:00,42.19,42.46,42.17,42.43,10400.0,40.9166,41.1784,40.8972,41.1493,10400.0
2010-05-13 14:00:00,42.44,42.65,42.33,42.33,10100.0,41.159,41.3627,41.0523,41.0523,10100.0
2010-05-13 14:30:00,42.3,42.3,41.76,41.95,17200.0,41.0232,41.0232,40.4995,40.6838,17200.0
2010-05-13 15:00:00,41.94,41.94,41.55,41.58,18000.0,40.6741,40.6741,40.2959,40.325,18000.0
2010-05-13 15:30:00,41.59,41.9,41.36,41.83,38800.0,40.3347,40.6353,40.1116,40.5674,38800.0
2010-05-14 09:30:00,41.47,41.47,40.83,40.83,17000.0,40.2183,40.2183,39.5976,39.5976,17000.0
2010-05-14 10:00:00,40.84,41.02,40.61,40.93,23900.0,39.6073,39.7819,39.3843,39.6946,23900.0
2010-05-14 10:30:00,40.93,41.0,40.77,40.8,8000.0,39.6946,39.7625,39.5394,39.5685,8000.0
2010-05-14 11:00:00,40.78,40.87,40.42,40.55,24700.0,39.5491,39.6364,39.2,39.3261,24700.0
2010-05-14 11:30:00,40.55,40.61,40.22,40.25,12000.0,39.3261,39.3843,39.006,39.0351,12000.0
2010-05-14 12:00:00,40.23,40.57,40.22,40.49,17000.0,39.0157,39.3455,39.006,39.2679,17000.0
2010-05-14 12:30:00,40.53,41.08,40.53,41.08,11100.0,39.3067,39.8401,39.3067,39.8401,11100.0
2010-05-14 13:00:00,41.09,41.3,40.92,40.99,13700.0,39.8498,40.0534,39.6849,39.7528,13700.0
2010-05-14 13:30:00,41.07,41.24,40.95,41.19,5400.0,39.8304,39.9952,39.714,39.9467,5400.0
2010-05-14 14:00:00,41.23,41.24,40.95,40.97,10500.0,39.9855,39.9952,39.714,39.7334,10500.0
2010-05-14 14:30:00,40.97,41.09,40.79,40.83,13700.0,39.7334,39.8498,39.5588,39.5976,13700.0
2010-05-14 15:00:00,40.79,40.85,40.17,40.28,33000.0,39.5588,39.617,38.9575,39.0642,33000.0
2010-05-14 15:30:00,40.31,40.54,40.22,40.33,42800.0,39.0933,39.3164,39.006,39.1127,42800.0
2010-05-17 09:30:00,40.56,40.85,40.33,40.55,6500.0,39.3358,39.617,39.1127,39.3261,6500.0
2010-05-17 10:00:00,40.54,40.56,40.24,40.43,2800.0,39.3164,39.3358,39.0254,39.2097,2800.0
2010-05-17 10:30:00,40.4,40.82,40.4,40.73,5700.0,39.1806,39.5879,39.1806,39.5006,5700.0
2010-05-17 11:00:00,40.73,40.73,40.16,40.21,13700.0,39.5006,39.5006,38.9478,38.9963,13700.0
2010-05-17 11:30:00,40.26,40.4,40.03,40.07,11400.0,39.0448,39.1806,38.8218,38.8606,11400.0
2010-05-17 12:00:00,40.05,40.23,39.58,39.96,43800.0,38.8412,39.0157,38.3853,38.7539,43800.0
2010-05-17 12:30:00,39.98,39.98,39.68,39.68,8600.0,38.7733,38.7733,38.4823,38.4823,8600.0
2010-05-17 13:00:00,39.69,39.8,39.62,39.8,3000.0,38.492,38.5987,38.4241,38.5987,3000.0
2010-05-17 13:30:00,39.81,39.82,39.67,39.67,1500.0,38.6084,38.6181,38.4726,38.4726,1500.0
2010-05-17 14:00:00,39.72,39.77,39.7,39.76,2400.0,38.5211,38.5696,38.5017,38.5599,2400.0
2010-05-17 14:30:00,39.77,40.12,39.74,40.02,23000.0,38.5696,38.909,38.5405,38.8121,23000.0
2010-05-17 15:00:00,40.08,40.34,40.07,40.22,11900.0,38.8703,39.1224,38.8606,39.006,11900.0
2010-05-17 15:30:00,40.25,40.51,40.19,40.37,23700.0,39.0351,39.2873,38.9769,39.1515,23700.0
2010-05-18 09:30:00,40.96,41.14,40.76,40.76,12600.0,39.7237,39.8983,39.5297,39.5297,12600.0
2010-05-18 10:00:00,40.8,40.88,40.45,40.75,13900.0,39.5685,39.6461,39.2291,39.52,13900.0
2010-05-18 10:30:00,40.75,40.84,40.01,40.36,18500.0,39.52,39.6073,38.8024,39.1418,18500.0
2010-05-18 11:00:00,40.36,40.46,40.13,40.37,17600.0,39.1418,39.2388,38.9187,39.1515,17600.0
2010-05-18 11:30:00,40.39,40.44,39.78,39.8,11800.0,39.1709,39.2194,38.5793,38.5987,11800.0
2010-05-18 12:00:00,39.77,40.09,39.77,40.01,18200.0,38.5696,38.8799,38.5696,38.8024,18200.0
2010-05-18 12:30:00,40.07,40.07,39.39,39.63,59400.0,38.8606,38.8606,38.2011,38.4338,59400.0
2010-05-18 13:00:00,39.62,39.68,39.25,39.37,21400.0,38.4241,38.4823,38.0653,38.1817,21400.0
2010-05-18 13:30:00,39.4,39.69,39.2,39.69,21400.0,38.2108,38.492,38.0168,38.492,21400.0
2010-05-18 14:00:00,39.66,39.71,39.44,39.48,14900.0,38.4629,38.5114,38.2496,38.2884,14900.0
2010-05-18 14:30:00,39.52,39.59,39.03,39.15,21700.0,38.3272,38.395,37.8519,37.9683,21700.0
2010-05-18 15:00:00,39.13,39.41,38.99,39.07,13000.0,37.9489,38.2205,37.8132,37.8907,13000.0
2010-05-18 15:30:00,39.04,39.2,38.78,38.9,39100.0,37.8616,38.0168,37.6095,37.7259,39100.0
2010-05-18 16:00:00,38.9,38.9,38.9,38.9,4800.0,37.7259,37.7259,37.7259,37.7259,4800.0
2010-05-18 16:30:00,38.9,38.9,38.9,38.9,0.0,37.7259,37.7259,37.7259,37.7259,0.0
2010-05-19 09:30:00,38.56,39.03,38.23,38.76,37000.0,37.3961,37.8519,37.0761,37.5901,37000.0
2010-05-19 10:00:00,38.71,38.75,37.59,37.86,39900.0,37.5416,37.5804,36.4554,36.7173,39900.0
2010-05-19 10:30:00,37.87,38.21,37.1,37.31,82500.0,36.727,37.0567,35.9802,36.1839,82500.0
2010-05-19 11:00:00,37.38,37.47,37.14,37.22,20900.0,36.2517,36.339,36.019,36.0966,20900.0
2010-05-19 11:30:00,37.22,37.45,36.99,37.35,28600.0,36.0966,36.3196,35.8735,36.2227,28600.0
2010-05-19 12:00:00,37.32,37.98,37.3,37.96,31700.0,36.1936,36.8336,36.1742,36.8142,31700.0
2010-05-19 12:30:00,37.96,37.98,37.44,37.92,53100.0,36.8142,36.8336,36.3099,36.7754,53100.0
2010-05-19 13:00:00,37.91,38.07,37.66,37.87,27900.0,36.7657,36.9209,36.5233,36.727,27900.0
2010-05-19 13:30:00,37.83,38.02,37.79,37.96,16400.0,36.6882,36.8724,36.6494,36.8142,16400.0
2010-05-19 14:00:00,37.97,38.09,37.94,38.04,12500.0,36.8239,36.9403,36.7948,36.8918,12500.0
2010-05-19 14:30:00,38.02,38.24,37.96,38.05,18900.0,36.8724,37.0858,36.8142,36.9015,18900.0
2010-05-19 15:00:00,38.07,38.12,37.92,38.09,21300.0,36.9209,36.9694,36.7754,36.9403,21300.0
2010-05-19 15:30:00,38.11,38.32,37.98,38.16,75800.0,36.9597,37.1634,36.8336,37.0082,75800.0
2010-05-19 16:00:00,38.16,38.16,38.16,38.16,8200.0,37.0082,37.0082,37.0082,37.0082,8200.0
2010-05-19 16:30:00,38.16,38.16,38.16,38.16,0.0,37.0082,37.0082,37.0082,37.0082,0.0
2010-05-20 09:30:00,37.4,38.45,37.17,37.6,56500.0,36.2711,37.2894,36.0481,36.4651,56500.0
2010-05-20 10:00:00,37.65,37.76,37.25,37.25,29800.0,36.5136,36.6203,36.1257,36.1257,29800.0
2010-05-20 10:30:00,37.28,37.7,37.1,37.24,23500.0,36.1548,36.5621,35.9802,36.116,23500.0
2010-05-20 11:00:00,37.27,37.88,37.27,37.81,32700.0,36.1451,36.7367,36.1451,36.6688,32700.0
2010-05-20 11:30:00,37.82,38.08,37.75,37.95,53000.0,36.6785,36.9306,36.6106,36.8045,53000.0
2010-05-20 12:00:00,37.94,37.98,37.44,37.44,31900.0,36.7948,36.8336,36.3099,36.3099,31900.0
2010-05-20 12:30:00,37.39,37.41,36.66,36.69,30700.0,36.2614,36.2808,35.5535,35.5826,30700.0
2010-05-20 13:00:00,36.69,37.4,36.42,37.2,29100.0,35.5826,36.2711,35.3207,36.0772,29100.0
2010-05-20 13:30:00,37.25,37.33,37.03,37.14,14000.0,36.1257,36.2033,35.9123,36.019,14000.0
2010-05-20 14:00:00,37.14,37.28,37.09,37.22,21500.0,36.019,36.1548,35.9705,36.0966,21500.0
2010-05-20 14:30:00,37.22,37.4,36.98,36.98,40400.0,36.0966,36.2711,35.8638,35.8638,40400.0
2010-05-20 15:00:00,36.98,37.24,36.88,37.05,43500.0,35.8638,36.116,35.7668,35.9317,43500.0
2010-05-20 15:30:00,37.04,37.08,36.41,36.47,87400.0,35.922,35.9608,35.311,35.3692,87400.0
2010-05-21 09:30:00,36.14,37.03,36.05,36.88,67800.0,35.0492,35.9123,34.9619,35.7668,67800.0
2010-05-21 10:00:00,36.84,37.21,36.46,36.46,35000.0,35.728,36.0869,35.3595,35.3595,35000.0
2010-05-21 10:30:00,36.44,36.72,36.42,36.62,14800.0,35.3401,35.6117,35.3207,35.5147,14800.0
2010-05-21 11:00:00,36.58,37.12,36.58,36.94,19400.0,35.4759,35.9996,35.4759,35.825,19400.0
2010-05-21 11:30:00,37.01,37.42,36.86,36.86,52900.0,35.8929,36.2905,35.7474,35.7474,52900.0
2010-05-21 12:00:00,36.86,37.25,36.82,37.25,44200.0,35.7474,36.1257,35.7086,36.1257,44200.0
2010-05-21 12:30:00,37.22,37.31,37.1,37.18,17000.0,36.0966,36.1839,35.9802,36.0578,17000.0
2010-05-21 13:00:00,37.12,37.15,36.96,36.96,29800.0,35.9996,36.0287,35.8444,35.8444,29800.0
2010-05-21 13:30:00,36.97,37.2,36.89,37.2,31600.0,35.8541,36.0772,35.7765,36.0772,31600.0
2010-05-21 14:00:00,37.2,37.27,37.01,37.11,11900.0,36.0772,36.1451,35.8929,35.9899,11900.0
2010-05-21 14:30:00,37.11,37.28,36.91,36.92,16900.0,35.9899,36.1548,35.7959,35.8056,16900.0
2010-05-21 15:00:00,37.02,37.13,36.93,37.09,18000.0,35.9026,36.0093,35.8153,35.9705,18000.0
2010-05-21 15:30:00,37.11,38.01,37.09,37.78,48400.0,35.9899,36.8627,35.9705,36.6397,48400.0
2010-05-24 09:30:00,37.59,38.82,37.59,38.31,23200.0,36.4554,37.6483,36.4554,37.1537,23200.0
2010-05-24 10:00:00,38.37,39.07,38.35,39.06,18100.0,37.2119,37.8907,37.1925,37.881,18100.0
2010-05-24 10:30:00,39.04,39.07,38.51,38.56,22800.0,37.8616,37.8907,37.3476,37.3961,22800.0
2010-05-24 11:00:00,38.53,38.54,38.4,38.52,17100.0,37.367,37.3767,37.241,37.3573,17100.0
2010-05-24 11:30:00,38.51,38.69,38.29,38.69,24600.0,37.3476,37.5222,37.1343,37.5222,24600.0
2010-05-24 12:00:00,38.67,38.75,38.41,38.47,17000.0,37.5028,37.5804,37.2507,37.3088,17000.0
2010-05-24 12:30:00,38.48,38.52,38.34,38.39,19600.0,37.3185,37.3573,37.1828,37.2313,19600.0
2010-05-24 13:00:00,38.39,38.45,38.3,38.43,9600.0,37.2313,37.2894,37.144,37.2701,9600.0
2010-05-24 13:30:00,38.46,38.59,38.43,38.59,10300.0,37.2991,37.4252,37.2701,37.4252,10300.0
2010-05-24 14:00:00,38.55,38.75,38.18,38.26,28300.0,37.3864,37.5804,37.0276,37.1052,28300.0
2010-05-24 14:30:00,38.25,38.28,37.9,37.99,41800.0,37.0955,37.1246,36.7561,36.8433,41800.0
2010-05-24 15:00:00,37.98,37.98,37.67,37.96,24200.0,36.8336,36.8336,36.533,36.8142,24200.0
2010-05-24 15:30:00,37.95,38.08,37.6,37.6,60800.0,36.8045,36.9306,36.4651,36.4651,60800.0
2010-05-25 09:30:00,36.81,36.91,36.08,36.53,44800.0,35.699,35.7959,34.991,35.4274,44800.0
2010-05-25 10:00:00,36.54,37.0,36.54,36.96,16800.0,35.4371,35.8832,35.4371,35.8444,16800.0
2010-05-25 10:30:00,36.92,36.92,36.58,36.7,15800.0,35.8056,35.8056,35.4759,35.5923,15800.0
2010-05-25 11:00:00,36.72,36.84,36.65,36.84,9300.0,35.6117,35.728,35.5438,35.728,9300.0
2010-05-25 11:30:00,36.81,37.09,36.79,37.09,8200.0,35.699,35.9705,35.6796,35.9705,8200.0
2010-05-25 12:00:00,37.1,37.45,37.03,37.03,15400.0,35.9802,36.3196,35.9123,35.9123,15400.0
2010-05-25 12:30:00,37.03,37.11,36.84,36.93,11100.0,35.9123,35.9899,35.728,35.8153,11100.0
2010-05-25 13:00:00,36.91,36.94,36.45,36.61,25000.0,35.7959,35.825,35.3498,35.505,25000.0
2010-05-25 13:30:00,36.58,36.81,36.55,36.78,8900.0,35.4759,35.699,35.4468,35.6699,8900.0
2010-05-25 14:00:00,36.81,37.14,36.8,37.12,16900.0,35.699,36.019,35.6893,35.9996,16900.0
2010-05-25 14:30:00,37.1,37.23,36.99,37.13,17300.0,35.9802,36.1063,35.8735,36.0093,17300.0
2010-05-25 15:00:00,37.08,37.25,37.06,37.24,44900.0,35.9608,36.1257,35.9414,36.116,44900.0
2010-05-25 15:30:00,37.28,37.67,37.28,37.49,55900.0,36.1548,36.533,36.1548,36.3584,55900.0
2010-05-25 16:00:00,37.49,37.49,37.49,37.49,8800.0,36.3584,36.3584,36.3584,36.3584,8800.0
2010-05-25 16:30:00,37.49,37.49,37.49,37.49,0.0,36.3584,36.3584,36.3584,36.3584,0.0
2010-05-26 09:00:00,37.6,37.6,37.6,37.6,100.0,36.4651,36.4651,36.4651,36.4651,100.0
2010-05-26 09:30:00,37.9,38.94,37.81,38.75,49000.0,36.7561,37.7647,36.6688,37.5804,49000.0
2010-05-26 10:00:00,38.8,38.9,38.64,38.67,18000.0,37.6289,37.7259,37.4737,37.5028,18000.0
2010-05-26 10:30:00,38.72,39.3,38.66,38.69,29400.0,37.5513,38.1138,37.4931,37.5222,29400.0
2010-05-26 11:00:00,38.68,38.94,38.63,38.84,21800.0,37.5125,37.7647,37.464,37.6677,21800.0
2010-05-26 11:30:00,38.75,38.92,38.67,38.82,20400.0,37.5804,37.7453,37.5028,37.6483,20400.0
2010-05-26 12:00:00,38.84,38.85,38.72,38.77,26000.0,37.6677,37.6774,37.5513,37.5998,26000.0
2010-05-26 12:30:00,38.77,38.81,38.5,38.5,19700.0,37.5998,37.6386,37.3379,37.3379,19700.0
2010-05-26 13:00:00,38.51,38.57,38.32,38.51,16100.0,37.3476,37.4058,37.1634,37.3476,16100.0
2010-05-26 13:30:00,38.48,38.71,38.47,38.5,14600.0,37.3185,37.5416,37.3088,37.3379,14600.0
2010-05-26 14:00:00,38.53,38.63,38.47,38.57,12400.0,37.367,37.464,37.3088,37.4058,12400.0
2010-05-26 14:30:00,38.57,38.59,38.37,38.44,31900.0,37.4058,37.4252,37.2119,37.2798,31900.0
2010-05-26 15:00:00,38.46,38.53,37.47,37.74,39000.0,37.2991,37.367,36.339,36.6009,39000.0
2010-05-26 15:30:00,37.71,38.08,37.67,37.81,71200.0,36.5718,36.9306,36.533,36.6688,71200.0
2010-05-26 16:00:00,37.83,37.83,37.83,37.83,117900.0,36.6882,36.6882,36.6882,36.6882,117900.0
2010-05-26 16:30:00,37.83,37.83,37.83,37.83,0.0,36.6882,36.6882,36.6882,36.6882,0.0
2010-05-27 09:30:00,38.44,38.78,38.27,38.78,11100.0,37.2798,37.6095,37.1149,37.6095,11100.0
2010-05-27 10:00:00,38.71,38.93,38.71,38.79,10800.0,37.5416,37.755,37.5416,37.6192,10800.0
2010-05-27 10:30:00,38.85,39.11,38.8,39.03,11200.0,37.6774,37.9295,37.6289,37.8519,11200.0
2010-05-27 11:00:00,39.03,39.1,38.88,39.05,11600.0,37.8519,37.9198,37.7065,37.8713,11600.0
2010-05-27 11:30:00,39.05,39.05,38.79,38.97,9500.0,37.8713,37.8713,37.6192,37.7938,9500.0
2010-05-27 12:00:00,39.0,39.1,38.95,39.09,7300.0,37.8228,37.9198,37.7744,37.9101,7300.0
2010-05-27 12:30:00,39.07,39.26,38.93,39.12,13800.0,37.8907,38.075,37.755,37.9392,13800.0
2010-05-27 13:00:00,39.09,39.27,39.01,39.24,8600.0,37.9101,38.0847,37.8325,38.0556,8600.0
2010-05-27 13:30:00,39.23,39.34,39.2,39.25,9700.0,38.0459,38.1526,38.0168,38.0653,9700.0
2010-05-27 14:00:00,39.29,39.44,39.21,39.42,9600.0,38.1041,38.2496,38.0265,38.2302,9600.0
2010-05-27 14:30:00,39.39,39.43,39.31,39.37,10900.0,38.2011,38.2399,38.1235,38.1817,10900.0
2010-05-27 15:00:00,39.39,39.5,39.33,39.42,15500.0,38.2011,38.3078,38.1429,38.2302,15500.0
2010-05-27 15:30:00,39.42,39.81,39.4,39.8,27400.0,38.2302,38.6084,38.2108,38.5987,27400.0
2010-05-28 09:30:00,39.97,40.51,39.67,40.14,49400.0,38.7636,39.2873,38.4726,38.9284,49400.0
2010-05-28 10:00:00,40.14,40.57,40.07,40.35,36400.0,38.9284,39.3455,38.8606,39.1321,36400.0
2010-05-28 10:30:00,40.42,40.43,40.24,40.24,12000.0,39.2,39.2097,39.0254,39.0254,12000.0
2010-05-28 11:00:00,40.23,40.24,39.53,39.6,32700.0,39.0157,39.0254,38.3369,38.4047,32700.0
2010-05-28 11:30:00,39.64,39.91,39.59,39.87,6200.0,38.4435,38.7054,38.395,38.6666,6200.0
2010-05-28 12:00:00,39.8,39.94,39.8,39.94,8300.0,38.5987,38.7345,38.5987,38.7345,8300.0
2010-05-28 12:30:00,39.95,40.03,39.73,39.96,28000.0,38.7442,38.8218,38.5308,38.7539,28000.0
2010-05-28 13:00:00,39.91,40.03,39.85,39.95,4700.0,38.7054,38.8218,38.6472,38.7442,4700.0
2010-05-28 13:30:00,40.01,40.09,39.71,39.73,8800.0,38.8024,38.8799,38.5114,38.5308,8800.0
2010-05-28 14:00:00,39.71,39.84,39.57,39.84,7100.0,38.5114,38.6375,38.3756,38.6375,7100.0
2010-05-28 14:30:00,39.83,40.51,39.81,40.3,17400.0,38.6278,39.2873,38.6084,39.0836,17400.0
2010-05-28 15:00:00,40.34,40.82,40.31,40.67,25100.0,39.1224,39.5879,39.0933,39.4424,25100.0
2010-05-28 15:30:00,40.71,40.8,40.27,40.44,56400.0,39.4812,39.5685,39.0545,39.2194,56400.0
2010-06-01 09:30:00,40.05,40.35,39.82,40.17,29400.0,38.8412,39.1321,38.6181,38.9575,29400.0
2010-06-01 10:00:00,40.23,40.93,40.2,40.84,11300.0,39.0157,39.6946,38.9866,39.6073,11300.0
2010-06-01 10:30:00,40.9,41.35,40.9,41.11,27400.0,39.6655,40.1019,39.6655,39.8692,27400.0
2010-06-01 11:00:00,41.14,41.22,40.99,41.04,10200.0,39.8983,39.9758,39.7528,39.8013,10200.0
2010-06-01 11:30:00,41.09,41.13,40.48,40.5,10500.0,39.8498,39.8886,39.2582,39.2776,10500.0
2010-06-01 12:00:00,40.59,40.82,40.58,40.69,12800.0,39.3649,39.5879,39.3552,39.4618,12800.0
2010-06-01 12:30:00,40.65,40.71,40.56,40.56,6200.0,39.423,39.4812,39.3358,39.3358,6200.0
2010-06-01 13:00:00,40.55,40.71,40.55,40.71,6500.0,39.3261,39.4812,39.3261,39.4812,6500.0
2010-06-01 13:30:00,40.71,41.24,40.7,40.91,6600.0,39.4812,39.9952,39.4715,39.6752,6600.0
2010-06-01 14:00:00,40.9,40.9,40.64,40.86,3400.0,39.6655,39.6655,39.4133,39.6267,3400.0
2010-06-01 14:30:00,40.94,41.08,40.89,40.95,4800.0,39.7043,39.8401,39.6558,39.714,4800.0
2010-06-01 15:00:00,40.93,40.93,40.41,40.5,7400.0,39.6946,39.6946,39.1903,39.2776,7400.0
2010-06-01 15:30:00,40.52,40.69,39.92,40.09,39400.0,39.297,39.4618,38.7151,38.8799,39400.0
2010-06-01 16:00:00,40.1,40.1,40.1,40.1,2900.0,38.8896,38.8896,38.8896,38.8896,2900.0
2010-06-01 16:30:00,40.1,40.1,40.1,40.1,0.0,38.8896,38.8896,38.8896,38.8896,0.0
2010-06-02 09:30:00,40.19,40.56,39.56,39.6,11700.0,38.9769,39.3358,38.3659,38.4047,11700.0
2010-06-02 10:00:00,39.54,39.79,39.53,39.63,8400.0,38.3465,38.589,38.3369,38.4338,8400.0
2010-06-02 10:30:00,39.63,39.73,39.45,39.49,13600.0,38.4338,38.5308,38.2593,38.2981,13600.0
2010-06-02 11:00:00,39.46,39.46,38.92,38.97,40800.0,38.269,38.269,37.7453,37.7938,40800.0
2010-06-02 11:30:00,38.98,39.27,38.78,38.96,21300.0,37.8035,38.0847,37.6095,37.7841,21300.0
2010-06-02 12:00:00,38.94,39.02,38.89,38.94,28900.0,37.7647,37.8422,37.7162,37.7647,28900.0
2010-06-02 12:30:00,38.94,38.96,38.81,38.81,22600.0,37.7647,37.7841,37.6386,37.6386,22600.0
2010-06-02 13:00:00,38.8,38.81,38.6,38.75,56300.0,37.6289,37.6386,37.4349,37.5804,56300.0
2010-06-02 13:30:00,38.78,38.89,38.73,38.78,22800.0,37.6095,37.7162,37.561,37.6095,22800.0
2010-06-02 14:00:00,38.78,38.8,38.67,38.7,31100.0,37.6095,37.6289,37.5028,37.5319,31100.0
2010-06-02 14:30:00,38.71,38.77,38.65,38.76,33200.0,37.5416,37.5998,37.4834,37.5901,33200.0
2010-06-02 15:00:00,38.76,38.83,38.69,38.77,32900.0,37.5901,37.658,37.5222,37.5998,32900.0
2010-06-02 15:30:00,38.76,39.15,38.76,39.15,86200.0,37.5901,37.9683,37.5901,37.9683,86200.0
2010-06-02 16:00:00,39.16,39.16,39.16,39.16,4600.0,37.978,37.978,37.978,37.978,4600.0
2010-06-02 16:30:00,39.16,39.16,39.16,39.16,0.0,37.978,37.978,37.978,37.978,0.0
2010-06-03 09:30:00,39.52,39.52,39.0,39.19,15000.0,38.3272,38.3272,37.8228,38.0071,15000.0
2010-06-03 10:00:00,39.18,39.28,38.97,38.98,23400.0,37.9974,38.0944,37.7938,37.8035,23400.0
2010-06-03 10:30:00,38.97,39.09,38.95,39.04,17400.0,37.7938,37.9101,37.7744,37.8616,17400.0
2010-06-03 11:00:00,39.04,39.2,38.98,39.07,20100.0,37.8616,38.0168,37.8035,37.8907,20100.0
2010-06-03 11:30:00,39.09,39.5,39.09,39.43,6500.0,37.9101,38.3078,37.9101,38.2399,6500.0
2010-06-03 12:00:00,39.46,39.5,39.16,39.31,7300.0,38.269,38.3078,37.978,38.1235,7300.0
2010-06-03 12:30:00,39.37,39.42,39.29,39.29,8700.0,38.1817,38.2302,38.1041,38.1041,8700.0
2010-06-03 13:00:00,39.24,39.24,39.03,39.03,3000.0,38.0556,38.0556,37.8519,37.8519,3000.0
2010-06-03 13:30:00,39.03,39.09,39.0,39.0,3600.0,37.8519,37.9101,37.8228,37.8228,3600.0
2010-06-03 14:00:00,38.99,39.11,38.95,39.03,10300.0,37.8132,37.9295,37.7744,37.8519,10300.0
2010-06-03 14:30:00,39.03,39.5,39.01,39.47,42400.0,37.8519,38.3078,37.8325,38.2787,42400.0
2010-06-03 15:00:00,39.48,39.6,39.36,39.49,29800.0,38.2884,38.4047,38.172,38.2981,29800.0
2010-06-03 15:30:00,39.53,39.95,39.5,39.83,77500.0,38.3369,38.7442,38.3078,38.6278,77500.0
2010-06-04 09:30:00,39.19,39.85,39.07,39.19,108600.0,38.0071,38.6472,37.8907,38.0071,108600.0
2010-06-04 10:00:00,39.12,39.21,38.91,39.11,14700.0,37.9392,38.0265,37.7356,37.9295,14700.0
2010-06-04 10:30:00,39.06,39.1,38.71,38.83,44400.0,37.881,37.9198,37.5416,37.658,44400.0
2010-06-04 11:00:00,38.82,38.98,38.76,38.88,10100.0,37.6483,37.8035,37.5901,37.7065,10100.0
2010-06-04 11:30:00,38.85,38.89,38.72,38.77,41900.0,37.6774,37.7162,37.5513,37.5998,41900.0
2010-06-04 12:00:00,38.74,38.77,38.51,38.67,8300.0,37.5707,37.5998,37.3476,37.5028,8300.0
2010-06-04 12:30:00,38.63,38.79,38.57,38.79,11300.0,37.464,37.6192,37.4058,37.6192,11300.0
2010-06-04 13:00:00,38.75,38.9,38.56,38.59,37100.0,37.5804,37.7259,37.3961,37.4252,37100.0
2010-06-04 13:30:00,38.58,38.6,38.15,38.15,36100.0,37.4155,37.4349,36.9985,36.9985,36100.0
2010-06-04 14:00:00,38.15,38.29,38.12,38.19,10300.0,36.9985,37.1343,36.9694,37.0373,10300.0
2010-06-04 14:30:00,38.19,38.26,38.04,38.05,9700.0,37.0373,37.1052,36.8918,36.9015,9700.0
2010-06-04 15:00:00,38.1,38.25,38.1,38.11,32700.0,36.95,37.0955,36.95,36.9597,32700.0
2010-06-04 15:30:00,38.12,38.35,38.09,38.25,57300.0,36.9694,37.1925,36.9403,37.0955,57300.0
2010-06-07 09:30:00,38.5,38.88,38.03,38.86,11200.0,37.3379,37.7065,36.8821,37.6871,11200.0
2010-06-07 10:00:00,38.92,38.92,38.3,38.3,8200.0,37.7453,37.7453,37.144,37.144,8200.0
2010-06-07 10:30:00,38.3,38.44,38.14,38.22,14500.0,37.144,37.2798,36.9888,37.0664,14500.0
2010-06-07 11:00:00,38.22,38.46,38.11,38.24,43600.0,37.0664,37.2991,36.9597,37.0858,43600.0
2010-06-07 11:30:00,38.17,38.25,38.17,38.19,8800.0,37.0179,37.0955,37.0179,37.0373,8800.0
2010-06-07 12:00:00,38.19,38.41,38.16,38.18,60800.0,37.0373,37.2507,37.0082,37.0276,60800.0
2010-06-07 12:30:00,38.2,38.34,38.2,38.28,85800.0,37.047,37.1828,37.047,37.1246,85800.0
2010-06-07 13:00:00,38.24,38.32,38.08,38.21,41600.0,37.0858,37.1634,36.9306,37.0567,41600.0
2010-06-07 13:30:00,38.26,38.31,37.99,38.08,16300.0,37.1052,37.1537,36.8433,36.9306,16300.0
2010-06-07 14:00:00,38.08,38.11,37.68,37.9,26600.0,36.9306,36.9597,36.5427,36.7561,26600.0
2010-06-07 14:30:00,37.84,37.91,37.45,37.59,32800.0,36.6979,36.7657,36.3196,36.4554,32800.0
2010-06-07 15:00:00,37.59,37.75,37.43,37.46,38600.0,36.4554,36.6106,36.3002,36.3293,38600.0
2010-06-07 15:30:00,37.46,37.46,36.84,36.92,101400.0,36.3293,36.3293,35.728,35.8056,101400.0
2010-06-08 09:30:00,37.08,37.4,36.65,36.67,27300.0,35.9608,36.2711,35.5438,35.5632,27300.0
2010-06-08 10:00:00,36.67,36.96,36.67,36.88,17500.0,35.5632,35.8444,35.5632,35.7668,17500.0
2010-06-08 10:30:00,36.91,37.13,36.81,36.88,24200.0,35.7959,36.0093,35.699,35.7668,24200.0
2010-06-08 11:00:00,36.91,36.91,36.55,36.78,10700.0,35.7959,35.7959,35.4468,35.6699,10700.0
2010-06-08 11:30:00,36.75,37.13,36.66,37.07,20100.0,35.6408,36.0093,35.5535,35.9511,20100.0
2010-06-08 12:00:00,36.99,36.99,36.69,36.99,20700.0,35.8735,35.8735,35.5826,35.8735,20700.0
2010-06-08 12:30:00,36.99,37.25,36.99,37.24,7200.0,35.8735,36.1257,35.8735,36.116,7200.0
2010-06-08 13:00:00,37.23,37.25,37.01,37.04,4600.0,36.1063,36.1257,35.8929,35.922,4600.0
2010-06-08 13:30:00,37.04,37.06,36.89,37.01,7500.0,35.922,35.9414,35.7765,35.8929,7500.0
2010-06-08 14:00:00,37.04,37.26,36.91,37.24,10000.0,35.922,36.1354,35.7959,36.116,10000.0
2010-06-08 14:30:00,37.2,37.2,36.96,37.01,13400.0,36.0772,36.0772,35.8444,35.8929,13400.0
2010-06-08 15:00:00,36.95,37.2,36.83,37.17,14100.0,35.8347,36.0772,35.7183,36.0481,14100.0
2010-06-08 15:30:00,37.17,37.56,37.09,37.21,118000.0,36.0481,36.4263,35.9705,36.0869,118000.0
2010-06-08 16:00:00,37.31,37.31,37.31,37.31,3200.0,36.1839,36.1839,36.1839,36.1839,3200.0
2010-06-08 16:30:00,37.31,37.31,37.31,37.31,0.0,36.1839,36.1839,36.1839,36.1839,0.0
2010-06-09 09:30:00,37.67,39.0,37.64,39.0,36900.0,36.533,37.8228,36.5039,37.8228,36900.0
2010-06-09 10:00:00,38.98,38.99,38.67,38.76,13000.0,37.8035,37.8132,37.5028,37.5901,13000.0
2010-06-09 10:30:00,38.74,39.03,38.62,38.94,25900.0,37.5707,37.8519,37.4543,37.7647,25900.0
2010-06-09 11:00:00,38.94,39.28,38.75,38.92,76300.0,37.7647,38.0944,37.5804,37.7453,76300.0
2010-06-09 11:30:00,38.92,38.99,38.71,38.85,65300.0,37.7453,37.8132,37.5416,37.6774,65300.0
2010-06-09 12:00:00,38.9,38.97,38.75,38.88,48900.0,37.7259,37.7938,37.5804,37.7065,48900.0
2010-06-09 12:30:00,38.88,39.07,38.75,39.07,27100.0,37.7065,37.8907,37.5804,37.8907,27100.0
2010-06-09 13:00:00,39.09,39.51,39.09,39.49,9000.0,37.9101,38.3175,37.9101,38.2981,9000.0
2010-06-09 13:30:00,39.47,39.47,39.16,39.26,19200.0,38.2787,38.2787,37.978,38.075,19200.0
2010-06-09 14:00:00,39.25,39.26,38.66,38.93,25900.0,38.0653,38.075,37.4931,37.755,25900.0
2010-06-09 14:30:00,38.92,38.99,38.6,38.6,13800.0,37.7453,37.8132,37.4349,37.4349,13800.0
2010-06-09 15:00:00,38.63,38.64,38.15,38.22,17300.0,37.464,37.4737,36.9985,37.0664,17300.0
2010-06-09 15:30:00,38.29,38.4,37.91,38.04,122200.0,37.1343,37.241,36.7657,36.8918,122200.0
2010-06-09 16:00:00,38.36,38.36,38.03,38.03,8600.0,37.2022,37.2022,36.8821,36.8821,8600.0
2010-06-09 16:30:00,38.03,38.03,38.03,38.03,0.0,36.8821,36.8821,36.8821,36.8821,0.0
2010-06-10 09:30:00,38.58,39.35,38.58,39.35,22500.0,37.4155,38.1623,37.4155,38.1623,22500.0
2010-06-10 10:00:00,39.36,39.5,39.28,39.47,29700.0,38.172,38.3078,38.0944,38.2787,29700.0
2010-06-10 10:30:00,39.47,39.71,39.24,39.28,28000.0,38.2787,38.5114,38.0556,38.0944,28000.0
2010-06-10 11:00:00,39.31,39.5,39.31,39.4,14100.0,38.1235,38.3078,38.1235,38.2108,14100.0
2010-06-10 11:30:00,39.41,39.43,39.04,39.06,62100.0,38.2205,38.2399,37.8616,37.881,62100.0
2010-06-10 12:00:00,39.02,39.02,38.77,38.96,4800.0,37.8422,37.8422,37.5998,37.7841,4800.0
2010-06-10 12:30:00,38.95,39.09,38.92,38.95,4600.0,37.7744,37.9101,37.7453,37.7744,4600.0
2010-06-10 13:00:00,38.95,38.97,38.74,38.81,5800.0,37.7744,37.7938,37.5707,37.6386,5800.0
2010-06-10 13:30:00,38.83,38.98,38.81,38.96,6300.0,37.658,37.8035,37.6386,37.7841,6300.0
2010-06-10 14:00:00,38.94,39.0,38.89,38.96,8400.0,37.7647,37.8228,37.7162,37.7841,8400.0
2010-06-10 14:30:00,38.97,39.22,38.95,39.22,17700.0,37.7938,38.0362,37.7744,38.0362,17700.0
2010-06-10 15:00:00,39.2,39.25,39.14,39.23,31400.0,38.0168,38.0653,37.9586,38.0459,31400.0
2010-06-10 15:30:00,39.24,39.25,38.95,39.1,61600.0,38.0556,38.0653,37.7744,37.9198,61600.0
2010-06-11 09:30:00,38.89,39.4,38.73,39.32,14400.0,37.7162,38.2108,37.561,38.1332,14400.0
2010-06-11 10:00:00,39.34,39.35,39.05,39.32,9100.0,38.1526,38.1623,37.8713,38.1332,9100.0
2010-06-11 10:30:00,39.29,39.43,39.13,39.14,20400.0,38.1041,38.2399,37.9489,37.9586,20400.0
2010-06-11 11:00:00,39.16,39.29,39.15,39.15,6500.0,37.978,38.1041,37.9683,37.9683,6500.0
2010-06-11 11:30:00,39.15,39.25,39.15,39.18,5800.0,37.9683,38.0653,37.9683,37.9974,5800.0
2010-06-11 12:00:00,39.22,39.29,39.02,39.03,8400.0,38.0362,38.1041,37.8422,37.8519,8400.0
2010-06-11 12:30:00,39.0,39.07,38.95,39.01,3300.0,37.8228,37.8907,37.7744,37.8325,3300.0
2010-06-11 13:00:00,38.98,39.03,38.9,38.97,7900.0,37.8035,37.8519,37.7259,37.7938,7900.0
2010-06-11 13:30:00,38.97,38.98,38.76,38.78,10700.0,37.7938,37.8035,37.5901,37.6095,10700.0
2010-06-11 14:00:00,38.78,38.78,38.42,38.45,12200.0,37.6095,37.6095,37.2604,37.2894,12200.0
2010-06-11 14:30:00,38.44,38.65,38.43,38.56,11500.0,37.2798,37.4834,37.2701,37.3961,11500.0
2010-06-11 15:00:00,38.55,38.67,38.42,38.66,35300.0,37.3864,37.5028,37.2604,37.4931,35300.0
2010-06-11 15:30:00,38.64,38.65,38.45,38.59,130600.0,37.4737,37.4834,37.2894,37.4252,130600.0
2010-06-14 09:30:00,38.72,39.0,38.64,39.0,18900.0,37.5513,37.8228,37.4737,37.8228,18900.0
2010-06-14 10:00:00,39.01,39.5,39.01,39.48,15300.0,37.8325,38.3078,37.8325,38.2884,15300.0
2010-06-14 10:30:00,39.5,39.55,39.39,39.54,11800.0,38.3078,38.3562,38.2011,38.3465,11800.0
2010-06-14 11:00:00,39.47,39.94,39.47,39.92,12100.0,38.2787,38.7345,38.2787,38.7151,12100.0
2010-06-14 11:30:00,39.9,40.23,39.9,40.11,29000.0,38.6957,39.0157,38.6957,38.8993,29000.0
2010-06-14 12:00:00,40.03,40.11,39.97,40.08,8200.0,38.8218,38.8993,38.7636,38.8703,8200.0
2010-06-14 12:30:00,40.12,40.31,39.95,40.01,13900.0,38.909,39.0933,38.7442,38.8024,13900.0
2010-06-14 13:00:00,40.01,40.01,39.81,39.87,14600.0,38.8024,38.8024,38.6084,38.6666,14600.0
2010-06-14 13:30:00,39.86,39.86,39.53,39.65,16500.0,38.6569,38.6569,38.3369,38.4532,16500.0
2010-06-14 14:00:00,39.65,39.78,39.57,39.73,19600.0,38.4532,38.5793,38.3756,38.5308,19600.0
2010-06-14 14:30:00,39.73,39.77,39.38,39.64,24500.0,38.5308,38.5696,38.1914,38.4435,24500.0
2010-06-14 15:00:00,39.69,39.8,39.58,39.59,13600.0,38.492,38.5987,38.3853,38.395,13600.0
2010-06-14 15:30:00,39.58,39.66,39.3,39.47,77400.0,38.3853,38.4629,38.1138,38.2787,77400.0
2010-06-15 09:30:00,39.76,40.0,39.56,39.85,23800.0,38.5599,38.7927,38.3659,38.6472,23800.0
2010-06-15 10:00:00,39.8,40.14,39.61,39.99,24300.0,38.5987,38.9284,38.4144,38.783,24300.0
2010-06-15 10:30:00,40.01,40.28,39.97,40.23,5000.0,38.8024,39.0642,38.7636,39.0157,5000.0
2010-06-15 11:00:00,40.24,40.4,40.22,40.22,4200.0,39.0254,39.1806,39.006,39.006,4200.0
2010-06-15 11:30:00,40.14,40.28,40.07,40.28,2200.0,38.9284,39.0642,38.8606,39.0642,2200.0
2010-06-15 12:00:00,40.28,40.28,40.16,40.2,4000.0,39.0642,39.0642,38.9478,38.9866,4000.0
2010-06-15 12:30:00,40.15,40.15,40.0,40.01,2600.0,38.9381,38.9381,38.7927,38.8024,2600.0
2010-06-15 13:00:00,40.03,40.03,39.91,40.02,3300.0,38.8218,38.8218,38.7054,38.8121,3300.0
2010-06-15 13:30:00,40.04,40.2,40.04,40.13,1900.0,38.8315,38.9866,38.8315,38.9187,1900.0
2010-06-15 14:00:00,40.09,40.33,40.06,40.33,4800.0,38.8799,39.1127,38.8509,39.1127,4800.0
2010-06-15 14:30:00,40.3,40.42,40.26,40.39,10900.0,39.0836,39.2,39.0448,39.1709,10900.0
2010-06-15 15:00:00,40.37,40.59,40.35,40.58,8700.0,39.1515,39.3649,39.1321,39.3552,8700.0
2010-06-15 15:30:00,40.63,40.76,40.61,40.76,24000.0,39.4036,39.5297,39.3843,39.5297,24000.0
2010-06-15 16:00:00,40.74,40.74,40.74,40.74,4500.0,39.5103,39.5103,39.5103,39.5103,4500.0
2010-06-15 16:30:00,40.74,40.74,40.74,40.74,0.0,39.5103,39.5103,39.5103,39.5103,0.0
2010-06-16 09:30:00,40.3,41.13,40.3,40.72,117300.0,39.0836,39.8886,39.0836,39.4909,117300.0
2010-06-16 10:00:00,40.73,40.83,40.36,40.39,4200.0,39.5006,39.5976,39.1418,39.1709,4200.0
2010-06-16 10:30:00,40.43,40.58,40.39,40.58,1500.0,39.2097,39.3552,39.1709,39.3552,1500.0
2010-06-16 11:00:00,40.53,40.88,40.52,40.88,16900.0,39.3067,39.6461,39.297,39.6461,16900.0
2010-06-16 11:30:00,40.84,40.84,40.58,40.58,2100.0,39.6073,39.6073,39.3552,39.3552,2100.0
2010-06-16 12:00:00,40.6,40.83,40.48,40.48,12800.0,39.3746,39.5976,39.2582,39.2582,12800.0
2010-06-16 12:30:00,40.46,40.46,40.28,40.28,4200.0,39.2388,39.2388,39.0642,39.0642,4200.0
2010-06-16 13:00:00,40.28,40.52,40.27,40.49,17300.0,39.0642,39.297,39.0545,39.2679,17300.0
2010-06-16 13:30:00,40.5,40.62,40.44,40.6,7100.0,39.2776,39.394,39.2194,39.3746,7100.0
2010-06-16 14:00:00,40.64,40.78,40.59,40.71,12300.0,39.4133,39.5491,39.3649,39.4812,12300.0
2010-06-16 14:30:00,40.71,41.0,40.6,40.87,16000.0,39.4812,39.7625,39.3746,39.6364,16000.0
2010-06-16 15:00:00,40.89,40.9,40.57,40.57,12600.0,39.6558,39.6655,39.3455,39.3455,12600.0
2010-06-16 15:30:00,40.56,40.7,40.56,40.63,30300.0,39.3358,39.4715,39.3358,39.4036,30300.0
2010-06-16 16:00:00,40.61,40.61,40.61,40.61,4200.0,39.3843,39.3843,39.3843,39.3843,4200.0
2010-06-16 16:30:00,40.61,40.61,40.61,40.61,0.0,39.3843,39.3843,39.3843,39.3843,0.0
2010-06-17 09:30:00,40.63,40.63,40.38,40.39,17200.0,39.4036,39.4036,39.1612,39.1709,17200.0
2010-06-17 10:00:00,40.33,40.46,40.19,40.34,32600.0,39.1127,39.2388,38.9769,39.1224,32600.0
2010-06-17 10:30:00,40.35,40.47,40.21,40.45,22000.0,39.1321,39.2485,38.9963,39.2291,22000.0
2010-06-17 11:00:00,40.41,40.41,40.24,40.39,19900.0,39.1903,39.1903,39.0254,39.1709,19900.0
2010-06-17 11:30:00,40.4,40.5,40.33,40.45,20900.0,39.1806,39.2776,39.1127,39.2291,20900.0
2010-06-17 12:00:00,40.4,40.41,40.22,40.24,4500.0,39.1806,39.1903,39.006,39.0254,4500.0
2010-06-17 12:30:00,40.22,40.23,40.13,40.2,10300.0,39.006,39.0157,38.9187,38.9866,10300.0
2010-06-17 13:00:00,40.16,40.2,40.14,40.2,7500.0,38.9478,38.9866,38.9284,38.9866,7500.0
2010-06-17 13:30:00,40.2,40.42,40.19,40.42,11500.0,38.9866,39.2,38.9769,39.2,11500.0
2010-06-17 14:00:00,40.43,40.48,40.28,40.28,15100.0,39.2097,39.2582,39.0642,39.0642,15100.0
2010-06-17 14:30:00,40.28,40.31,39.95,39.95,10500.0,39.0642,39.0933,38.7442,38.7442,10500.0
2010-06-17 15:00:00,39.89,39.97,39.7,39.71,6100.0,38.686,38.7636,38.5017,38.5114,6100.0
2010-06-17 15:30:00,39.71,40.07,39.71,39.86,31500.0,38.5114,38.8606,38.5114,38.6569,31500.0
2010-06-18 09:30:00,39.82,40.1,39.72,39.88,26800.0,38.6181,38.8896,38.5211,38.6763,26800.0
2010-06-18 10:00:00,39.87,40.05,39.71,40.02,8300.0,38.6666,38.8412,38.5114,38.8121,8300.0
2010-06-18 10:30:00,40.04,40.36,40.02,40.26,16900.0,38.8315,39.1418,38.8121,39.0448,16900.0
2010-06-18 11:00:00,40.29,40.52,40.28,40.39,19800.0,39.0739,39.297,39.0642,39.1709,19800.0
2010-06-18 11:30:00,40.31,40.37,40.22,40.25,3900.0,39.0933,39.1515,39.006,39.0351,3900.0
2010-06-18 12:00:00,40.25,40.3,40.01,40.14,15000.0,39.0351,39.0836,38.8024,38.9284,15000.0
2010-06-18 12:30:00,40.13,40.25,40.09,40.21,7400.0,38.9187,39.0351,38.8799,38.9963,7400.0
2010-06-18 13:00:00,40.29,40.3,40.21,40.24,10400.0,39.0739,39.0836,38.9963,39.0254,10400.0
2010-06-18 13:30:00,40.21,40.28,40.19,40.25,8400.0,38.9963,39.0642,38.9769,39.0351,8400.0
2010-06-18 14:00:00,40.22,40.31,40.2,40.2,2500.0,39.006,39.0933,38.9866,38.9866,2500.0
2010-06-18 14:30:00,40.2,40.23,40.15,40.15,5800.0,38.9866,39.0157,38.9381,38.9381,5800.0
2010-06-18 15:00:00,40.14,40.14,39.83,39.83,4200.0,38.9284,38.9284,38.6278,38.6278,4200.0
2010-06-18 15:30:00,39.9,39.91,39.57,39.62,83400.0,38.6957,38.7054,38.3756,38.4241,83400.0
2010-06-21 09:30:00,40.15,40.3,39.94,40.25,14200.0,38.9381,39.0836,38.7345,39.0351,14200.0
2010-06-21 10:00:00,40.27,40.28,40.09,40.25,21300.0,39.0545,39.0642,38.8799,39.0351,21300.0
2010-06-21 10:30:00,40.24,40.47,40.2,40.44,16900.0,39.0254,39.2485,38.9866,39.2194,16900.0
2010-06-21 11:00:00,40.41,40.41,40.16,40.23,8300.0,39.1903,39.1903,38.9478,39.0157,8300.0
2010-06-21 11:30:00,40.23,40.23,39.95,40.13,9700.0,39.0157,39.0157,38.7442,38.9187,9700.0
2010-06-21 12:00:00,40.12,40.27,40.12,40.2,11200.0,38.909,39.0545,38.909,38.9866,11200.0
2010-06-21 12:30:00,40.18,40.33,40.14,40.17,11700.0,38.9672,39.1127,38.9284,38.9575,11700.0
2010-06-21 13:00:00,40.2,40.27,40.14,40.22,4000.0,38.9866,39.0545,38.9284,39.006,4000.0
2010-06-21 13:30:00,40.23,40.36,40.03,40.16,16000.0,39.0157,39.1418,38.8218,38.9478,16000.0
2010-06-21 14:00:00,40.2,40.33,40.12,40.13,12300.0,38.9866,39.1127,38.909,38.9187,12300.0
2010-06-21 14:30:00,40.13,40.33,40.13,40.2,12700.0,38.9187,39.1127,38.9187,38.9866,12700.0
2010-06-21 15:00:00,40.2,40.22,39.74,39.75,45300.0,38.9866,39.006,38.5405,38.5502,45300.0
2010-06-21 15:30:00,39.76,39.83,39.24,39.62,56200.0,38.5599,38.6278,38.0556,38.4241,56200.0
2010-06-22 09:30:00,39.68,39.86,39.56,39.56,1700.0,38.4823,38.6569,38.3659,38.3659,1700.0
2010-06-22 10:00:00,39.55,39.55,39.31,39.36,1900.0,38.3562,38.3562,38.1235,38.172,1900.0
2010-06-22 10:30:00,39.28,39.38,39.25,39.35,5300.0,38.0944,38.1914,38.0653,38.1623,5300.0
2010-06-22 11:00:00,39.33,39.33,39.22,39.26,2600.0,38.1429,38.1429,38.0362,38.075,2600.0
2010-06-22 11:30:00,39.23,39.34,39.19,39.25,6200.0,38.0459,38.1526,38.0071,38.0653,6200.0
2010-06-22 12:00:00,39.23,39.24,39.22,39.22,900.0,38.0459,38.0556,38.0362,38.0362,900.0
2010-06-22 12:30:00,39.25,39.26,39.25,39.25,1100.0,38.0653,38.075,38.0653,38.0653,1100.0
2010-06-22 13:00:00,39.26,39.26,39.03,39.03,2500.0,38.075,38.075,37.8519,37.8519,2500.0
2010-06-22 13:30:00,39.02,39.2,39.01,39.2,3800.0,37.8422,38.0168,37.8325,38.0168,3800.0
2010-06-22 14:00:00,39.16,39.17,38.95,38.97,2800.0,37.978,37.9877,37.7744,37.7938,2800.0
2010-06-22 14:30:00,38.95,38.95,38.63,38.68,28100.0,37.7744,37.7744,37.464,37.5125,28100.0
2010-06-22 15:00:00,38.72,38.8,38.66,38.7,5200.0,37.5513,37.6289,37.4931,37.5319,5200.0
2010-06-22 15:30:00,38.66,38.73,38.49,38.49,40900.0,37.4931,37.561,37.3282,37.3282,40900.0
2010-06-23 09:30:00,38.59,38.76,38.46,38.46,5700.0,37.4252,37.5901,37.2991,37.2991,5700.0
2010-06-23 10:00:00,38.45,38.46,37.63,37.68,12600.0,37.2894,37.2991,36.4942,36.5427,12600.0
2010-06-23 10:30:00,37.64,38.17,37.63,38.17,18200.0,36.5039,37.0179,36.4942,37.0179,18200.0
2010-06-23 11:00:00,38.27,38.55,38.07,38.54,12000.0,37.1149,37.3864,36.9209,37.3767,12000.0
2010-06-23 11:30:00,38.54,38.6,38.04,38.25,28700.0,37.3767,37.4349,36.8918,37.0955,28700.0
2010-06-23 12:00:00,38.27,38.32,38.2,38.2,6200.0,37.1149,37.1634,37.047,37.047,6200.0
2010-06-23 12:30:00,38.17,38.21,38.09,38.14,4000.0,37.0179,37.0567,36.9403,36.9888,4000.0
2010-06-23 13:00:00,38.17,38.2,38.11,38.13,4900.0,37.0179,37.047,36.9597,36.9791,4900.0
2010-06-23 13:30:00,38.13,38.33,38.13,38.19,6900.0,36.9791,37.1731,36.9791,37.0373,6900.0
2010-06-23 14:00:00,38.19,38.28,38.0,38.05,15000.0,37.0373,37.1246,36.853,36.9015,15000.0
2010-06-23 14:30:00,38.05,38.28,38.05,38.12,10900.0,36.9015,37.1246,36.9015,36.9694,10900.0
2010-06-23 15:00:00,38.08,38.13,37.91,37.94,15300.0,36.9306,36.9791,36.7657,36.7948,15300.0
2010-06-23 15:30:00,37.94,38.35,37.91,38.18,42300.0,36.7948,37.1925,36.7657,37.0276,42300.0
2010-06-24 09:30:00,37.99,38.3,37.91,38.07,13500.0,36.8433,37.144,36.7657,36.9209,13500.0
2010-06-24 10:00:00,38.02,38.28,37.93,37.93,34500.0,36.8724,37.1246,36.7851,36.7851,34500.0
2010-06-24 10:30:00,37.92,37.96,37.43,37.43,16900.0,36.7754,36.8142,36.3002,36.3002,16900.0
2010-06-24 11:00:00,37.4,37.43,37.25,37.33,7400.0,36.2711,36.3002,36.1257,36.2033,7400.0
2010-06-24 11:30:00,37.31,37.49,37.27,37.49,7700.0,36.1839,36.3584,36.1451,36.3584,7700.0
2010-06-24 12:00:00,37.49,37.55,37.4,37.45,10000.0,36.3584,36.4166,36.2711,36.3196,10000.0
2010-06-24 12:30:00,37.45,37.55,37.39,37.54,7400.0,36.3196,36.4166,36.2614,36.4069,7400.0
2010-06-24 13:00:00,37.55,37.6,37.38,37.56,9300.0,36.4166,36.4651,36.2517,36.4263,9300.0
2010-06-24 13:30:00,37.55,37.75,37.55,37.69,10400.0,36.4166,36.6106,36.4166,36.5524,10400.0
2010-06-24 14:00:00,37.7,37.72,37.6,37.7,4900.0,36.5621,36.5815,36.4651,36.5621,4900.0
2010-06-24 14:30:00,37.68,37.72,37.51,37.51,10800.0,36.5427,36.5815,36.3778,36.3778,10800.0
2010-06-24 15:00:00,37.51,37.54,36.93,36.99,22300.0,36.3778,36.4069,35.8153,35.8735,22300.0
2010-06-24 15:30:00,37.0,37.19,36.96,37.12,31200.0,35.8832,36.0675,35.8444,35.9996,31200.0
2010-06-25 09:30:00,37.29,37.55,36.85,37.07,27100.0,36.1645,36.4166,35.7377,35.9511,27100.0
2010-06-25 10:00:00,37.04,37.3,36.93,37.25,46000.0,35.922,36.1742,35.8153,36.1257,46000.0
2010-06-25 10:30:00,37.25,37.41,37.12,37.14,15800.0,36.1257,36.2808,35.9996,36.019,15800.0
2010-06-25 11:00:00,37.14,37.4,37.14,37.38,5100.0,36.019,36.2711,36.019,36.2517,5100.0
2010-06-25 11:30:00,37.34,37.4,37.25,37.31,5500.0,36.213,36.2711,36.1257,36.1839,5500.0
2010-06-25 12:00:00,37.31,37.32,37.23,37.24,7300.0,36.1839,36.1936,36.1063,36.116,7300.0
2010-06-25 12:30:00,37.24,37.31,37.22,37.26,7500.0,36.116,36.1839,36.0966,36.1354,7500.0
2010-06-25 13:00:00,37.33,37.76,37.27,37.71,12200.0,36.2033,36.6203,36.1451,36.5718,12200.0
2010-06-25 13:30:00,37.72,38.01,37.5,37.6,17300.0,36.5815,36.8627,36.3681,36.4651,17300.0
2010-06-25 14:00:00,37.57,37.94,37.57,37.94,4800.0,36.436,36.7948,36.436,36.7948,4800.0
2010-06-25 14:30:00,38.0,38.0,37.85,37.87,12500.0,36.853,36.853,36.7076,36.727,12500.0
2010-06-25 15:00:00,37.83,38.01,37.8,38.01,8400.0,36.6882,36.8627,36.6591,36.8627,8400.0
2010-06-25 15:30:00,38.0,38.24,37.51,37.82,46400.0,36.853,37.0858,36.3778,36.6785,46400.0
2010-06-28 09:30:00,38.0,38.52,38.0,38.29,9200.0,36.853,37.3573,36.853,37.1343,9200.0
2010-06-28 10:00:00,38.27,38.38,37.9,37.9,7900.0,37.1149,37.2216,36.7561,36.7561,7900.0
2010-06-28 10:30:00,37.9,38.21,37.89,38.21,6300.0,36.7561,37.0567,36.7464,37.0567,6300.0
2010-06-28 11:00:00,38.23,38.33,37.97,38.08,5800.0,37.0761,37.1731,36.8239,36.9306,5800.0
2010-06-28 11:30:00,38.13,38.38,38.13,38.15,8300.0,36.9791,37.2216,36.9791,36.9985,8300.0
2010-06-28 12:00:00,38.11,38.11,37.91,37.96,2700.0,36.9597,36.9597,36.7657,36.8142,2700.0
2010-06-28 12:30:00,37.96,38.06,37.87,37.95,4200.0,36.8142,36.9112,36.727,36.8045,4200.0
2010-06-28 13:00:00,37.91,37.93,37.8,37.88,4300.0,36.7657,36.7851,36.6591,36.7367,4300.0
2010-06-28 13:30:00,37.85,37.9,37.75,37.85,22000.0,36.7076,36.7561,36.6106,36.7076,22000.0
2010-06-28 14:00:00,37.76,37.83,37.55,37.66,5200.0,36.6203,36.6882,36.4166,36.5233,5200.0
2010-06-28 14:30:00,37.61,37.72,37.58,37.67,4100.0,36.4748,36.5815,36.4457,36.533,4100.0
2010-06-28 15:00:00,37.7,37.83,37.63,37.64,8300.0,36.5621,36.6882,36.4942,36.5039,8300.0
2010-06-28 15:30:00,37.6,37.66,37.34,37.42,22200.0,36.4651,36.5233,36.213,36.2905,22200.0
2010-06-29 09:30:00,37.0,37.3,36.24,36.49,11300.0,35.8832,36.1742,35.1462,35.3886,11300.0
2010-06-29 10:00:00,36.52,36.53,36.2,36.31,26300.0,35.4177,35.4274,35.1074,35.214,26300.0
2010-06-29 10:30:00,36.27,36.37,36.09,36.34,13200.0,35.1752,35.2722,35.0007,35.2431,13200.0
2010-06-29 11:00:00,36.36,36.47,36.19,36.32,16400.0,35.2625,35.3692,35.0977,35.2237,16400.0
2010-06-29 11:30:00,36.38,36.48,36.32,36.41,11400.0,35.2819,35.3789,35.2237,35.311,11400.0
2010-06-29 12:00:00,36.39,36.44,36.22,36.29,10100.0,35.2916,35.3401,35.1268,35.1946,10100.0
2010-06-29 12:30:00,36.28,36.34,36.17,36.34,8700.0,35.1849,35.2431,35.0783,35.2431,8700.0
2010-06-29 13:00:00,36.33,36.38,36.25,36.38,35600.0,35.2334,35.2819,35.1559,35.2819,35600.0
2010-06-29 13:30:00,36.37,36.4,36.35,36.39,10900.0,35.2722,35.3013,35.2528,35.2916,10900.0
2010-06-29 14:00:00,36.38,36.68,36.38,36.54,6700.0,35.2819,35.5729,35.2819,35.4371,6700.0
2010-06-29 14:30:00,36.54,36.74,36.42,36.52,18100.0,35.4371,35.6311,35.3207,35.4177,18100.0
2010-06-29 15:00:00,36.53,36.64,36.37,36.55,23800.0,35.4274,35.5341,35.2722,35.4468,23800.0
2010-06-29 15:30:00,36.55,36.7,36.38,36.49,68200.0,35.4468,35.5923,35.2819,35.3886,68200.0
2010-06-30 09:30:00,36.62,36.62,36.29,36.32,11700.0,35.5147,35.5147,35.1946,35.2237,11700.0
2010-06-30 10:00:00,36.35,36.4,36.13,36.13,4100.0,35.2528,35.3013,35.0395,35.0395,4100.0
2010-06-30 10:30:00,36.2,36.34,36.13,36.23,12800.0,35.1074,35.2431,35.0395,35.1365,12800.0
2010-06-30 11:00:00,36.23,36.27,36.0,36.09,17800.0,35.1365,35.1752,34.9134,35.0007,17800.0
2010-06-30 11:30:00,36.13,36.67,36.13,36.63,10400.0,35.0395,35.5632,35.0395,35.5244,10400.0
2010-06-30 12:00:00,36.6,36.89,36.45,36.88,11000.0,35.4953,35.7765,35.3498,35.7668,11000.0
2010-06-30 12:30:00,36.88,37.14,36.86,36.96,22600.0,35.7668,36.019,35.7474,35.8444,22600.0
2010-06-30 13:00:00,36.97,37.06,36.96,37.06,11200.0,35.8541,35.9414,35.8444,35.9414,11200.0
2010-06-30 13:30:00,37.07,37.11,37.0,37.05,12300.0,35.9511,35.9899,35.8832,35.9317,12300.0
2010-06-30 14:00:00,37.05,37.06,37.0,37.02,29100.0,35.9317,35.9414,35.8832,35.9026,29100.0
2010-06-30 14:30:00,37.02,37.03,37.0,37.0,57900.0,35.9026,35.9123,35.8832,35.8832,57900.0
2010-06-30 15:00:00,37.0,37.04,37.0,37.01,51600.0,35.8832,35.922,35.8832,35.8929,51600.0
2010-06-30 15:30:00,37.01,37.12,37.0,37.1,155200.0,35.8929,35.9996,35.8832,35.9802,155200.0
2010-07-01 09:30:00,37.0,37.38,36.82,36.83,53200.0,35.8832,36.2517,35.7086,35.7183,53200.0
2010-07-01 10:00:00,36.82,37.0,36.05,36.15,34200.0,35.7086,35.8832,34.9619,35.0589,34200.0
2010-07-01 10:30:00,36.17,36.17,35.75,35.75,17500.0,35.0783,35.0783,34.6709,34.6709,17500.0
2010-07-01 11:00:00,35.76,35.88,35.54,35.79,41400.0,34.6806,34.797,34.4673,34.7097,41400.0
2010-07-01 11:30:00,35.85,36.1,35.65,35.79,33800.0,34.7679,35.0104,34.574,34.7097,33800.0
2010-07-01 12:00:00,35.76,36.01,35.66,35.99,18600.0,34.6806,34.9231,34.5837,34.9037,18600.0
2010-07-01 12:30:00,35.99,36.1,35.78,36.07,33800.0,34.9037,35.0104,34.7,34.9813,33800.0
2010-07-01 13:00:00,36.08,36.08,35.64,35.69,23400.0,34.991,34.991,34.5643,34.6128,23400.0
2010-07-01 13:30:00,35.69,35.84,35.43,35.53,16500.0,34.6128,34.7582,34.3606,34.4576,16500.0
2010-07-01 14:00:00,35.47,35.7,35.46,35.58,25100.0,34.3994,34.6225,34.3897,34.5061,25100.0
2010-07-01 14:30:00,35.58,35.63,35.17,35.17,25500.0,34.5061,34.5546,34.1085,34.1085,25500.0
2010-07-01 15:00:00,35.19,35.32,35.0,35.21,53900.0,34.1278,34.2539,33.9436,34.1472,53900.0
2010-07-01 15:30:00,35.21,35.43,35.12,35.33,149700.0,34.1472,34.3606,34.06,34.2636,149700.0
2010-07-02 09:30:00,35.55,36.31,35.43,35.51,38700.0,34.477,35.214,34.3606,34.4382,38700.0
2010-07-02 10:00:00,35.5,35.54,35.06,35.5,23100.0,34.4285,34.4673,34.0018,34.4285,23100.0
2010-07-02 10:30:00,35.5,35.87,35.41,35.46,13100.0,34.4285,34.7873,34.3412,34.3897,13100.0
2010-07-02 11:00:00,35.46,35.54,35.35,35.45,8000.0,34.3897,34.4673,34.283,34.38,8000.0
2010-07-02 11:30:00,35.45,35.66,35.24,35.59,15300.0,34.38,34.5837,34.1763,34.5158,15300.0
2010-07-02 12:00:00,35.54,35.98,35.49,35.96,12000.0,34.4673,34.894,34.4188,34.8746,12000.0
2010-07-02 12:30:00,35.98,36.07,35.38,35.41,9700.0,34.894,34.9813,34.3121,34.3412,9700.0
2010-07-02 13:00:00,35.38,35.38,35.18,35.19,5800.0,34.3121,34.3121,34.1181,34.1278,5800.0
2010-07-02 13:30:00,35.2,35.58,35.2,35.55,9800.0,34.1375,34.5061,34.1375,34.477,9800.0
2010-07-02 14:00:00,35.57,35.57,35.22,35.22,7300.0,34.4964,34.4964,34.1569,34.1569,7300.0
2010-07-02 14:30:00,35.22,35.26,35.09,35.14,8700.0,34.1569,34.1957,34.0309,34.0794,8700.0
2010-07-02 15:00:00,35.1,35.24,35.03,35.17,18200.0,34.0406,34.1763,33.9727,34.1085,18200.0
2010-07-02 15:30:00,35.16,35.36,34.87,34.96,45200.0,34.0988,34.2927,33.8175,33.9048,45200.0
2010-07-06 09:30:00,35.63,36.02,35.63,35.93,21900.0,34.5546,34.9328,34.5546,34.8455,21900.0
2010-07-06 10:00:00,35.91,36.24,35.83,36.13,18900.0,34.8261,35.1462,34.7485,35.0395,18900.0
2010-07-06 10:30:00,36.12,36.17,35.72,35.72,10200.0,35.0298,35.0783,34.6419,34.6419,10200.0
2010-07-06 11:00:00,35.7,35.77,35.44,35.62,11100.0,34.6225,34.6903,34.3703,34.5449,11100.0
2010-07-06 11:30:00,35.65,35.96,35.64,35.76,12300.0,34.574,34.8746,34.5643,34.6806,12300.0
2010-07-06 12:00:00,35.8,35.98,35.63,35.64,21800.0,34.7194,34.894,34.5546,34.5643,21800.0
2010-07-06 12:30:00,35.67,35.93,35.39,35.46,10200.0,34.5934,34.8455,34.3218,34.3897,10200.0
2010-07-06 13:00:00,35.49,35.49,35.27,35.32,12600.0,34.4188,34.4188,34.2054,34.2539,12600.0
2010-07-06 13:30:00,35.36,35.4,35.15,35.16,8200.0,34.2927,34.3315,34.0891,34.0988,8200.0
2010-07-06 14:00:00,35.19,35.38,35.09,35.35,25200.0,34.1278,34.3121,34.0309,34.283,25200.0
2010-07-06 14:30:00,35.33,35.42,35.28,35.33,13300.0,34.2636,34.3509,34.2151,34.2636,13300.0
2010-07-06 15:00:00,35.33,35.33,35.0,35.2,18500.0,34.2636,34.2636,33.9436,34.1375,18500.0
2010-07-06 15:30:00,35.2,35.47,35.13,35.4,39700.0,34.1375,34.3994,34.0697,34.3315,39700.0
2010-07-07 09:30:00,35.66,35.66,35.23,35.46,19400.0,34.5837,34.5837,34.1666,34.3897,19400.0
2010-07-07 10:00:00,35.48,35.58,35.24,35.26,6400.0,34.4091,34.5061,34.1763,34.1957,6400.0
2010-07-07 10:30:00,35.22,35.65,35.2,35.58,14200.0,34.1569,34.574,34.1375,34.5061,14200.0
2010-07-07 11:00:00,35.6,35.8,35.51,35.75,18100.0,34.5255,34.7194,34.4382,34.6709,18100.0
2010-07-07 11:30:00,35.7,35.81,35.55,35.59,10700.0,34.6225,34.7291,34.477,34.5158,10700.0
2010-07-07 12:00:00,35.6,35.77,35.58,35.69,12000.0,34.5255,34.6903,34.5061,34.6128,12000.0
2010-07-07 12:30:00,35.67,35.73,35.58,35.73,3200.0,34.5934,34.6515,34.5061,34.6515,3200.0
2010-07-07 13:00:00,35.67,35.74,35.6,35.67,11100.0,34.5934,34.6612,34.5255,34.5934,11100.0
2010-07-07 13:30:00,35.7,35.75,35.56,35.71,11500.0,34.6225,34.6709,34.4867,34.6322,11500.0
2010-07-07 14:00:00,35.75,36.13,35.7,36.04,15500.0,34.6709,35.0395,34.6225,34.9522,15500.0
2010-07-07 14:30:00,36.04,36.04,35.84,35.88,11400.0,34.9522,34.9522,34.7582,34.797,11400.0
2010-07-07 15:00:00,35.88,36.12,35.77,35.94,23300.0,34.797,35.0298,34.6903,34.8552,23300.0
2010-07-07 15:30:00,35.94,36.29,35.81,36.04,86900.0,34.8552,35.1946,34.7291,34.9522,86900.0
2010-07-08 09:30:00,36.43,37.01,36.43,36.91,18200.0,35.3304,35.8929,35.3304,35.7959,18200.0
2010-07-08 10:00:00,37.11,37.26,36.73,37.16,5800.0,35.9899,36.1354,35.6214,36.0384,5800.0
2010-07-08 10:30:00,37.23,37.23,36.92,36.92,8100.0,36.1063,36.1063,35.8056,35.8056,8100.0
2010-07-08 11:00:00,36.92,36.94,36.69,36.69,6100.0,35.8056,35.825,35.5826,35.5826,6100.0
2010-07-08 11:30:00,36.63,36.82,36.56,36.62,6500.0,35.5244,35.7086,35.4565,35.5147,6500.0
2010-07-08 12:00:00,36.67,36.68,36.45,36.66,4800.0,35.5632,35.5729,35.3498,35.5535,4800.0
2010-07-08 12:30:00,36.62,36.62,36.46,36.49,2300.0,35.5147,35.5147,35.3595,35.3886,2300.0
2010-07-08 13:00:00,36.45,36.73,36.42,36.73,2800.0,35.3498,35.6214,35.3207,35.6214,2800.0
2010-07-08 13:30:00,36.69,36.7,36.17,36.17,5100.0,35.5826,35.5923,35.0783,35.0783,5100.0
2010-07-08 14:00:00,36.21,36.25,35.93,36.06,11000.0,35.1171,35.1559,34.8455,34.9716,11000.0
2010-07-08 14:30:00,36.05,36.14,35.96,36.14,11000.0,34.9619,35.0492,34.8746,35.0492,11000.0
2010-07-08 15:00:00,36.23,36.44,36.1,36.31,20200.0,35.1365,35.3401,35.0104,35.214,20200.0
2010-07-08 15:30:00,36.34,36.68,36.28,36.4,58600.0,35.2431,35.5729,35.1849,35.3013,58600.0
2010-07-09 09:30:00,36.56,36.64,36.22,36.32,7000.0,35.4565,35.5341,35.1268,35.2237,7000.0
2010-07-09 10:00:00,36.35,36.74,36.35,36.65,6800.0,35.2528,35.6311,35.2528,35.5438,6800.0
2010-07-09 10:30:00,36.65,36.78,36.5,36.68,27300.0,35.5438,35.6699,35.3983,35.5729,27300.0
2010-07-09 11:00:00,36.66,36.7,36.6,36.65,29600.0,35.5535,35.5923,35.4953,35.5438,29600.0
2010-07-09 11:30:00,36.65,36.7,36.62,36.65,4900.0,35.5438,35.5923,35.5147,35.5438,4900.0
2010-07-09 12:00:00,36.64,36.65,36.62,36.63,1500.0,35.5341,35.5438,35.5147,35.5244,1500.0
2010-07-09 12:30:00,36.6,36.65,36.44,36.56,5300.0,35.4953,35.5438,35.3401,35.4565,5300.0
2010-07-09 13:00:00,36.56,36.65,36.55,36.63,7400.0,35.4565,35.5438,35.4468,35.5244,7400.0
2010-07-09 13:30:00,36.63,36.66,36.62,36.65,3200.0,35.5244,35.5535,35.5147,35.5438,3200.0
2010-07-09 14:00:00,36.68,36.78,36.66,36.73,14700.0,35.5729,35.6699,35.5535,35.6214,14700.0
2010-07-09 14:30:00,36.69,36.92,36.69,36.86,10900.0,35.5826,35.8056,35.5826,35.7474,10900.0
2010-07-09 15:00:00,36.88,37.05,36.76,36.97,19400.0,35.7668,35.9317,35.6505,35.8541,19400.0
2010-07-09 15:30:00,36.93,37.04,36.78,36.99,33000.0,35.8153,35.922,35.6699,35.8735,33000.0
2010-07-12 09:30:00,36.9,37.25,36.8,37.15,7800.0,35.7862,36.1257,35.6893,36.0287,7800.0
2010-07-12 10:00:00,37.19,37.23,36.94,36.94,11000.0,36.0675,36.1063,35.825,35.825,11000.0
2010-07-12 10:30:00,36.95,37.08,36.91,37.0,18400.0,35.8347,35.9608,35.7959,35.8832,18400.0
2010-07-12 11:00:00,37.04,37.04,36.75,36.86,34500.0,35.922,35.922,35.6408,35.7474,34500.0
2010-07-12 11:30:00,36.81,36.9,36.78,36.89,11800.0,35.699,35.7862,35.6699,35.7765,11800.0
2010-07-12 12:00:00,36.9,36.95,36.8,36.89,13300.0,35.7862,35.8347,35.6893,35.7765,13300.0
2010-07-12 12:30:00,36.86,36.98,36.77,36.87,9500.0,35.7474,35.8638,35.6602,35.7571,9500.0
2010-07-12 13:00:00,36.82,36.92,36.77,36.77,5100.0,35.7086,35.8056,35.6602,35.6602,5100.0
2010-07-12 13:30:00,36.79,36.8,36.55,36.71,4000.0,35.6796,35.6893,35.4468,35.602,4000.0
2010-07-12 14:00:00,36.72,36.9,36.72,36.85,3100.0,35.6117,35.7862,35.6117,35.7377,3100.0
2010-07-12 14:30:00,36.72,37.0,36.72,37.0,10900.0,35.6117,35.8832,35.6117,35.8832,10900.0
2010-07-12 15:00:00,37.0,37.03,36.87,36.92,11200.0,35.8832,35.9123,35.7571,35.8056,11200.0
2010-07-12 15:30:00,36.88,36.94,36.59,36.75,30200.0,35.7668,35.825,35.4856,35.6408,30200.0
2010-07-13 09:30:00,37.17,37.26,36.75,36.92,59900.0,36.0481,36.1354,35.6408,35.8056,59900.0
2010-07-13 10:00:00,37.0,37.08,36.93,36.96,23500.0,35.8832,35.9608,35.8153,35.8444,23500.0
2010-07-13 10:30:00,37.0,37.1,36.94,37.01,24300.0,35.8832,35.9802,35.825,35.8929,24300.0
2010-07-13 11:00:00,37.0,37.23,37.0,37.04,62000.0,35.8832,36.1063,35.8832,35.922,62000.0
2010-07-13 11:30:00,37.05,37.16,37.03,37.1,34600.0,35.9317,36.0384,35.9123,35.9802,34600.0
2010-07-13 12:00:00,37.1,37.28,37.1,37.19,33800.0,35.9802,36.1548,35.9802,36.0675,33800.0
2010-07-13 12:30:00,37.2,37.46,37.17,37.24,17900.0,36.0772,36.3293,36.0481,36.116,17900.0
2010-07-13 13:00:00,37.34,37.34,37.24,37.28,10800.0,36.213,36.213,36.116,36.1548,10800.0
2010-07-13 13:30:00,37.28,37.47,37.27,37.28,42000.0,36.1548,36.339,36.1451,36.1548,42000.0
2010-07-13 14:00:00,37.3,37.43,37.28,37.4,20000.0,36.1742,36.3002,36.1548,36.2711,20000.0
2010-07-13 14:30:00,37.41,37.47,37.25,37.45,22900.0,36.2808,36.339,36.1257,36.3196,22900.0
2010-07-13 15:00:00,37.47,37.66,37.42,37.48,44300.0,36.339,36.5233,36.2905,36.3487,44300.0
2010-07-13 15:30:00,37.5,37.55,37.28,37.4,105900.0,36.3681,36.4166,36.1548,36.2711,105900.0
2010-07-14 09:30:00,37.41,37.65,37.34,37.48,11300.0,36.2808,36.5136,36.213,36.3487,11300.0
2010-07-14 10:00:00,37.45,37.45,37.22,37.27,11300.0,36.3196,36.3196,36.0966,36.1451,11300.0
2010-07-14 10:30:00,37.29,37.35,37.14,37.35,8700.0,36.1645,36.2227,36.019,36.2227,8700.0
2010-07-14 11:00:00,37.39,37.83,37.39,37.56,36700.0,36.2614,36.6882,36.2614,36.4263,36700.0
2010-07-14 11:30:00,37.55,37.66,37.35,37.37,27100.0,36.4166,36.5233,36.2227,36.242,27100.0
2010-07-14 12:00:00,37.34,37.4,37.14,37.22,11700.0,36.213,36.2711,36.019,36.0966,11700.0
2010-07-14 12:30:00,37.27,37.53,37.18,37.36,11000.0,36.1451,36.3972,36.0578,36.2323,11000.0
2010-07-14 13:00:00,37.39,37.52,37.36,37.5,6500.0,36.2614,36.3875,36.2323,36.3681,6500.0
2010-07-14 13:30:00,37.52,37.64,37.36,37.44,9700.0,36.3875,36.5039,36.2323,36.3099,9700.0
2010-07-14 14:00:00,37.44,37.45,37.29,37.36,5400.0,36.3099,36.3196,36.1645,36.2323,5400.0
2010-07-14 14:30:00,37.35,37.44,37.25,37.3,5600.0,36.2227,36.3099,36.1257,36.1742,5600.0
2010-07-14 15:00:00,37.3,37.49,37.26,37.43,22800.0,36.1742,36.3584,36.1354,36.3002,22800.0
2010-07-14 15:30:00,37.43,37.5,37.29,37.44,80100.0,36.3002,36.3681,36.1645,36.3099,80100.0
2010-07-15 09:30:00,37.64,37.65,36.8,36.8,12000.0,36.5039,36.5136,35.6893,35.6893,12000.0
2010-07-15 10:00:00,36.74,36.74,36.15,36.21,11200.0,35.6311,35.6311,35.0589,35.1171,11200.0
2010-07-15 10:30:00,36.22,36.54,36.12,36.24,22900.0,35.1268,35.4371,35.0298,35.1462,22900.0
2010-07-15 11:00:00,36.24,36.48,36.24,36.47,6100.0,35.1462,35.3789,35.1462,35.3692,6100.0
2010-07-15 11:30:00,36.48,36.6,36.44,36.45,5300.0,35.3789,35.4953,35.3401,35.3498,5300.0
2010-07-15 12:00:00,36.44,36.48,36.33,36.45,32800.0,35.3401,35.3789,35.2334,35.3498,32800.0
2010-07-15 12:30:00,36.45,36.55,36.35,36.52,6300.0,35.3498,35.4468,35.2528,35.4177,6300.0
2010-07-15 13:00:00,36.43,36.86,36.43,36.83,7500.0,35.3304,35.7474,35.3304,35.7183,7500.0
2010-07-15 13:30:00,36.81,36.9,36.69,36.83,4000.0,35.699,35.7862,35.5826,35.7183,4000.0
2010-07-15 14:00:00,36.84,36.84,36.54,36.75,6800.0,35.728,35.728,35.4371,35.6408,6800.0
2010-07-15 14:30:00,36.81,36.91,36.59,36.63,10300.0,35.699,35.7959,35.4856,35.5244,10300.0
2010-07-15 15:00:00,36.57,36.7,36.37,36.44,15200.0,35.4662,35.5923,35.2722,35.3401,15200.0
2010-07-15 15:30:00,36.5,36.85,36.43,36.77,33400.0,35.3983,35.7377,35.3304,35.6602,33400.0
2010-07-16 09:30:00,36.45,36.55,35.73,35.73,8800.0,35.3498,35.4468,34.6515,34.6515,8800.0
2010-07-16 10:00:00,35.7,35.9,35.68,35.83,14200.0,34.6225,34.8164,34.6031,34.7485,14200.0
2010-07-16 10:30:00,35.84,36.1,35.7,35.92,16200.0,34.7582,35.0104,34.6225,34.8358,16200.0
2010-07-16 11:00:00,35.92,36.12,35.86,35.92,7600.0,34.8358,35.0298,34.7776,34.8358,7600.0
2010-07-16 11:30:00,35.88,35.92,35.73,35.88,14200.0,34.797,34.8358,34.6515,34.797,14200.0
2010-07-16 12:00:00,35.82,35.91,35.79,35.85,10400.0,34.7388,34.8261,34.7097,34.7679,10400.0
2010-07-16 12:30:00,35.84,35.88,35.71,35.78,6600.0,34.7582,34.797,34.6322,34.7,6600.0
2010-07-16 13:00:00,35.74,35.92,35.7,35.71,14700.0,34.6612,34.8358,34.6225,34.6322,14700.0
2010-07-16 13:30:00,35.71,35.8,35.41,35.41,16800.0,34.6322,34.7194,34.3412,34.3412,16800.0
2010-07-16 14:00:00,35.38,35.49,35.22,35.22,10900.0,34.3121,34.4188,34.1569,34.1569,10900.0
2010-07-16 14:30:00,35.19,35.25,35.02,35.06,17000.0,34.1278,34.186,33.963,34.0018,17000.0
2010-07-16 15:00:00,35.06,35.06,34.81,34.89,30100.0,34.0018,34.0018,33.7593,33.8369,30100.0
2010-07-16 15:30:00,34.89,35.11,34.88,34.94,61100.0,33.8369,34.0503,33.8272,33.8854,61100.0
2010-07-19 09:30:00,35.22,35.42,35.13,35.39,11500.0,34.1569,34.3509,34.0697,34.3218,11500.0
2010-07-19 10:00:00,35.35,35.37,34.53,34.6,12500.0,34.283,34.3024,33.4878,33.5557,12500.0
2010-07-19 10:30:00,34.6,34.8,34.39,34.58,18800.0,33.5557,33.7496,33.352,33.5363,18800.0
2010-07-19 11:00:00,34.55,34.73,34.32,34.73,10300.0,33.5072,33.6817,33.2841,33.6817,10300.0
2010-07-19 11:30:00,34.71,34.71,34.19,34.5,14000.0,33.6623,33.6623,33.158,33.4587,14000.0
2010-07-19 12:00:00,34.54,34.77,34.4,34.75,8600.0,33.4975,33.7205,33.3617,33.7011,8600.0
2010-07-19 12:30:00,34.71,34.84,34.66,34.71,5700.0,33.6623,33.7884,33.6138,33.6623,5700.0
2010-07-19 13:00:00,34.69,34.83,34.69,34.78,6300.0,33.6429,33.7787,33.6429,33.7302,6300.0
2010-07-19 13:30:00,34.77,34.84,34.76,34.79,9900.0,33.7205,33.7884,33.7108,33.7399,9900.0
2010-07-19 14:00:00,34.78,35.17,34.78,35.07,309100.0,33.7302,34.1085,33.7302,34.0115,309100.0
2010-07-19 14:30:00,35.07,35.48,35.02,35.44,9000.0,34.0115,34.4091,33.963,34.3703,9000.0
2010-07-19 15:00:00,35.44,35.51,35.19,35.21,11000.0,34.3703,34.4382,34.1278,34.1472,11000.0
2010-07-19 15:30:00,35.2,35.42,35.2,35.27,23100.0,34.1375,34.3509,34.1375,34.2054,23100.0
2010-07-20 09:30:00,34.75,34.8,34.27,34.62,20500.0,33.7011,33.7496,33.2356,33.5751,20500.0
2010-07-20 10:00:00,34.57,35.08,34.47,35.08,19500.0,33.5266,34.0212,33.4296,34.0212,19500.0
2010-07-20 10:30:00,35.02,35.08,34.97,35.02,13000.0,33.963,34.0212,33.9145,33.963,13000.0
2010-07-20 11:00:00,34.97,35.11,34.84,34.89,4900.0,33.9145,34.0503,33.7884,33.8369,4900.0
2010-07-20 11:30:00,34.88,35.0,34.88,34.92,2600.0,33.8272,33.9436,33.8272,33.866,2600.0
2010-07-20 12:00:00,34.92,34.98,34.85,34.89,2200.0,33.866,33.9242,33.7981,33.8369,2200.0
2010-07-20 12:30:00,34.9,34.95,34.89,34.89,2200.0,33.8466,33.8951,33.8369,33.8369,2200.0
2010-07-20 13:00:00,34.91,35.08,34.89,35.07,5800.0,33.8563,34.0212,33.8369,34.0115,5800.0
2010-07-20 13:30:00,35.08,35.39,35.05,35.37,5400.0,34.0212,34.3218,33.9921,34.3024,5400.0
2010-07-20 14:00:00,35.38,35.38,35.13,35.29,10000.0,34.3121,34.3121,34.0697,34.2248,10000.0
2010-07-20 14:30:00,35.29,35.35,35.13,35.3,3000.0,34.2248,34.283,34.0697,34.2345,3000.0
2010-07-20 15:00:00,35.25,35.71,35.23,35.64,12200.0,34.186,34.6322,34.1666,34.5643,12200.0
2010-07-20 15:30:00,35.64,35.82,35.46,35.48,71700.0,34.5643,34.7388,34.3897,34.4091,71700.0
2010-07-21 09:30:00,35.71,35.8,35.39,35.53,9100.0,34.6322,34.7194,34.3218,34.4576,9100.0
2010-07-21 10:00:00,35.51,35.51,34.98,35.01,113800.0,34.4382,34.4382,33.9242,33.9533,113800.0
2010-07-21 10:30:00,35.02,35.08,34.93,35.0,60700.0,33.963,34.0212,33.8757,33.9436,60700.0
2010-07-21 11:00:00,35.01,35.03,34.88,35.0,15400.0,33.9533,33.9727,33.8272,33.9436,15400.0
2010-07-21 11:30:00,35.0,35.18,34.99,35.17,13700.0,33.9436,34.1181,33.9339,34.1085,13700.0
2010-07-21 12:00:00,35.14,35.2,35.06,35.17,16200.0,34.0794,34.1375,34.0018,34.1085,16200.0
2010-07-21 12:30:00,35.18,35.22,35.14,35.15,10600.0,34.1181,34.1569,34.0794,34.0891,10600.0
2010-07-21 13:00:00,35.16,35.23,35.1,35.15,13800.0,34.0988,34.1666,34.0406,34.0891,13800.0
2010-07-21 13:30:00,35.15,35.19,35.07,35.1,41500.0,34.0891,34.1278,34.0115,34.0406,41500.0
2010-07-21 14:00:00,35.08,35.18,34.97,35.06,29200.0,34.0212,34.1181,33.9145,34.0018,29200.0
2010-07-21 14:30:00,35.05,35.06,34.91,34.98,39600.0,33.9921,34.0018,33.8563,33.9242,39600.0
2010-07-21 15:00:00,34.99,35.05,34.89,34.93,56500.0,33.9339,33.9921,33.8369,33.8757,56500.0
2010-07-21 15:30:00,34.93,35.08,34.85,34.99,55600.0,33.8757,34.0212,33.7981,33.9339,55600.0
2010-07-22 09:30:00,35.68,35.91,35.44,35.72,18400.0,34.6031,34.8261,34.3703,34.6419,18400.0
2010-07-22 10:00:00,35.75,35.88,35.68,35.69,14800.0,34.6709,34.797,34.6031,34.6128,14800.0
2010-07-22 10:30:00,35.73,35.78,35.65,35.69,20700.0,34.6515,34.7,34.574,34.6128,20700.0
2010-07-22 11:00:00,35.69,35.73,35.65,35.69,9500.0,34.6128,34.6515,34.574,34.6128,9500.0
2010-07-22 11:30:00,35.69,35.69,35.61,35.65,17500.0,34.6128,34.6128,34.5352,34.574,17500.0
2010-07-22 12:00:00,35.64,35.66,35.57,35.64,13700.0,34.5643,34.5837,34.4964,34.5643,13700.0
2010-07-22 12:30:00,35.64,35.64,35.49,35.49,12900.0,34.5643,34.5643,34.4188,34.4188,12900.0
2010-07-22 13:00:00,35.51,35.62,35.5,35.59,32400.0,34.4382,34.5449,34.4285,34.5158,32400.0
2010-07-22 13:30:00,35.59,35.6,35.56,35.6,11500.0,34.5158,34.5255,34.4867,34.5255,11500.0
2010-07-22 14:00:00,35.59,35.63,35.57,35.63,44800.0,34.5158,34.5546,34.4964,34.5546,44800.0
2010-07-22 14:30:00,35.63,35.65,35.5,35.54,118100.0,34.5546,34.574,34.4285,34.4673,118100.0
2010-07-22 15:00:00,35.54,35.59,35.5,35.53,24500.0,34.4673,34.5158,34.4285,34.4576,24500.0
2010-07-22 15:30:00,35.53,35.55,35.3,35.45,41500.0,34.4576,34.477,34.2345,34.38,41500.0
2010-07-23 09:30:00,35.5,35.91,35.38,35.64,22000.0,34.4285,34.8261,34.3121,34.5643,22000.0
2010-07-23 10:00:00,35.67,35.81,35.25,35.26,46900.0,34.5934,34.7291,34.186,34.1957,46900.0
2010-07-23 10:30:00,35.25,35.48,35.13,35.27,28700.0,34.186,34.4091,34.0697,34.2054,28700.0
2010-07-23 11:00:00,35.26,35.58,35.26,35.45,62400.0,34.1957,34.5061,34.1957,34.38,62400.0
2010-07-23 11:30:00,35.48,35.62,35.39,35.44,39700.0,34.4091,34.5449,34.3218,34.3703,39700.0
2010-07-23 12:00:00,35.44,35.61,35.4,35.56,26100.0,34.3703,34.5352,34.3315,34.4867,26100.0
2010-07-23 12:30:00,35.54,35.71,35.34,35.71,19000.0,34.4673,34.6322,34.2733,34.6322,19000.0
2010-07-23 13:00:00,35.74,35.92,35.52,35.89,44200.0,34.6612,34.8358,34.4479,34.8067,44200.0
2010-07-23 13:30:00,35.88,35.99,35.72,35.81,54900.0,34.797,34.9037,34.6419,34.7291,54900.0
2010-07-23 14:00:00,35.82,36.22,35.71,36.15,44600.0,34.7388,35.1268,34.6322,35.0589,44600.0
2010-07-23 14:30:00,36.17,36.62,36.17,36.44,68900.0,35.0783,35.5147,35.0783,35.3401,68900.0
2010-07-23 15:00:00,36.46,36.46,36.34,36.4,122200.0,35.3595,35.3595,35.2431,35.3013,122200.0
2010-07-23 15:30:00,36.37,36.49,35.95,35.98,150400.0,35.2722,35.3886,34.8649,34.894,150400.0
2010-07-26 09:30:00,36.12,36.21,35.57,35.61,25100.0,35.0298,35.1171,34.4964,34.5352,25100.0
2010-07-26 10:00:00,35.64,36.54,35.39,36.43,119700.0,34.5643,35.4371,34.3218,35.3304,119700.0
2010-07-26 10:30:00,36.5,36.71,36.06,36.21,43000.0,35.3983,35.602,34.9716,35.1171,43000.0
2010-07-26 11:00:00,36.16,36.84,36.15,36.84,40200.0,35.0686,35.728,35.0589,35.728,40200.0
2010-07-26 11:30:00,36.83,37.11,36.79,36.92,38900.0,35.7183,35.9899,35.6796,35.8056,38900.0
2010-07-26 12:00:00,36.95,36.98,36.66,36.67,43500.0,35.8347,35.8638,35.5535,35.5632,43500.0
2010-07-26 12:30:00,36.7,36.76,36.42,36.72,39100.0,35.5923,35.6505,35.3207,35.6117,39100.0
2010-07-26 13:00:00,36.75,37.0,36.75,37.0,17400.0,35.6408,35.8832,35.6408,35.8832,17400.0
2010-07-26 13:30:00,37.02,37.11,36.94,37.06,26800.0,35.9026,35.9899,35.825,35.9414,26800.0
2010-07-26 14:00:00,37.06,37.22,37.05,37.13,27000.0,35.9414,36.0966,35.9317,36.0093,27000.0
2010-07-26 14:30:00,37.13,37.48,37.12,37.46,38800.0,36.0093,36.3487,35.9996,36.3293,38800.0
2010-07-26 15:00:00,37.46,37.8,37.4,37.8,26100.0,36.3293,36.6591,36.2711,36.6591,26100.0
2010-07-26 15:30:00,37.8,37.85,37.35,37.35,87900.0,36.6591,36.7076,36.2227,36.2227,87900.0
2010-07-27 09:30:00,37.51,37.51,36.8,36.87,13800.0,36.3778,36.3778,35.6893,35.7571,13800.0
2010-07-27 10:00:00,36.88,37.32,36.39,37.29,27800.0,35.7668,36.1936,35.2916,36.1645,27800.0
2010-07-27 10:30:00,37.32,37.47,37.05,37.14,65600.0,36.1936,36.339,35.9317,36.019,65600.0
2010-07-27 11:00:00,37.14,37.2,37.05,37.18,29700.0,36.019,36.0772,35.9317,36.0578,29700.0
2010-07-27 11:30:00,37.16,37.2,37.11,37.17,28600.0,36.0384,36.0772,35.9899,36.0481,28600.0
2010-07-27 12:00:00,37.17,37.2,37.05,37.14,9700.0,36.0481,36.0772,35.9317,36.019,9700.0
2010-07-27 12:30:00,37.15,37.28,37.11,37.25,6000.0,36.0287,36.1548,35.9899,36.1257,6000.0
2010-07-27 13:00:00,37.25,37.45,37.2,37.2,19700.0,36.1257,36.3196,36.0772,36.0772,19700.0
2010-07-27 13:30:00,37.21,37.32,37.19,37.26,7600.0,36.0869,36.1936,36.0675,36.1354,7600.0
2010-07-27 14:00:00,37.23,37.33,37.07,37.09,8800.0,36.1063,36.2033,35.9511,35.9705,8800.0
2010-07-27 14:30:00,37.11,37.4,37.11,37.36,18600.0,35.9899,36.2711,35.9899,36.2323,18600.0
2010-07-27 15:00:00,37.34,37.44,37.14,37.41,15100.0,36.213,36.3099,36.019,36.2808,15100.0
2010-07-27 15:30:00,37.43,37.59,37.26,37.38,64600.0,36.3002,36.4554,36.1354,36.2517,64600.0
2010-07-28 09:30:00,37.2,37.45,37.13,37.3,31100.0,36.0772,36.3196,36.0093,36.1742,31100.0
2010-07-28 10:00:00,37.3,37.64,37.3,37.39,75200.0,36.1742,36.5039,36.1742,36.2614,75200.0
2010-07-28 10:30:00,37.44,37.56,37.32,37.56,22000.0,36.3099,36.4263,36.1936,36.4263,22000.0
2010-07-28 11:00:00,37.56,37.92,37.5,37.91,13900.0,36.4263,36.7754,36.3681,36.7657,13900.0
2010-07-28 11:30:00,37.92,37.95,37.05,37.71,43600.0,36.7754,36.8045,35.9317,36.5718,43600.0
2010-07-28 12:00:00,37.72,37.99,37.71,37.89,11100.0,36.5815,36.8433,36.5718,36.7464,11100.0
2010-07-28 12:30:00,37.86,37.98,37.74,37.9,5800.0,36.7173,36.8336,36.6009,36.7561,5800.0
2010-07-28 13:00:00,37.88,37.97,37.81,37.89,4400.0,36.7367,36.8239,36.6688,36.7464,4400.0
2010-07-28 13:30:00,37.88,37.95,37.82,37.89,5500.0,36.7367,36.8045,36.6785,36.7464,5500.0
2010-07-28 14:00:00,37.82,37.87,37.44,37.66,13400.0,36.6785,36.727,36.3099,36.5233,13400.0
2010-07-28 14:30:00,37.69,37.69,37.44,37.48,12200.0,36.5524,36.5524,36.3099,36.3487,12200.0
2010-07-28 15:00:00,37.5,37.55,37.15,37.21,16900.0,36.3681,36.4166,36.0287,36.0869,16900.0
2010-07-28 15:30:00,37.22,37.52,37.22,37.44,22600.0,36.0966,36.3875,36.0966,36.3099,22600.0
2010-07-29 09:30:00,37.48,38.29,37.4,38.12,10700.0,36.3487,37.1343,36.2711,36.9694,10700.0
2010-07-29 10:00:00,38.09,38.13,37.88,38.04,9200.0,36.9403,36.9791,36.7367,36.8918,9200.0
2010-07-29 10:30:00,38.08,38.41,38.08,38.37,20000.0,36.9306,37.2507,36.9306,37.2119,20000.0
2010-07-29 11:00:00,38.37,38.39,38.16,38.16,17100.0,37.2119,37.2313,37.0082,37.0082,17100.0
2010-07-29 11:30:00,38.15,38.2,37.64,37.65,34500.0,36.9985,37.047,36.5039,36.5136,34500.0
2010-07-29 12:00:00,37.62,37.62,37.36,37.42,6400.0,36.4845,36.4845,36.2323,36.2905,6400.0
2010-07-29 12:30:00,37.43,37.49,37.32,37.43,14000.0,36.3002,36.3584,36.1936,36.3002,14000.0
2010-07-29 13:00:00,37.44,37.73,37.38,37.64,18100.0,36.3099,36.5912,36.2517,36.5039,18100.0
2010-07-29 13:30:00,37.63,37.9,37.56,37.9,30600.0,36.4942,36.7561,36.4263,36.7561,30600.0
2010-07-29 14:00:00,37.88,37.88,37.68,37.78,8900.0,36.7367,36.7367,36.5427,36.6397,8900.0
2010-07-29 14:30:00,37.83,38.21,37.78,38.15,25200.0,36.6882,37.0567,36.6397,36.9985,25200.0
2010-07-29 15:00:00,38.17,38.36,37.81,38.26,61000.0,37.0179,37.2022,36.6688,37.1052,61000.0
2010-07-29 15:30:00,38.28,38.28,37.86,38.0,80700.0,37.1246,37.1246,36.7173,36.853,80700.0
2010-07-30 09:30:00,37.54,37.91,37.34,37.91,15600.0,36.4069,36.7657,36.213,36.7657,15600.0
2010-07-30 10:00:00,37.87,38.08,37.73,38.03,13200.0,36.727,36.9306,36.5912,36.8821,13200.0
2010-07-30 10:30:00,38.08,38.41,38.08,38.21,16400.0,36.9306,37.2507,36.9306,37.0567,16400.0
2010-07-30 11:00:00,38.22,38.45,38.22,38.27,9700.0,37.0664,37.2894,37.0664,37.1149,9700.0
2010-07-30 11:30:00,38.28,38.77,38.28,38.66,16000.0,37.1246,37.5998,37.1246,37.4931,16000.0
2010-07-30 12:00:00,38.75,38.88,38.66,38.83,6600.0,37.5804,37.7065,37.4931,37.658,6600.0
2010-07-30 12:30:00,38.83,38.95,38.76,38.93,12300.0,37.658,37.7744,37.5901,37.755,12300.0
2010-07-30 13:00:00,38.93,39.0,38.83,38.9,12000.0,37.755,37.8228,37.658,37.7259,12000.0
2010-07-30 13:30:00,38.89,38.92,38.58,38.69,21400.0,37.7162,37.7453,37.4155,37.5222,21400.0
2010-07-30 14:00:00,38.69,38.98,38.53,38.88,14500.0,37.5222,37.8035,37.367,37.7065,14500.0
2010-07-30 14:30:00,38.88,38.9,38.82,38.82,13400.0,37.7065,37.7259,37.6483,37.6483,13400.0
2010-07-30 15:00:00,38.83,39.03,38.76,38.99,29000.0,37.658,37.8519,37.5901,37.8132,29000.0
2010-07-30 15:30:00,39.02,39.3,38.95,39.15,85100.0,37.8422,38.1138,37.7744,37.9683,85100.0
2010-08-02 09:30:00,39.61,40.32,39.61,40.17,63600.0,38.4144,39.103,38.4144,38.9575,63600.0
2010-08-02 10:00:00,40.15,40.26,39.96,39.96,29900.0,38.9381,39.0448,38.7539,38.7539,29900.0
2010-08-02 10:30:00,39.93,40.1,39.93,40.09,22100.0,38.7248,38.8896,38.7248,38.8799,22100.0
2010-08-02 11:00:00,40.08,40.08,39.96,40.01,6300.0,38.8703,38.8703,38.7539,38.8024,6300.0
2010-08-02 11:30:00,39.96,40.0,39.56,39.6,17200.0,38.7539,38.7927,38.3659,38.4047,17200.0
2010-08-02 12:00:00,39.6,39.71,39.59,39.62,4300.0,38.4047,38.5114,38.395,38.4241,4300.0
2010-08-02 12:30:00,39.6,39.71,39.46,39.69,7400.0,38.4047,38.5114,38.269,38.492,7400.0
2010-08-02 13:00:00,39.7,39.74,39.62,39.66,7500.0,38.5017,38.5405,38.4241,38.4629,7500.0
2010-08-02 13:30:00,39.64,39.88,39.62,39.86,20000.0,38.4435,38.6763,38.4241,38.6569,20000.0
2010-08-02 14:00:00,39.87,40.03,39.78,39.98,44900.0,38.6666,38.8218,38.5793,38.7733,44900.0
2010-08-02 14:30:00,40.0,40.12,39.92,40.06,26400.0,38.7927,38.909,38.7151,38.8509,26400.0
2010-08-02 15:00:00,40.09,40.21,40.02,40.12,23500.0,38.8799,38.9963,38.8121,38.909,23500.0
2010-08-02 15:30:00,40.13,40.19,40.01,40.1,52800.0,38.9187,38.9769,38.8024,38.8896,52800.0
2010-08-03 09:30:00,39.95,40.04,39.24,39.24,22000.0,38.7442,38.8315,38.0556,38.0556,22000.0
2010-08-03 10:00:00,39.2,39.39,39.08,39.28,16800.0,38.0168,38.2011,37.9004,38.0944,16800.0
2010-08-03 10:30:00,39.32,39.88,39.28,39.77,17100.0,38.1332,38.6763,38.0944,38.5696,17100.0
2010-08-03 11:00:00,39.78,39.78,39.41,39.5,29600.0,38.5793,38.5793,38.2205,38.3078,29600.0
2010-08-03 11:30:00,39.5,39.83,39.5,39.54,15500.0,38.3078,38.6278,38.3078,38.3465,15500.0
2010-08-03 12:00:00,39.55,39.59,39.34,39.51,19400.0,38.3562,38.395,38.1526,38.3175,19400.0
2010-08-03 12:30:00,39.53,39.79,39.51,39.75,10500.0,38.3369,38.589,38.3175,38.5502,10500.0
2010-08-03 13:00:00,39.73,39.79,39.7,39.77,3800.0,38.5308,38.589,38.5017,38.5696,3800.0
2010-08-03 13:30:00,39.75,39.8,39.67,39.79,6700.0,38.5502,38.5987,38.4726,38.589,6700.0
2010-08-03 14:00:00,39.74,39.81,39.71,39.78,12400.0,38.5405,38.6084,38.5114,38.5793,12400.0
2010-08-03 14:30:00,39.76,39.79,39.68,39.78,5300.0,38.5599,38.589,38.4823,38.5793,5300.0
2010-08-03 15:00:00,39.78,39.78,39.51,39.51,9000.0,38.5793,38.5793,38.3175,38.3175,9000.0
2010-08-03 15:30:00,39.52,39.53,39.29,39.43,20700.0,38.3272,38.3369,38.1041,38.2399,20700.0
2010-08-04 09:30:00,39.63,39.7,39.17,39.43,33600.0,38.4338,38.5017,37.9877,38.2399,33600.0
2010-08-04 10:00:00,39.51,39.71,39.35,39.55,11700.0,38.3175,38.5114,38.1623,38.3562,11700.0
2010-08-04 10:30:00,39.55,39.68,39.31,39.38,16100.0,38.3562,38.4823,38.1235,38.1914,16100.0
2010-08-04 11:00:00,39.4,39.41,39.07,39.14,4400.0,38.2108,38.2205,37.8907,37.9586,4400.0
2010-08-04 11:30:00,39.17,39.33,39.08,39.29,12500.0,37.9877,38.1429,37.9004,38.1041,12500.0
2010-08-04 12:00:00,39.26,39.34,39.17,39.3,11500.0,38.075,38.1526,37.9877,38.1138,11500.0
2010-08-04 12:30:00,39.33,39.71,39.32,39.65,16600.0,38.1429,38.5114,38.1332,38.4532,16600.0
2010-08-04 13:00:00,39.64,39.64,39.39,39.5,11800.0,38.4435,38.4435,38.2011,38.3078,11800.0
2010-08-04 13:30:00,39.45,39.65,39.38,39.4,14300.0,38.2593,38.4532,38.1914,38.2108,14300.0
2010-08-04 14:00:00,39.41,39.6,39.38,39.41,20700.0,38.2205,38.4047,38.1914,38.2205,20700.0
2010-08-04 14:30:00,39.44,39.54,39.36,39.43,9200.0,38.2496,38.3465,38.172,38.2399,9200.0
2010-08-04 15:00:00,39.44,39.53,39.4,39.46,8500.0,38.2496,38.3369,38.2108,38.269,8500.0
2010-08-04 15:30:00,39.47,39.92,39.47,39.85,39100.0,38.2787,38.7151,38.2787,38.6472,39100.0
2010-08-05 09:30:00,39.2,39.8,38.87,39.75,25000.0,38.0168,38.5987,37.6968,38.5502,25000.0
2010-08-05 10:00:00,39.76,39.76,39.54,39.64,11700.0,38.5599,38.5599,38.3465,38.4435,11700.0
2010-08-05 10:30:00,39.63,39.87,39.36,39.78,17700.0,38.4338,38.6666,38.172,38.5793,17700.0
2010-08-05 11:00:00,39.78,40.0,39.5,39.94,27800.0,38.5793,38.7927,38.3078,38.7345,27800.0
2010-08-05 11:30:00,39.85,39.89,39.42,39.55,18800.0,38.6472,38.686,38.2302,38.3562,18800.0
2010-08-05 12:00:00,39.47,39.75,39.47,39.69,16300.0,38.2787,38.5502,38.2787,38.492,16300.0
2010-08-05 12:30:00,39.61,39.72,39.47,39.55,13200.0,38.4144,38.5211,38.2787,38.3562,13200.0
2010-08-05 13:00:00,39.54,39.55,39.16,39.22,5400.0,38.3465,38.3562,37.978,38.0362,5400.0
2010-08-05 13:30:00,39.26,39.58,39.0,39.03,19300.0,38.075,38.3853,37.8228,37.8519,19300.0
2010-08-05 14:00:00,39.04,39.07,39.0,39.05,12200.0,37.8616,37.8907,37.8228,37.8713,12200.0
2010-08-05 14:30:00,39.05,39.07,38.72,38.74,17900.0,37.8713,37.8907,37.5513,37.5707,17900.0
2010-08-05 15:00:00,38.84,39.22,38.84,39.15,12100.0,37.6677,38.0362,37.6677,37.9683,12100.0
2010-08-05 15:30:00,39.14,39.14,38.87,38.98,20000.0,37.9586,37.9586,37.6968,37.8035,20000.0
2010-08-06 09:30:00,38.76,39.43,38.76,39.32,59800.0,37.5901,38.2399,37.5901,38.1332,59800.0
2010-08-06 10:00:00,39.37,39.39,38.97,39.21,41300.0,38.1817,38.2011,37.7938,38.0265,41300.0
2010-08-06 10:30:00,39.28,39.61,38.7,38.7,14100.0,38.0944,38.4144,37.5319,37.5319,14100.0
2010-08-06 11:00:00,38.7,38.79,38.29,38.76,16700.0,37.5319,37.6192,37.1343,37.5901,16700.0
2010-08-06 11:30:00,38.73,39.31,38.7,39.09,10800.0,37.561,38.1235,37.5319,37.9101,10800.0
2010-08-06 12:00:00,39.08,39.1,38.91,38.91,6100.0,37.9004,37.9198,37.7356,37.7356,6100.0
2010-08-06 12:30:00,38.86,39.0,38.85,38.86,1000.0,37.6871,37.8228,37.6774,37.6871,1000.0
2010-08-06 13:00:00,38.88,38.88,38.68,38.72,3500.0,37.7065,37.7065,37.5125,37.5513,3500.0
2010-08-06 13:30:00,38.74,38.84,38.65,38.82,14900.0,37.5707,37.6677,37.4834,37.6483,14900.0
2010-08-06 14:00:00,38.92,39.12,38.8,39.12,9500.0,37.7453,37.9392,37.6289,37.9392,9500.0
2010-08-06 14:30:00,39.12,39.49,39.03,39.38,13300.0,37.9392,38.2981,37.8519,38.1914,13300.0
2010-08-06 15:00:00,39.37,39.59,39.22,39.47,17100.0,38.1817,38.395,38.0362,38.2787,17100.0
2010-08-06 15:30:00,39.47,39.64,39.34,39.49,64200.0,38.2787,38.4435,38.1526,38.2981,64200.0
2010-08-09 09:30:00,39.75,40.2,39.52,39.52,26800.0,38.5502,38.9866,38.3272,38.3272,26800.0
2010-08-09 10:00:00,39.57,40.15,39.57,39.95,21900.0,38.3756,38.9381,38.3756,38.7442,21900.0
2010-08-09 10:30:00,39.94,40.1,39.89,39.97,27700.0,38.7345,38.8896,38.686,38.7636,27700.0
2010-08-09 11:00:00,39.97,40.07,39.97,40.02,10500.0,38.7636,38.8606,38.7636,38.8121,10500.0
2010-08-09 11:30:00,39.98,40.1,39.94,40.06,15000.0,38.7733,38.8896,38.7345,38.8509,15000.0
2010-08-09 12:00:00,40.07,40.16,39.99,39.99,8700.0,38.8606,38.9478,38.783,38.783,8700.0
2010-08-09 12:30:00,39.95,40.13,39.94,40.12,5400.0,38.7442,38.9187,38.7345,38.909,5400.0
2010-08-09 13:00:00,40.12,40.22,40.09,40.13,4700.0,38.909,39.006,38.8799,38.9187,4700.0
2010-08-09 13:30:00,40.15,40.19,40.1,40.15,3900.0,38.9381,38.9769,38.8896,38.9381,3900.0
2010-08-09 14:00:00,40.16,40.2,39.97,40.05,11000.0,38.9478,38.9866,38.7636,38.8412,11000.0
2010-08-09 14:30:00,40.03,40.14,39.88,40.06,9700.0,38.8218,38.9284,38.6763,38.8509,9700.0
2010-08-09 15:00:00,40.1,40.12,39.94,39.98,10600.0,38.8896,38.909,38.7345,38.7733,10600.0
2010-08-09 15:30:00,39.95,40.05,39.87,40.0,23100.0,38.7442,38.8412,38.6666,38.7927,23100.0
2010-08-10 09:30:00,39.7,39.7,38.86,38.86,13800.0,38.5017,38.5017,37.6871,37.6871,13800.0
2010-08-10 10:00:00,38.86,38.98,38.61,38.87,3200.0,37.6871,37.8035,37.4446,37.6968,3200.0
2010-08-10 10:30:00,38.88,38.9,38.7,38.89,10200.0,37.7065,37.7259,37.5319,37.7162,10200.0
2010-08-10 11:00:00,38.9,39.2,38.83,39.07,11000.0,37.7259,38.0168,37.658,37.8907,11000.0
2010-08-10 11:30:00,39.08,39.14,39.02,39.11,4700.0,37.9004,37.9586,37.8422,37.9295,4700.0
2010-08-10 12:00:00,39.01,39.2,39.01,39.15,3900.0,37.8325,38.0168,37.8325,37.9683,3900.0
2010-08-10 12:30:00,39.11,39.11,38.85,38.87,4100.0,37.9295,37.9295,37.6774,37.6968,4100.0
2010-08-10 13:00:00,38.91,38.98,38.76,38.81,2700.0,37.7356,37.8035,37.5901,37.6386,2700.0
2010-08-10 13:30:00,38.83,39.32,38.83,39.11,26500.0,37.658,38.1332,37.658,37.9295,26500.0
2010-08-10 14:00:00,39.11,39.57,39.11,39.37,13500.0,37.9295,38.3756,37.9295,38.1817,13500.0
2010-08-10 14:30:00,39.35,39.84,39.33,39.63,16400.0,38.1623,38.6375,38.1429,38.4338,16400.0
2010-08-10 15:00:00,39.63,39.67,39.43,39.63,9200.0,38.4338,38.4726,38.2399,38.4338,9200.0
2010-08-10 15:30:00,39.63,39.75,39.34,39.48,21000.0,38.4338,38.5502,38.1526,38.2884,21000.0
2010-08-11 09:30:00,38.82,38.82,38.41,38.63,9900.0,37.6483,37.6483,37.2507,37.464,9900.0
2010-08-11 10:00:00,38.6,38.87,38.5,38.5,3300.0,37.4349,37.6968,37.3379,37.3379,3300.0
2010-08-11 10:30:00,38.46,38.63,38.25,38.25,6600.0,37.2991,37.464,37.0955,37.0955,6600.0
2010-08-11 11:00:00,38.24,38.43,38.2,38.43,3700.0,37.0858,37.2701,37.047,37.2701,3700.0
2010-08-11 11:30:00,38.38,38.4,38.31,38.4,2300.0,37.2216,37.241,37.1537,37.241,2300.0
2010-08-11 12:00:00,38.3,38.35,38.25,38.29,1500.0,37.144,37.1925,37.0955,37.1343,1500.0
2010-08-11 12:30:00,38.26,38.32,38.22,38.25,3300.0,37.1052,37.1634,37.0664,37.0955,3300.0
2010-08-11 13:00:00,38.25,38.43,38.2,38.22,6400.0,37.0955,37.2701,37.047,37.0664,6400.0
2010-08-11 13:30:00,38.26,38.27,38.1,38.19,3800.0,37.1052,37.1149,36.95,37.0373,3800.0
2010-08-11 14:00:00,38.2,38.23,38.12,38.2,2600.0,37.047,37.0761,36.9694,37.047,2600.0
2010-08-11 14:30:00,38.2,38.32,38.1,38.13,9000.0,37.047,37.1634,36.95,36.9791,9000.0
2010-08-11 15:00:00,38.14,38.22,38.1,38.13,9500.0,36.9888,37.0664,36.95,36.9791,9500.0
2010-08-11 15:30:00,38.14,38.3,38.0,38.28,31900.0,36.9888,37.144,36.853,37.1246,31900.0
2010-08-12 09:30:00,37.9,37.98,37.7,37.8,10200.0,36.7561,36.8336,36.5621,36.6591,10200.0
2010-08-12 10:00:00,37.81,37.83,37.53,37.55,9600.0,36.6688,36.6882,36.3972,36.4166,9600.0
2010-08-12 10:30:00,37.52,37.76,37.52,37.62,5800.0,36.3875,36.6203,36.3875,36.4845,5800.0
2010-08-12 11:00:00,37.6,37.7,37.51,37.68,6000.0,36.4651,36.5621,36.3778,36.5427,6000.0
2010-08-12 11:30:00,37.68,37.74,37.32,37.7,9500.0,36.5427,36.6009,36.1936,36.5621,9500.0
2010-08-12 12:00:00,37.7,37.7,37.41,37.55,4600.0,36.5621,36.5621,36.2808,36.4166,4600.0
2010-08-12 12:30:00,37.51,37.82,37.51,37.82,2300.0,36.3778,36.6785,36.3778,36.6785,2300.0
2010-08-12 13:00:00,37.77,37.82,37.64,37.66,2400.0,36.63,36.6785,36.5039,36.5233,2400.0
2010-08-12 13:30:00,37.64,37.66,37.52,37.55,1600.0,36.5039,36.5233,36.3875,36.4166,1600.0
2010-08-12 14:00:00,37.5,37.63,37.46,37.48,4000.0,36.3681,36.4942,36.3293,36.3487,4000.0
2010-08-12 14:30:00,37.48,37.59,37.44,37.45,2900.0,36.3487,36.4554,36.3099,36.3196,2900.0
2010-08-12 15:00:00,37.53,37.84,37.53,37.72,9200.0,36.3972,36.6979,36.3972,36.5815,9200.0
2010-08-12 15:30:00,37.74,37.78,37.5,37.52,12700.0,36.6009,36.6397,36.3681,36.3875,12700.0
2010-08-13 09:30:00,37.61,37.61,37.11,37.44,2700.0,36.4748,36.4748,35.9899,36.3099,2700.0
2010-08-13 10:00:00,37.54,37.97,37.41,37.55,24200.0,36.4069,36.8239,36.2808,36.4166,24200.0
2010-08-13 10:30:00,37.54,37.54,37.12,37.2,8700.0,36.4069,36.4069,35.9996,36.0772,8700.0
2010-08-13 11:00:00,37.24,37.3,37.21,37.3,2100.0,36.116,36.1742,36.0869,36.1742,2100.0
2010-08-13 11:30:00,37.3,37.32,37.2,37.27,3700.0,36.1742,36.1936,36.0772,36.1451,3700.0
2010-08-13 12:00:00,37.28,37.42,37.22,37.34,2700.0,36.1548,36.2905,36.0966,36.213,2700.0
2010-08-13 12:30:00,37.35,37.53,37.3,37.44,6200.0,36.2227,36.3972,36.1742,36.3099,6200.0
2010-08-13 13:00:00,37.47,37.61,37.39,37.39,9400.0,36.339,36.4748,36.2614,36.2614,9400.0
2010-08-13 13:30:00,37.43,37.69,37.41,37.53,6600.0,36.3002,36.5524,36.2808,36.3972,6600.0
2010-08-13 14:00:00,37.54,37.7,37.35,37.43,5100.0,36.4069,36.5621,36.2227,36.3002,5100.0
2010-08-13 14:30:00,37.49,37.66,37.0,37.05,12100.0,36.3584,36.5233,35.8832,35.9317,12100.0
2010-08-13 15:00:00,37.01,37.08,36.75,36.75,16200.0,35.8929,35.9608,35.6408,35.6408,16200.0
2010-08-13 15:30:00,36.77,36.93,36.51,36.59,41500.0,35.6602,35.8153,35.408,35.4856,41500.0
2010-08-16 09:30:00,36.52,36.67,36.41,36.67,9900.0,35.4177,35.5632,35.311,35.5632,9900.0
2010-08-16 10:00:00,36.65,37.16,36.63,37.16,14600.0,35.5438,36.0384,35.5244,36.0384,14600.0
2010-08-16 10:30:00,37.16,37.31,36.88,36.88,12900.0,36.0384,36.1839,35.7668,35.7668,12900.0
2010-08-16 11:00:00,36.85,36.86,36.78,36.78,10100.0,35.7377,35.7474,35.6699,35.6699,10100.0
2010-08-16 11:30:00,36.78,37.0,36.69,36.97,12200.0,35.6699,35.8832,35.5826,35.8541,12200.0
2010-08-16 12:00:00,36.94,37.09,36.94,37.09,11700.0,35.825,35.9705,35.825,35.9705,11700.0
2010-08-16 12:30:00,37.08,37.22,36.92,36.96,12000.0,35.9608,36.0966,35.8056,35.8444,12000.0
2010-08-16 13:00:00,36.97,37.15,36.94,37.15,9700.0,35.8541,36.0287,35.825,36.0287,9700.0
2010-08-16 13:30:00,37.22,37.23,37.04,37.06,10100.0,36.0966,36.1063,35.922,35.9414,10100.0
2010-08-16 14:00:00,37.07,37.08,36.93,37.07,8500.0,35.9511,35.9608,35.8153,35.9511,8500.0
2010-08-16 14:30:00,37.11,37.11,36.91,36.93,10600.0,35.9899,35.9899,35.7959,35.8153,10600.0
2010-08-16 15:00:00,36.95,37.15,36.95,37.15,12700.0,35.8347,36.0287,35.8347,36.0287,12700.0
2010-08-16 15:30:00,37.15,37.3,37.1,37.2,21600.0,36.0287,36.1742,35.9802,36.0772,21600.0
2010-08-17 09:30:00,37.5,37.75,37.27,37.35,7600.0,36.3681,36.6106,36.1451,36.2227,7600.0
2010-08-17 10:00:00,37.37,37.48,37.32,37.39,14200.0,36.242,36.3487,36.1936,36.2614,14200.0
2010-08-17 10:30:00,37.37,37.9,37.32,37.9,29800.0,36.242,36.7561,36.1936,36.7561,29800.0
2010-08-17 11:00:00,37.9,38.28,37.9,38.24,15200.0,36.7561,37.1246,36.7561,37.0858,15200.0
2010-08-17 11:30:00,38.26,38.73,38.23,38.53,15600.0,37.1052,37.561,37.0761,37.367,15600.0
2010-08-17 12:00:00,38.53,38.67,38.35,38.42,13300.0,37.367,37.5028,37.1925,37.2604,13300.0
2010-08-17 12:30:00,38.47,38.7,38.47,38.65,3400.0,37.3088,37.5319,37.3088,37.4834,3400.0
2010-08-17 13:00:00,38.65,38.92,38.49,38.87,13600.0,37.4834,37.7453,37.3282,37.6968,13600.0
2010-08-17 13:30:00,38.88,39.06,38.82,38.85,5800.0,37.7065,37.881,37.6483,37.6774,5800.0
2010-08-17 14:00:00,38.86,38.99,38.84,38.91,18400.0,37.6871,37.8132,37.6677,37.7356,18400.0
2010-08-17 14:30:00,38.91,38.97,38.85,38.88,5100.0,37.7356,37.7938,37.6774,37.7065,5100.0
2010-08-17 15:00:00,38.86,38.93,38.67,38.84,16200.0,37.6871,37.755,37.5028,37.6677,16200.0
2010-08-17 15:30:00,38.86,38.86,38.58,38.69,42600.0,37.6871,37.6871,37.4155,37.5222,42600.0
2010-08-18 09:30:00,38.57,38.57,38.31,38.54,6900.0,37.4058,37.4058,37.1537,37.3767,6900.0
2010-08-18 10:00:00,38.62,38.83,38.43,38.43,11700.0,37.4543,37.658,37.2701,37.2701,11700.0
2010-08-18 10:30:00,38.47,38.61,38.41,38.5,9300.0,37.3088,37.4446,37.2507,37.3379,9300.0
2010-08-18 11:00:00,38.49,38.79,38.47,38.48,11000.0,37.3282,37.6192,37.3088,37.3185,11000.0
2010-08-18 11:30:00,38.5,38.92,38.37,38.59,20800.0,37.3379,37.7453,37.2119,37.4252,20800.0
2010-08-18 12:00:00,38.59,38.63,38.54,38.61,2200.0,37.4252,37.464,37.3767,37.4446,2200.0
2010-08-18 12:30:00,38.62,38.81,38.59,38.76,1500.0,37.4543,37.6386,37.4252,37.5901,1500.0
2010-08-18 13:00:00,38.67,38.99,38.67,38.92,5500.0,37.5028,37.8132,37.5028,37.7453,5500.0
2010-08-18 13:30:00,38.92,38.94,38.79,38.82,2000.0,37.7453,37.7647,37.6192,37.6483,2000.0
2010-08-18 14:00:00,38.86,39.01,38.77,38.77,3300.0,37.6871,37.8325,37.5998,37.5998,3300.0
2010-08-18 14:30:00,38.77,38.97,38.76,38.84,5800.0,37.5998,37.7938,37.5901,37.6677,5800.0
2010-08-18 15:00:00,38.9,38.9,38.58,38.73,8300.0,37.7259,37.7259,37.4155,37.561,8300.0
2010-08-18 15:30:00,38.69,38.88,38.6,38.77,19100.0,37.5222,37.7065,37.4349,37.5998,19100.0
2010-08-19 09:30:00,38.48,38.67,38.37,38.45,6000.0,37.3185,37.5028,37.2119,37.2894,6000.0
2010-08-19 10:00:00,38.4,38.66,38.31,38.52,19600.0,37.241,37.4931,37.1537,37.3573,19600.0
2010-08-19 10:30:00,38.48,38.52,38.05,38.43,42100.0,37.3185,37.3573,36.9015,37.2701,42100.0
2010-08-19 11:00:00,38.34,38.41,37.79,37.8,10400.0,37.1828,37.2507,36.6494,36.6591,10400.0
2010-08-19 11:30:00,37.77,37.77,37.32,37.43,6000.0,36.63,36.63,36.1936,36.3002,6000.0
2010-08-19 12:00:00,37.44,37.67,37.32,37.48,8000.0,36.3099,36.533,36.1936,36.3487,8000.0
2010-08-19 12:30:00,37.46,37.6,37.43,37.51,5200.0,36.3293,36.4651,36.3002,36.3778,5200.0
2010-08-19 13:00:00,37.52,37.53,37.27,37.27,3700.0,36.3875,36.3972,36.1451,36.1451,3700.0
2010-08-19 13:30:00,37.25,37.26,37.06,37.06,4500.0,36.1257,36.1354,35.9414,35.9414,4500.0
2010-08-19 14:00:00,36.99,37.21,36.94,37.12,13300.0,35.8735,36.0869,35.825,35.9996,13300.0
2010-08-19 14:30:00,37.13,37.51,37.0,37.51,23500.0,36.0093,36.3778,35.8832,36.3778,23500.0
2010-08-19 15:00:00,37.52,38.24,37.5,38.19,25200.0,36.3875,37.0858,36.3681,37.0373,25200.0
2010-08-19 15:30:00,38.19,38.41,38.09,38.14,82000.0,37.0373,37.2507,36.9403,36.9888,82000.0
2010-08-20 09:30:00,37.87,38.09,37.67,37.75,6500.0,36.727,36.9403,36.533,36.6106,6500.0
2010-08-20 10:00:00,37.84,37.93,37.51,37.51,6600.0,36.6979,36.7851,36.3778,36.3778,6600.0
2010-08-20 10:30:00,37.52,37.71,37.52,37.58,3200.0,36.3875,36.5718,36.3875,36.4457,3200.0
2010-08-20 11:00:00,37.51,37.59,37.28,37.46,11500.0,36.3778,36.4554,36.1548,36.3293,11500.0
2010-08-20 11:30:00,37.5,37.5,37.14,37.14,10200.0,36.3681,36.3681,36.019,36.019,10200.0
2010-08-20 12:00:00,37.21,37.32,37.18,37.25,4100.0,36.0869,36.1936,36.0578,36.1257,4100.0
2010-08-20 12:30:00,37.28,37.39,37.2,37.36,6000.0,36.1548,36.2614,36.0772,36.2323,6000.0
2010-08-20 13:00:00,37.4,37.66,37.35,37.62,8100.0,36.2711,36.5233,36.2227,36.4845,8100.0
2010-08-20 13:30:00,37.7,37.7,37.59,37.7,2000.0,36.5621,36.5621,36.4554,36.5621,2000.0
2010-08-20 14:00:00,37.73,37.99,37.73,37.97,2100.0,36.5912,36.8433,36.5912,36.8239,2100.0
2010-08-20 14:30:00,37.96,38.02,37.88,37.95,1800.0,36.8142,36.8724,36.7367,36.8045,1800.0
2010-08-20 15:00:00,37.94,38.01,37.87,38.01,10300.0,36.7948,36.8627,36.727,36.8627,10300.0
2010-08-20 15:30:00,38.01,38.22,37.96,37.99,11800.0,36.8627,37.0664,36.8142,36.8433,11800.0
2010-08-23 09:30:00,38.27,38.45,38.16,38.18,1900.0,37.1149,37.2894,37.0082,37.0276,1900.0
2010-08-23 10:00:00,38.06,38.06,37.82,37.83,2700.0,36.9112,36.9112,36.6785,36.6882,2700.0
2010-08-23 10:30:00,37.83,37.88,37.71,37.88,1700.0,36.6882,36.7367,36.5718,36.7367,1700.0
2010-08-23 11:00:00,37.93,37.93,37.59,37.65,3800.0,36.7851,36.7851,36.4554,36.5136,3800.0
2010-08-23 11:30:00,37.65,38.1,37.65,38.06,3100.0,36.5136,36.95,36.5136,36.9112,3100.0
2010-08-23 12:00:00,38.13,38.18,38.1,38.1,2500.0,36.9791,37.0276,36.95,36.95,2500.0
2010-08-23 12:30:00,38.23,38.28,38.1,38.12,3100.0,37.0761,37.1246,36.95,36.9694,3100.0
2010-08-23 13:00:00,38.1,38.25,38.1,38.17,6000.0,36.95,37.0955,36.95,37.0179,6000.0
2010-08-23 13:30:00,38.17,38.17,38.03,38.06,1000.0,37.0179,37.0179,36.8821,36.9112,1000.0
2010-08-23 14:00:00,38.06,38.31,38.0,38.01,10300.0,36.9112,37.1537,36.853,36.8627,10300.0
2010-08-23 14:30:00,38.06,38.09,37.77,37.84,9300.0,36.9112,36.9403,36.63,36.6979,9300.0
2010-08-23 15:00:00,37.82,37.96,37.68,37.71,3300.0,36.6785,36.8142,36.5427,36.5718,3300.0
2010-08-23 15:30:00,37.67,37.8,37.4,37.4,12600.0,36.533,36.6591,36.2711,36.2711,12600.0
2010-08-24 09:30:00,37.0,37.0,36.47,36.64,12600.0,35.8832,35.8832,35.3692,35.5341,12600.0
2010-08-24 10:00:00,36.6,37.11,36.6,37.04,11900.0,35.4953,35.9899,35.4953,35.922,11900.0
2010-08-24 10:30:00,37.04,37.17,36.96,37.15,6400.0,35.922,36.0481,35.8444,36.0287,6400.0
2010-08-24 11:00:00,37.15,37.23,37.03,37.03,6300.0,36.0287,36.1063,35.9123,35.9123,6300.0
2010-08-24 11:30:00,37.04,37.22,36.96,37.22,9500.0,35.922,36.0966,35.8444,36.0966,9500.0
2010-08-24 12:00:00,37.18,37.39,37.17,37.25,3900.0,36.0578,36.2614,36.0481,36.1257,3900.0
2010-08-24 12:30:00,37.26,37.49,37.25,37.46,2700.0,36.1354,36.3584,36.1257,36.3293,2700.0
2010-08-24 13:00:00,37.44,37.54,37.36,37.54,3100.0,36.3099,36.4069,36.2323,36.4069,3100.0
2010-08-24 13:30:00,37.58,37.58,37.0,37.0,12200.0,36.4457,36.4457,35.8832,35.8832,12200.0
2010-08-24 14:00:00,37.0,37.0,36.73,36.8,10000.0,35.8832,35.8832,35.6214,35.6893,10000.0
2010-08-24 14:30:00,36.76,37.06,36.58,36.85,20900.0,35.6505,35.9414,35.4759,35.7377,20900.0
2010-08-24 15:00:00,36.86,36.86,36.63,36.78,12600.0,35.7474,35.7474,35.5244,35.6699,12600.0
2010-08-24 15:30:00,36.74,36.81,36.38,36.55,28400.0,35.6311,35.699,35.2819,35.4468,28400.0
2010-08-25 09:30:00,36.07,36.41,36.04,36.41,8000.0,34.9813,35.311,34.9522,35.311,8000.0
2010-08-25 10:00:00,36.41,37.01,36.26,36.77,26100.0,35.311,35.8929,35.1656,35.6602,26100.0
2010-08-25 10:30:00,36.79,36.8,36.54,36.56,15400.0,35.6796,35.6893,35.4371,35.4565,15400.0
2010-08-25 11:00:00,36.56,36.76,36.48,36.76,13700.0,35.4565,35.6505,35.3789,35.6505,13700.0
2010-08-25 11:30:00,36.81,36.93,36.56,36.58,37900.0,35.699,35.8153,35.4565,35.4759,37900.0
2010-08-25 12:00:00,36.56,36.68,36.52,36.64,4400.0,35.4565,35.5729,35.4177,35.5341,4400.0
2010-08-25 12:30:00,36.66,36.72,36.48,36.62,38100.0,35.5535,35.6117,35.3789,35.5147,38100.0
2010-08-25 13:00:00,36.63,36.66,36.51,36.66,6800.0,35.5244,35.5535,35.408,35.5535,6800.0
2010-08-25 13:30:00,36.69,36.69,36.63,36.65,3700.0,35.5826,35.5826,35.5244,35.5438,3700.0
2010-08-25 14:00:00,36.65,36.75,36.51,36.62,15100.0,35.5438,35.6408,35.408,35.5147,15100.0
2010-08-25 14:30:00,36.65,36.8,36.62,36.79,22800.0,35.5438,35.6893,35.5147,35.6796,22800.0
2010-08-25 15:00:00,36.8,36.83,36.44,36.65,7400.0,35.6893,35.7183,35.3401,35.5438,7400.0
2010-08-25 15:30:00,36.65,36.79,36.5,36.65,28200.0,35.5438,35.6796,35.3983,35.5438,28200.0
2010-08-26 09:30:00,36.74,36.92,36.67,36.8,3900.0,35.6311,35.8056,35.5632,35.6893,3900.0
2010-08-26 10:00:00,36.9,37.0,36.73,36.73,6900.0,35.7862,35.8832,35.6214,35.6214,6900.0
2010-08-26 10:30:00,36.66,36.94,36.63,36.68,11600.0,35.5535,35.825,35.5244,35.5729,11600.0
2010-08-26 11:00:00,36.75,36.9,36.59,36.72,58700.0,35.6408,35.7862,35.4856,35.6117,58700.0
2010-08-26 11:30:00,36.72,36.9,36.57,36.75,27300.0,35.6117,35.7862,35.4662,35.6408,27300.0
2010-08-26 12:00:00,36.74,36.75,36.4,36.41,4300.0,35.6311,35.6408,35.3013,35.311,4300.0
2010-08-26 12:30:00,36.43,36.52,36.4,36.48,4700.0,35.3304,35.4177,35.3013,35.3789,4700.0
2010-08-26 13:00:00,36.46,36.68,36.32,36.68,5800.0,35.3595,35.5729,35.2237,35.5729,5800.0
2010-08-26 13:30:00,36.68,36.83,36.44,36.56,5000.0,35.5729,35.7183,35.3401,35.4565,5000.0
2010-08-26 14:00:00,36.59,36.72,36.48,36.64,14400.0,35.4856,35.6117,35.3789,35.5341,14400.0
2010-08-26 14:30:00,36.58,36.63,36.08,36.12,23800.0,35.4759,35.5244,34.991,35.0298,23800.0
2010-08-26 15:00:00,36.13,36.55,36.01,36.4,12300.0,35.0395,35.4468,34.9231,35.3013,12300.0
2010-08-26 15:30:00,36.47,36.5,36.09,36.25,41900.0,35.3692,35.3983,35.0007,35.1559,41900.0
2010-08-27 09:30:00,36.48,36.59,36.06,36.22,12900.0,35.3789,35.4856,34.9716,35.1268,12900.0
2010-08-27 10:00:00,36.2,36.51,35.87,36.5,16500.0,35.1074,35.408,34.7873,35.3983,16500.0
2010-08-27 10:30:00,36.53,36.57,36.41,36.52,5700.0,35.4274,35.4662,35.311,35.4177,5700.0
2010-08-27 11:00:00,36.57,37.31,36.22,37.22,14900.0,35.4662,36.1839,35.1268,36.0966,14900.0
2010-08-27 11:30:00,37.32,37.65,37.12,37.48,8900.0,36.1936,36.5136,35.9996,36.3487,8900.0
2010-08-27 12:00:00,37.5,37.76,37.38,37.66,4200.0,36.3681,36.6203,36.2517,36.5233,4200.0
2010-08-27 12:30:00,37.74,37.89,37.56,37.64,7200.0,36.6009,36.7464,36.4263,36.5039,7200.0
2010-08-27 13:00:00,37.7,38.04,37.7,38.03,9700.0,36.5621,36.8918,36.5621,36.8821,9700.0
2010-08-27 13:30:00,38.03,38.06,37.85,38.01,14200.0,36.8821,36.9112,36.7076,36.8627,14200.0
2010-08-27 14:00:00,38.04,38.12,37.83,37.85,8600.0,36.8918,36.9694,36.6882,36.7076,8600.0
2010-08-27 14:30:00,37.86,38.02,37.8,37.82,10700.0,36.7173,36.8724,36.6591,36.6785,10700.0
2010-08-27 15:00:00,37.83,37.9,37.63,37.89,16400.0,36.6882,36.7561,36.4942,36.7464,16400.0
2010-08-27 15:30:00,37.89,37.89,37.59,37.66,23000.0,36.7464,36.7464,36.4554,36.5233,23000.0
2010-08-30 09:30:00,37.45,37.69,37.41,37.46,4600.0,36.3196,36.5524,36.2808,36.3293,4600.0
2010-08-30 10:00:00,37.5,37.5,37.18,37.19,5100.0,36.3681,36.3681,36.0578,36.0675,5100.0
2010-08-30 10:30:00,37.17,37.22,36.97,37.1,11200.0,36.0481,36.0966,35.8541,35.9802,11200.0
2010-08-30 11:00:00,37.05,37.05,36.92,36.99,2600.0,35.9317,35.9317,35.8056,35.8735,2600.0
2010-08-30 11:30:00,36.84,36.84,36.58,36.73,3700.0,35.728,35.728,35.4759,35.6214,3700.0
2010-08-30 12:00:00,36.74,36.74,36.52,36.63,3600.0,35.6311,35.6311,35.4177,35.5244,3600.0
2010-08-30 12:30:00,36.68,36.7,36.5,36.53,11700.0,35.5729,35.5923,35.3983,35.4274,11700.0
2010-08-30 13:00:00,36.55,36.66,36.38,36.46,3900.0,35.4468,35.5535,35.2819,35.3595,3900.0
2010-08-30 13:30:00,36.46,36.72,36.4,36.72,17400.0,35.3595,35.6117,35.3013,35.6117,17400.0
2010-08-30 14:00:00,36.75,36.83,36.57,36.67,17300.0,35.6408,35.7183,35.4662,35.5632,17300.0
2010-08-30 14:30:00,36.71,36.9,36.64,36.74,21400.0,35.602,35.7862,35.5341,35.6311,21400.0
2010-08-30 15:00:00,36.68,36.77,36.38,36.46,9500.0,35.5729,35.6602,35.2819,35.3595,9500.0
2010-08-30 15:30:00,36.46,36.59,36.44,36.52,24500.0,35.3595,35.4856,35.3401,35.4177,24500.0
2010-08-31 09:30:00,36.33,36.58,36.26,36.54,5500.0,35.2334,35.4759,35.1656,35.4371,5500.0
2010-08-31 10:00:00,36.57,37.67,36.57,37.2,39000.0,35.4662,36.533,35.4662,36.0772,39000.0
2010-08-31 10:30:00,37.2,37.25,37.03,37.2,6600.0,36.0772,36.1257,35.9123,36.0772,6600.0
2010-08-31 11:00:00,37.23,37.24,37.0,37.16,7300.0,36.1063,36.116,35.8832,36.0384,7300.0
2010-08-31 11:30:00,37.23,37.53,37.08,37.08,5600.0,36.1063,36.3972,35.9608,35.9608,5600.0
2010-08-31 12:00:00,37.12,37.28,37.12,37.22,4700.0,35.9996,36.1548,35.9996,36.0966,4700.0
2010-08-31 12:30:00,37.32,37.35,37.15,37.15,6700.0,36.1936,36.2227,36.0287,36.0287,6700.0
2010-08-31 13:00:00,37.12,37.48,37.11,37.4,6200.0,35.9996,36.3487,35.9899,36.2711,6200.0
2010-08-31 13:30:00,37.38,37.41,37.27,37.37,15900.0,36.2517,36.2808,36.1451,36.242,15900.0
2010-08-31 14:00:00,37.42,37.45,37.13,37.17,24900.0,36.2905,36.3196,36.0093,36.0481,24900.0
2010-08-31 14:30:00,37.15,37.36,36.9,37.28,61400.0,36.0287,36.2323,35.7862,36.1548,61400.0
2010-08-31 15:00:00,37.3,37.46,37.11,37.46,30500.0,36.1742,36.3293,35.9899,36.3293,30500.0
2010-08-31 15:30:00,37.46,37.71,36.98,37.66,50900.0,36.3293,36.5718,35.8638,36.5233,50900.0
2010-09-01 09:30:00,38.12,38.17,37.62,38.13,23300.0,36.9694,37.0179,36.4845,36.9791,23300.0
2010-09-01 10:00:00,38.09,38.47,38.06,38.14,30500.0,36.9403,37.3088,36.9112,36.9888,30500.0
2010-09-01 10:30:00,38.1,38.47,37.91,38.47,8300.0,36.95,37.3088,36.7657,37.3088,8300.0
2010-09-01 11:00:00,38.52,38.61,38.15,38.15,8300.0,37.3573,37.4446,36.9985,36.9985,8300.0
2010-09-01 11:30:00,38.22,38.33,37.98,37.99,9900.0,37.0664,37.1731,36.8336,36.8433,9900.0
2010-09-01 12:00:00,37.95,38.07,37.91,37.95,5600.0,36.8045,36.9209,36.7657,36.8045,5600.0
2010-09-01 12:30:00,37.95,38.03,37.87,37.92,2000.0,36.8045,36.8821,36.727,36.7754,2000.0
2010-09-01 13:00:00,37.99,38.01,37.93,37.94,6500.0,36.8433,36.8627,36.7851,36.7948,6500.0
2010-09-01 13:30:00,37.95,38.04,37.93,38.04,6200.0,36.8045,36.8918,36.7851,36.8918,6200.0
2010-09-01 14:00:00,38.12,38.22,38.11,38.19,3900.0,36.9694,37.0664,36.9597,37.0373,3900.0
2010-09-01 14:30:00,38.18,38.22,38.03,38.08,12700.0,37.0276,37.0664,36.8821,36.9306,12700.0
2010-09-01 15:00:00,38.08,38.23,37.87,38.22,7700.0,36.9306,37.0761,36.727,37.0664,7700.0
2010-09-01 15:30:00,38.24,38.49,38.2,38.38,31300.0,37.0858,37.3282,37.047,37.2216,31300.0
2010-09-02 09:30:00,38.65,39.14,38.45,39.12,18600.0,37.4834,37.9586,37.2894,37.9392,18600.0
2010-09-02 10:00:00,39.14,39.25,38.99,39.02,22100.0,37.9586,38.0653,37.8132,37.8422,22100.0
2010-09-02 10:30:00,39.02,39.09,38.91,38.91,19400.0,37.8422,37.9101,37.7356,37.7356,19400.0
2010-09-02 11:00:00,38.88,39.06,38.85,38.85,14300.0,37.7065,37.881,37.6774,37.6774,14300.0
2010-09-02 11:30:00,38.91,39.06,38.91,39.05,15200.0,37.7356,37.881,37.7356,37.8713,15200.0
2010-09-02 12:00:00,39.05,39.19,38.98,38.98,19100.0,37.8713,38.0071,37.8035,37.8035,19100.0
2010-09-02 12:30:00,38.98,38.98,38.8,38.89,8200.0,37.8035,37.8035,37.6289,37.7162,8200.0
2010-09-02 13:00:00,38.89,39.06,38.84,38.88,10500.0,37.7162,37.881,37.6677,37.7065,10500.0
2010-09-02 13:30:00,38.88,39.1,38.86,39.1,12200.0,37.7065,37.9198,37.6871,37.9198,12200.0
2010-09-02 14:00:00,39.12,39.13,39.07,39.07,15600.0,37.9392,37.9489,37.8907,37.8907,15600.0
2010-09-02 14:30:00,39.07,39.64,39.07,39.61,25400.0,37.8907,38.4435,37.8907,38.4144,25400.0
2010-09-02 15:00:00,39.61,39.66,39.4,39.51,24800.0,38.4144,38.4629,38.2108,38.3175,24800.0
2010-09-02 15:30:00,39.52,39.78,39.39,39.4,65800.0,38.3272,38.5793,38.2011,38.2108,65800.0
2010-09-03 09:30:00,39.83,39.83,39.29,39.51,55200.0,38.6278,38.6278,38.1041,38.3175,55200.0
2010-09-03 10:00:00,39.45,39.45,38.76,39.25,13800.0,38.2593,38.2593,37.5901,38.0653,13800.0
2010-09-03 10:30:00,39.21,39.31,39.02,39.11,3600.0,38.0265,38.1235,37.8422,37.9295,3600.0
2010-09-03 11:00:00,39.1,39.34,39.1,39.33,2700.0,37.9198,38.1526,37.9198,38.1429,2700.0
2010-09-03 11:30:00,39.28,39.31,39.13,39.25,2700.0,38.0944,38.1235,37.9489,38.0653,2700.0
2010-09-03 12:00:00,39.3,39.35,39.02,39.21,11400.0,38.1138,38.1623,37.8422,38.0265,11400.0
2010-09-03 12:30:00,39.21,39.42,39.2,39.38,17300.0,38.0265,38.2302,38.0168,38.1914,17300.0
2010-09-03 13:00:00,39.46,39.54,39.35,39.47,2900.0,38.269,38.3465,38.1623,38.2787,2900.0
2010-09-03 13:30:00,39.43,39.71,39.43,39.67,9300.0,38.2399,38.5114,38.2399,38.4726,9300.0
2010-09-03 14:00:00,39.69,39.7,39.45,39.57,5500.0,38.492,38.5017,38.2593,38.3756,5500.0
2010-09-03 14:30:00,39.59,39.66,39.15,39.17,10000.0,38.395,38.4629,37.9683,37.9877,10000.0
2010-09-03 15:00:00,39.16,39.32,39.11,39.26,7400.0,37.978,38.1332,37.9295,38.075,7400.0
2010-09-03 15:30:00,39.2,39.35,39.06,39.23,9200.0,38.0168,38.1623,37.881,38.0459,9200.0
2010-09-07 09:30:00,39.2,39.2,38.72,38.72,12100.0,38.0168,38.0168,37.5513,37.5513,12100.0
2010-09-07 10:00:00,38.68,38.81,38.6,38.77,5400.0,37.5125,37.6386,37.4349,37.5998,5400.0
2010-09-07 10:30:00,38.74,38.82,38.7,38.77,5300.0,37.5707,37.6483,37.5319,37.5998,5300.0
2010-09-07 11:00:00,38.73,38.9,38.71,38.77,5000.0,37.561,37.7259,37.5416,37.5998,5000.0
2010-09-07 11:30:00,38.79,38.86,38.62,38.79,17900.0,37.6192,37.6871,37.4543,37.6192,17900.0
2010-09-07 12:00:00,38.78,38.78,38.67,38.72,3600.0,37.6095,37.6095,37.5028,37.5513,3600.0
2010-09-07 12:30:00,38.67,38.75,38.65,38.72,1300.0,37.5028,37.5804,37.4834,37.5513,1300.0
2010-09-07 13:00:00,38.77,38.78,38.67,38.71,2500.0,37.5998,37.6095,37.5028,37.5416,2500.0
2010-09-07 13:30:00,38.7,38.76,38.63,38.76,1800.0,37.5319,37.5901,37.464,37.5901,1800.0
2010-09-07 14:00:00,38.72,38.8,38.62,38.78,5000.0,37.5513,37.6289,37.4543,37.6095,5000.0
2010-09-07 14:30:00,38.75,38.78,38.44,38.61,9100.0,37.5804,37.6095,37.2798,37.4446,9100.0
2010-09-07 15:00:00,38.62,38.67,38.38,38.52,8900.0,37.4543,37.5028,37.2216,37.3573,8900.0
2010-09-07 15:30:00,38.47,38.49,38.12,38.22,22800.0,37.3088,37.3282,36.9694,37.0664,22800.0
2010-09-08 09:30:00,38.41,38.73,38.21,38.71,41900.0,37.2507,37.561,37.0567,37.5416,41900.0
2010-09-08 10:00:00,38.78,39.14,38.78,39.0,27100.0,37.6095,37.9586,37.6095,37.8228,27100.0
2010-09-08 10:30:00,39.0,39.12,38.97,39.0,9400.0,37.8228,37.9392,37.7938,37.8228,9400.0
2010-09-08 11:00:00,38.94,39.1,38.94,39.09,14700.0,37.7647,37.9198,37.7647,37.9101,14700.0
2010-09-08 11:30:00,39.13,39.38,39.12,39.24,11000.0,37.9489,38.1914,37.9392,38.0556,11000.0
2010-09-08 12:00:00,39.2,39.23,39.01,39.01,22300.0,38.0168,38.0459,37.8325,37.8325,22300.0
2010-09-08 12:30:00,38.98,39.12,38.98,39.01,19200.0,37.8035,37.9392,37.8035,37.8325,19200.0
2010-09-08 13:00:00,39.03,39.12,38.96,39.0,16900.0,37.8519,37.9392,37.7841,37.8228,16900.0
2010-09-08 13:30:00,38.97,39.01,38.73,38.82,7300.0,37.7938,37.8325,37.561,37.6483,7300.0
2010-09-08 14:00:00,38.83,39.09,38.77,39.03,9600.0,37.658,37.9101,37.5998,37.8519,9600.0
2010-09-08 14:30:00,39.03,39.07,38.83,38.92,10100.0,37.8519,37.8907,37.658,37.7453,10100.0
2010-09-08 15:00:00,38.96,39.15,38.81,39.0,14300.0,37.7841,37.9683,37.6386,37.8228,14300.0
2010-09-08 15:30:00,38.98,39.09,38.79,38.89,15000.0,37.8035,37.9101,37.6192,37.7162,15000.0
2010-09-09 09:30:00,39.46,39.68,39.29,39.5,10700.0,38.269,38.4823,38.1041,38.3078,10700.0
2010-09-09 10:00:00,39.5,39.6,39.45,39.46,6100.0,38.3078,38.4047,38.2593,38.269,6100.0
2010-09-09 10:30:00,39.49,39.53,39.38,39.38,4200.0,38.2981,38.3369,38.1914,38.1914,4200.0
2010-09-09 11:00:00,39.36,39.57,39.36,39.51,3800.0,38.172,38.3756,38.172,38.3175,3800.0
2010-09-09 11:30:00,39.5,39.56,39.45,39.48,3100.0,38.3078,38.3659,38.2593,38.2884,3100.0
2010-09-09 12:00:00,39.49,39.53,39.45,39.53,2200.0,38.2981,38.3369,38.2593,38.3369,2200.0
2010-09-09 12:30:00,39.55,39.56,39.33,39.33,2200.0,38.3562,38.3659,38.1429,38.1429,2200.0
2010-09-09 13:00:00,39.39,39.45,39.36,39.42,1900.0,38.2011,38.2593,38.172,38.2302,1900.0
2010-09-09 13:30:00,39.41,39.5,39.27,39.37,2500.0,38.2205,38.3078,38.0847,38.1817,2500.0
2010-09-09 14:00:00,39.38,39.38,39.12,39.37,3400.0,38.1914,38.1914,37.9392,38.1817,3400.0
2010-09-09 14:30:00,39.32,39.46,39.24,39.24,2500.0,38.1332,38.269,38.0556,38.0556,2500.0
2010-09-09 15:00:00,39.32,39.35,39.14,39.35,3700.0,38.1332,38.1623,37.9586,38.1623,3700.0
2010-09-09 15:30:00,39.35,39.47,39.24,39.36,8100.0,38.1623,38.2787,38.0556,38.172,8100.0
2010-09-10 09:30:00,39.48,39.62,39.46,39.55,20200.0,38.2884,38.4241,38.269,38.3562,20200.0
2010-09-10 10:00:00,39.55,39.55,39.27,39.43,13400.0,38.3562,38.3562,38.0847,38.2399,13400.0
2010-09-10 10:30:00,39.41,39.5,39.37,39.44,2500.0,38.2205,38.3078,38.1817,38.2496,2500.0
2010-09-10 11:00:00,39.41,39.46,39.3,39.37,4000.0,38.2205,38.269,38.1138,38.1817,4000.0
2010-09-10 11:30:00,39.33,39.33,39.1,39.18,4900.0,38.1429,38.1429,37.9198,37.9974,4900.0
2010-09-10 12:00:00,39.15,39.15,38.87,38.87,5200.0,37.9683,37.9683,37.6968,37.6968,5200.0
2010-09-10 12:30:00,38.88,39.01,38.88,38.97,2400.0,37.7065,37.8325,37.7065,37.7938,2400.0
2010-09-10 13:00:00,38.94,39.04,38.89,39.02,2000.0,37.7647,37.8616,37.7162,37.8422,2000.0
2010-09-10 13:30:00,38.96,39.01,38.85,38.9,4100.0,37.7841,37.8325,37.6774,37.7259,4100.0
2010-09-10 14:00:00,38.9,39.08,38.79,39.08,2900.0,37.7259,37.9004,37.6192,37.9004,2900.0
2010-09-10 14:30:00,39.07,39.25,39.07,39.14,3100.0,37.8907,38.0653,37.8907,37.9586,3100.0
2010-09-10 15:00:00,39.11,39.26,39.09,39.26,1100.0,37.9295,38.075,37.9101,38.075,1100.0
2010-09-10 15:30:00,39.36,39.36,39.02,39.13,23500.0,38.172,38.172,37.8422,37.9489,23500.0
2010-09-13 09:30:00,39.45,39.64,39.3,39.54,17100.0,38.2593,38.4435,38.1138,38.3465,17100.0
2010-09-13 10:00:00,39.5,39.6,39.49,39.6,32700.0,38.3078,38.4047,38.2981,38.4047,32700.0
2010-09-13 10:30:00,39.64,39.78,39.57,39.64,15100.0,38.4435,38.5793,38.3756,38.4435,15100.0
2010-09-13 11:00:00,39.69,39.69,39.49,39.58,7300.0,38.492,38.492,38.2981,38.3853,7300.0
2010-09-13 11:30:00,39.64,39.69,39.42,39.5,4600.0,38.4435,38.492,38.2302,38.3078,4600.0
2010-09-13 12:00:00,39.54,39.54,39.17,39.31,6100.0,38.3465,38.3465,37.9877,38.1235,6100.0
2010-09-13 12:30:00,39.38,39.58,39.37,39.37,2100.0,38.1914,38.3853,38.1817,38.1817,2100.0
2010-09-13 13:00:00,39.5,39.56,39.4,39.56,4000.0,38.3078,38.3659,38.2108,38.3659,4000.0
2010-09-13 13:30:00,39.56,39.63,39.52,39.52,2800.0,38.3659,38.4338,38.3272,38.3272,2800.0
2010-09-13 14:00:00,39.59,39.69,39.52,39.69,3000.0,38.395,38.492,38.3272,38.492,3000.0
2010-09-13 14:30:00,39.7,39.7,39.66,39.7,2600.0,38.5017,38.5017,38.4629,38.5017,2600.0
2010-09-13 15:00:00,39.69,39.76,39.6,39.74,2700.0,38.492,38.5599,38.4047,38.5405,2700.0
2010-09-13 15:30:00,39.74,39.97,39.68,39.85,21400.0,38.5405,38.7636,38.4823,38.6472,21400.0
2010-09-14 09:30:00,39.82,39.83,39.12,39.33,19700.0,38.6181,38.6278,37.9392,38.1429,19700.0
2010-09-14 10:00:00,39.39,39.5,39.19,39.38,6400.0,38.2011,38.3078,38.0071,38.1914,6400.0
2010-09-14 10:30:00,39.29,39.6,39.29,39.35,6600.0,38.1041,38.4047,38.1041,38.1623,6600.0
2010-09-14 11:00:00,39.3,39.34,38.77,38.93,41500.0,38.1138,38.1526,37.5998,37.755,41500.0
2010-09-14 11:30:00,38.96,39.56,38.96,39.45,34100.0,37.7841,38.3659,37.7841,38.2593,34100.0
2010-09-14 12:00:00,39.46,39.53,39.0,39.45,27100.0,38.269,38.3369,37.8228,38.2593,27100.0
2010-09-14 12:30:00,39.46,39.49,39.4,39.46,12600.0,38.269,38.2981,38.2108,38.269,12600.0
2010-09-14 13:00:00,39.42,39.43,38.85,38.98,26500.0,38.2302,38.2399,37.6774,37.8035,26500.0
2010-09-14 13:30:00,38.99,39.14,38.92,38.94,14400.0,37.8132,37.9586,37.7453,37.7647,14400.0
2010-09-14 14:00:00,38.94,39.05,38.88,38.98,16300.0,37.7647,37.8713,37.7065,37.8035,16300.0
2010-09-14 14:30:00,38.98,39.14,38.8,39.13,13400.0,37.8035,37.9586,37.6289,37.9489,13400.0
2010-09-14 15:00:00,39.1,39.12,38.94,39.07,17100.0,37.9198,37.9392,37.7647,37.8907,17100.0
2010-09-14 15:30:00,39.09,39.13,38.23,38.55,83400.0,37.9101,37.9489,37.0761,37.3864,83400.0
2010-09-15 09:30:00,38.38,38.38,37.82,38.09,18300.0,37.2216,37.2216,36.6785,36.9403,18300.0
2010-09-15 10:00:00,38.11,38.27,38.05,38.2,25800.0,36.9597,37.1149,36.9015,37.047,25800.0
2010-09-15 10:30:00,38.13,38.39,38.13,38.33,10500.0,36.9791,37.2313,36.9791,37.1731,10500.0
2010-09-15 11:00:00,38.31,38.44,38.2,38.44,27100.0,37.1537,37.2798,37.047,37.2798,27100.0
2010-09-15 11:30:00,38.4,38.72,38.4,38.72,8100.0,37.241,37.5513,37.241,37.5513,8100.0
2010-09-15 12:00:00,38.8,38.82,38.6,38.62,4200.0,37.6289,37.6483,37.4349,37.4543,4200.0
2010-09-15 12:30:00,38.65,38.66,38.54,38.54,7100.0,37.4834,37.4931,37.3767,37.3767,7100.0
2010-09-15 13:00:00,38.53,38.75,38.52,38.71,16700.0,37.367,37.5804,37.3573,37.5416,16700.0
2010-09-15 13:30:00,38.68,38.83,38.66,38.77,10000.0,37.5125,37.658,37.4931,37.5998,10000.0
2010-09-15 14:00:00,38.74,38.95,38.74,38.9,20900.0,37.5707,37.7744,37.5707,37.7259,20900.0
2010-09-15 14:30:00,38.9,38.94,38.79,38.9,38100.0,37.7259,37.7647,37.6192,37.7259,38100.0
2010-09-15 15:00:00,38.87,39.02,38.83,39.0,18600.0,37.6968,37.8422,37.658,37.8228,18600.0
2010-09-15 15:30:00,38.97,39.01,38.76,38.9,44100.0,37.7938,37.8325,37.5901,37.7259,44100.0
2010-09-16 09:30:00,38.74,38.82,38.3,38.47,53800.0,37.5707,37.6483,37.144,37.3088,53800.0
2010-09-16 10:00:00,38.44,38.64,38.37,38.6,27200.0,37.2798,37.4737,37.2119,37.4349,27200.0
2010-09-16 10:30:00,38.57,38.59,38.26,38.26,4000.0,37.4058,37.4252,37.1052,37.1052,4000.0
2010-09-16 11:00:00,38.32,38.32,38.09,38.14,9500.0,37.1634,37.1634,36.9403,36.9888,9500.0
2010-09-16 11:30:00,38.13,38.38,38.07,38.33,20800.0,36.9791,37.2216,36.9209,37.1731,20800.0
2010-09-16 12:00:00,38.37,38.69,38.33,38.64,9000.0,37.2119,37.5222,37.1731,37.4737,9000.0
2010-09-16 12:30:00,38.6,38.64,38.54,38.6,1500.0,37.4349,37.4737,37.3767,37.4349,1500.0
2010-09-16 13:00:00,38.6,38.6,38.42,38.42,1800.0,37.4349,37.4349,37.2604,37.2604,1800.0
2010-09-16 13:30:00,38.39,38.62,38.39,38.45,12700.0,37.2313,37.4543,37.2313,37.2894,12700.0
2010-09-16 14:00:00,38.46,38.61,38.46,38.56,3100.0,37.2991,37.4446,37.2991,37.3961,3100.0
2010-09-16 14:30:00,38.59,38.6,38.51,38.55,4500.0,37.4252,37.4349,37.3476,37.3864,4500.0
2010-09-16 15:00:00,38.6,38.61,38.52,38.54,4500.0,37.4349,37.4446,37.3573,37.3767,4500.0
2010-09-16 15:30:00,38.56,38.64,38.47,38.58,22100.0,37.3961,37.4737,37.3088,37.4155,22100.0
2010-09-17 09:30:00,38.87,39.08,38.47,38.47,15900.0,37.6968,37.9004,37.3088,37.3088,15900.0
2010-09-17 10:00:00,38.48,38.82,38.44,38.75,7600.0,37.3185,37.6483,37.2798,37.5804,7600.0
2010-09-17 10:30:00,38.8,39.01,38.61,38.75,16100.0,37.6289,37.8325,37.4446,37.5804,16100.0
2010-09-17 11:00:00,38.78,38.79,38.59,38.62,28400.0,37.6095,37.6192,37.4252,37.4543,28400.0
2010-09-17 11:30:00,38.65,38.67,38.36,38.42,9700.0,37.4834,37.5028,37.2022,37.2604,9700.0
2010-09-17 12:00:00,38.43,38.45,38.19,38.44,32100.0,37.2701,37.2894,37.0373,37.2798,32100.0
2010-09-17 12:30:00,38.47,38.57,38.46,38.57,4000.0,37.3088,37.4058,37.2991,37.4058,4000.0
2010-09-17 13:00:00,38.6,38.61,38.52,38.56,2700.0,37.4349,37.4446,37.3573,37.3961,2700.0
2010-09-17 13:30:00,38.57,38.6,38.49,38.53,13900.0,37.4058,37.4349,37.3282,37.367,13900.0
2010-09-17 14:00:00,38.53,38.61,38.5,38.53,10100.0,37.367,37.4446,37.3379,37.367,10100.0
2010-09-17 14:30:00,38.56,38.58,38.48,38.52,16700.0,37.3961,37.4155,37.3185,37.3573,16700.0
2010-09-17 15:00:00,38.55,38.77,38.55,38.67,9700.0,37.3864,37.5998,37.3864,37.5028,9700.0
2010-09-17 15:30:00,38.64,39.2,38.59,39.13,69300.0,37.4737,38.0168,37.4252,37.9489,69300.0
2010-09-20 09:30:00,39.22,39.46,39.22,39.4,9600.0,38.0362,38.269,38.0362,38.2108,9600.0
2010-09-20 10:00:00,39.45,39.98,39.43,39.87,51200.0,38.2593,38.7733,38.2399,38.6666,51200.0
2010-09-20 10:30:00,39.85,39.94,39.85,39.87,17400.0,38.6472,38.7345,38.6472,38.6666,17400.0
2010-09-20 11:00:00,39.9,39.91,39.77,39.83,13500.0,38.6957,38.7054,38.5696,38.6278,13500.0
2010-09-20 11:30:00,39.83,39.92,39.73,39.78,3900.0,38.6278,38.7151,38.5308,38.5793,3900.0
2010-09-20 12:00:00,39.78,39.92,39.75,39.89,5800.0,38.5793,38.7151,38.5502,38.686,5800.0
2010-09-20 12:30:00,39.89,39.92,39.74,39.85,5400.0,38.686,38.7151,38.5405,38.6472,5400.0
2010-09-20 13:00:00,39.92,39.92,39.72,39.74,3500.0,38.7151,38.7151,38.5211,38.5405,3500.0
2010-09-20 13:30:00,39.77,39.87,39.7,39.82,2700.0,38.5696,38.6666,38.5017,38.6181,2700.0
2010-09-20 14:00:00,39.87,39.93,39.78,39.88,9400.0,38.6666,38.7248,38.5793,38.6763,9400.0
2010-09-20 14:30:00,39.9,39.93,39.83,39.9,15800.0,38.6957,38.7248,38.6278,38.6957,15800.0
2010-09-20 15:00:00,39.89,39.93,39.78,39.92,34100.0,38.686,38.7248,38.5793,38.7151,34100.0
2010-09-20 15:30:00,39.92,40.2,39.86,39.97,90200.0,38.7151,38.9866,38.6569,38.7636,90200.0
2010-09-21 09:30:00,39.9,40.55,39.83,40.38,19500.0,38.6957,39.3261,38.6278,39.1612,19500.0
2010-09-21 10:00:00,40.37,40.48,40.28,40.37,12600.0,39.1515,39.2582,39.0642,39.1515,12600.0
2010-09-21 10:30:00,40.37,40.41,40.08,40.08,6100.0,39.1515,39.1903,38.8703,38.8703,6100.0
2010-09-21 11:00:00,40.05,40.05,39.71,39.74,7200.0,38.8412,38.8412,38.5114,38.5405,7200.0
2010-09-21 11:30:00,39.7,39.72,39.49,39.57,4700.0,38.5017,38.5211,38.2981,38.3756,4700.0
2010-09-21 12:00:00,39.61,39.71,39.35,39.45,3500.0,38.4144,38.5114,38.1623,38.2593,3500.0
2010-09-21 12:30:00,39.48,39.53,39.34,39.39,3700.0,38.2884,38.3369,38.1526,38.2011,3700.0
2010-09-21 13:00:00,39.4,39.51,39.38,39.43,1800.0,38.2108,38.3175,38.1914,38.2399,1800.0
2010-09-21 13:30:00,39.38,39.44,39.29,39.33,1700.0,38.1914,38.2496,38.1041,38.1429,1700.0
2010-09-21 14:00:00,39.32,39.52,39.27,39.41,6500.0,38.1332,38.3272,38.0847,38.2205,6500.0
2010-09-21 14:30:00,39.41,39.57,39.32,39.47,9300.0,38.2205,38.3756,38.1332,38.2787,9300.0
2010-09-21 15:00:00,39.49,39.5,39.02,39.06,35700.0,38.2981,38.3078,37.8422,37.881,35700.0
2010-09-21 15:30:00,39.07,39.29,38.97,39.19,49300.0,37.8907,38.1041,37.7938,38.0071,49300.0
2010-09-22 09:30:00,39.1,39.53,39.1,39.53,125200.0,37.9198,38.3369,37.9198,38.3369,125200.0
2010-09-22 10:00:00,39.53,39.6,39.31,39.5,15900.0,38.3369,38.4047,38.1235,38.3078,15900.0
2010-09-22 10:30:00,39.42,39.58,39.35,39.56,11300.0,38.2302,38.3853,38.1623,38.3659,11300.0
2010-09-22 11:00:00,39.53,39.56,39.23,39.25,48000.0,38.3369,38.3659,38.0459,38.0653,48000.0
2010-09-22 11:30:00,39.31,39.39,39.22,39.3,12100.0,38.1235,38.2011,38.0362,38.1138,12100.0
2010-09-22 12:00:00,39.29,39.29,39.16,39.27,442000.0,38.1041,38.1041,37.978,38.0847,442000.0
2010-09-22 12:30:00,39.24,39.36,39.24,39.26,11700.0,38.0556,38.172,38.0556,38.075,11700.0
2010-09-22 13:00:00,39.25,39.28,39.14,39.18,7400.0,38.0653,38.0944,37.9586,37.9974,7400.0
2010-09-22 13:30:00,39.22,39.31,39.22,39.3,8200.0,38.0362,38.1235,38.0362,38.1138,8200.0
2010-09-22 14:00:00,39.27,39.31,39.2,39.29,9900.0,38.0847,38.1235,38.0168,38.1041,9900.0
2010-09-22 14:30:00,39.25,39.46,39.25,39.46,11600.0,38.0653,38.269,38.0653,38.269,11600.0
2010-09-22 15:00:00,39.45,39.6,39.26,39.31,18600.0,38.2593,38.4047,38.075,38.1235,18600.0
2010-09-22 15:30:00,39.3,39.35,39.22,39.22,23200.0,38.1138,38.1623,38.0362,38.0362,23200.0
2010-09-23 09:30:00,39.01,39.01,38.58,38.58,9400.0,37.8325,37.8325,37.4155,37.4155,9400.0
2010-09-23 10:00:00,38.63,38.89,38.63,38.86,2500.0,37.464,37.7162,37.464,37.6871,2500.0
2010-09-23 10:30:00,38.88,39.05,38.71,38.75,7600.0,37.7065,37.8713,37.5416,37.5804,7600.0
2010-09-23 11:00:00,38.75,38.8,38.61,38.64,15300.0,37.5804,37.6289,37.4446,37.4737,15300.0
2010-09-23 11:30:00,38.69,38.86,38.65,38.68,2500.0,37.5222,37.6871,37.4834,37.5125,2500.0
2010-09-23 12:00:00,38.65,38.67,38.5,38.5,2000.0,37.4834,37.5028,37.3379,37.3379,2000.0
2010-09-23 12:30:00,38.47,38.5,38.3,38.49,9900.0,37.3088,37.3379,37.144,37.3282,9900.0
2010-09-23 13:00:00,38.49,38.51,38.43,38.43,1100.0,37.3282,37.3476,37.2701,37.2701,1100.0
2010-09-23 13:30:00,38.42,38.44,38.38,38.39,2600.0,37.2604,37.2798,37.2216,37.2313,2600.0
2010-09-23 14:00:00,38.43,38.43,38.02,38.12,6100.0,37.2701,37.2701,36.8724,36.9694,6100.0
2010-09-23 14:30:00,38.13,38.13,37.51,37.51,19100.0,36.9791,36.9791,36.3778,36.3778,19100.0
2010-09-23 15:00:00,37.52,37.74,37.51,37.68,26600.0,36.3875,36.6009,36.3778,36.5427,26600.0
2010-09-23 15:30:00,37.63,37.73,37.6,37.73,34400.0,36.4942,36.5912,36.4651,36.5912,34400.0
2010-09-24 09:30:00,38.03,38.3,38.0,38.1,7900.0,36.8821,37.144,36.853,36.95,7900.0
2010-09-24 10:00:00,38.05,38.22,38.03,38.03,26300.0,36.9015,37.0664,36.8821,36.8821,26300.0
2010-09-24 10:30:00,38.07,38.36,38.07,38.2,12500.0,36.9209,37.2022,36.9209,37.047,12500.0
2010-09-24 11:00:00,38.19,38.34,38.18,38.22,18600.0,37.0373,37.1828,37.0276,37.0664,18600.0
2010-09-24 11:30:00,38.24,38.32,38.21,38.26,12600.0,37.0858,37.1634,37.0567,37.1052,12600.0
2010-09-24 12:00:00,38.2,38.39,38.2,38.37,34500.0,37.047,37.2313,37.047,37.2119,34500.0
2010-09-24 12:30:00,38.35,38.38,38.3,38.35,6500.0,37.1925,37.2216,37.144,37.1925,6500.0
2010-09-24 13:00:00,38.36,38.39,38.29,38.37,19100.0,37.2022,37.2313,37.1343,37.2119,19100.0
2010-09-24 13:30:00,38.4,38.4,38.14,38.26,30100.0,37.241,37.241,36.9888,37.1052,30100.0
2010-09-24 14:00:00,38.29,38.37,38.24,38.31,19800.0,37.1343,37.2119,37.0858,37.1537,19800.0
2010-09-24 14:30:00,38.33,38.46,38.27,38.31,11700.0,37.1731,37.2991,37.1149,37.1537,11700.0
2010-09-24 15:00:00,38.3,38.37,38.21,38.35,17900.0,37.144,37.2119,37.0567,37.1925,17900.0
2010-09-24 15:30:00,38.39,38.43,38.28,38.31,114100.0,37.2313,37.2701,37.1246,37.1537,114100.0
2010-09-27 09:30:00,38.47,38.47,38.28,38.35,5300.0,37.3088,37.3088,37.1246,37.1925,5300.0
2010-09-27 10:00:00,38.3,38.46,38.26,38.46,6300.0,37.144,37.2991,37.1052,37.2991,6300.0
2010-09-27 10:30:00,38.46,38.49,38.34,38.44,6700.0,37.2991,37.3282,37.1828,37.2798,6700.0
2010-09-27 11:00:00,38.45,38.66,38.44,38.53,15300.0,37.2894,37.4931,37.2798,37.367,15300.0
2010-09-27 11:30:00,38.53,38.56,38.38,38.53,7100.0,37.367,37.3961,37.2216,37.367,7100.0
2010-09-27 12:00:00,38.51,38.59,38.51,38.54,16400.0,37.3476,37.4252,37.3476,37.3767,16400.0
2010-09-27 12:30:00,38.55,38.56,38.5,38.54,4700.0,37.3864,37.3961,37.3379,37.3767,4700.0
2010-09-27 13:00:00,38.5,38.56,38.47,38.56,5200.0,37.3379,37.3961,37.3088,37.3961,5200.0
2010-09-27 13:30:00,38.55,38.57,38.45,38.5,7000.0,37.3864,37.4058,37.2894,37.3379,7000.0
2010-09-27 14:00:00,38.49,38.52,38.38,38.42,8400.0,37.3282,37.3573,37.2216,37.2604,8400.0
2010-09-27 14:30:00,38.42,38.49,38.38,38.49,6000.0,37.2604,37.3282,37.2216,37.3282,6000.0
2010-09-27 15:00:00,38.46,38.49,38.37,38.4,6700.0,37.2991,37.3282,37.2119,37.241,6700.0
2010-09-27 15:30:00,38.43,38.47,38.22,38.23,12900.0,37.2701,37.3088,37.0664,37.0761,12900.0
2010-09-28 09:30:00,38.35,38.48,37.59,37.59,12400.0,37.1925,37.3185,36.4554,36.4554,12400.0
2010-09-28 10:00:00,37.61,37.91,37.5,37.75,5500.0,36.4748,36.7657,36.3681,36.6106,5500.0
2010-09-28 10:30:00,37.94,37.99,37.75,37.98,1600.0,36.7948,36.8433,36.6106,36.8336,1600.0
2010-09-28 11:00:00,38.03,38.03,37.81,37.97,9200.0,36.8821,36.8821,36.6688,36.8239,9200.0
2010-09-28 11:30:00,38.0,38.11,37.86,38.03,11000.0,36.853,36.9597,36.7173,36.8821,11000.0
2010-09-28 12:00:00,38.01,38.06,37.95,37.99,3000.0,36.8627,36.9112,36.8045,36.8433,3000.0
2010-09-28 12:30:00,38.02,38.07,38.01,38.03,4100.0,36.8724,36.9209,36.8627,36.8821,4100.0
2010-09-28 13:00:00,38.09,38.31,38.03,38.26,4600.0,36.9403,37.1537,36.8821,37.1052,4600.0
2010-09-28 13:30:00,38.31,38.31,38.14,38.24,9300.0,37.1537,37.1537,36.9888,37.0858,9300.0
2010-09-28 14:00:00,38.2,38.42,38.06,38.16,25200.0,37.047,37.2604,36.9112,37.0082,25200.0
2010-09-28 14:30:00,38.04,38.08,37.86,37.88,4300.0,36.8918,36.9306,36.7173,36.7367,4300.0
2010-09-28 15:00:00,37.91,38.0,37.85,37.96,15600.0,36.7657,36.853,36.7076,36.8142,15600.0
2010-09-28 15:30:00,37.98,38.2,37.95,38.03,46600.0,36.8336,37.047,36.8045,36.8821,46600.0
2010-09-29 09:30:00,37.98,37.98,37.5,37.55,47900.0,36.8336,36.8336,36.3681,36.4166,47900.0
2010-09-29 10:00:00,37.56,37.59,37.5,37.53,7500.0,36.4263,36.4554,36.3681,36.3972,7500.0
2010-09-29 10:30:00,37.58,37.7,37.56,37.58,8500.0,36.4457,36.5621,36.4263,36.4457,8500.0
2010-09-29 11:00:00,37.58,37.64,37.52,37.63,10400.0,36.4457,36.5039,36.3875,36.4942,10400.0
2010-09-29 11:30:00,37.65,37.67,37.62,37.66,7200.0,36.5136,36.533,36.4845,36.5233,7200.0
2010-09-29 12:00:00,37.67,37.72,37.61,37.69,8000.0,36.533,36.5815,36.4748,36.5524,8000.0
2010-09-29 12:30:00,37.68,37.68,37.6,37.61,5800.0,36.5427,36.5427,36.4651,36.4748,5800.0
2010-09-29 13:00:00,37.65,37.65,37.53,37.53,4200.0,36.5136,36.5136,36.3972,36.3972,4200.0
2010-09-29 13:30:00,37.54,37.61,37.52,37.6,5300.0,36.4069,36.4748,36.3875,36.4651,5300.0
2010-09-29 14:00:00,37.6,37.66,37.6,37.61,4000.0,36.4651,36.5233,36.4651,36.4748,4000.0
2010-09-29 14:30:00,37.59,37.69,37.59,37.68,5300.0,36.4554,36.5524,36.4554,36.5427,5300.0
2010-09-29 15:00:00,37.68,37.69,37.53,37.57,14300.0,36.5427,36.5524,36.3972,36.436,14300.0
2010-09-29 15:30:00,37.56,37.63,37.52,37.62,23000.0,36.4263,36.4942,36.3875,36.4845,23000.0
2010-09-30 09:30:00,37.98,38.7,37.85,38.26,11100.0,36.8336,37.5319,36.7076,37.1052,11100.0
2010-09-30 10:00:00,38.26,38.34,37.99,38.14,15200.0,37.1052,37.1828,36.8433,36.9888,15200.0
2010-09-30 10:30:00,38.13,38.17,37.92,37.92,7200.0,36.9791,37.0179,36.7754,36.7754,7200.0
2010-09-30 11:00:00,37.91,37.91,37.52,37.55,9400.0,36.7657,36.7657,36.3875,36.4166,9400.0
2010-09-30 11:30:00,37.56,37.74,37.52,37.59,4600.0,36.4263,36.6009,36.3875,36.4554,4600.0
2010-09-30 12:00:00,37.61,37.61,37.26,37.36,17600.0,36.4748,36.4748,36.1354,36.2323,17600.0
2010-09-30 12:30:00,37.29,37.53,37.24,37.5,39000.0,36.1645,36.3972,36.116,36.3681,39000.0
2010-09-30 13:00:00,37.46,37.52,37.43,37.52,12100.0,36.3293,36.3875,36.3002,36.3875,12100.0
2010-09-30 13:30:00,37.52,37.55,37.4,37.52,31500.0,36.3875,36.4166,36.2711,36.3875,31500.0
2010-09-30 14:00:00,37.52,37.53,37.49,37.5,13400.0,36.3875,36.3972,36.3584,36.3681,13400.0
2010-09-30 14:30:00,37.53,37.53,37.44,37.46,9900.0,36.3972,36.3972,36.3099,36.3293,9900.0
2010-09-30 15:00:00,37.49,37.5,37.41,37.47,16600.0,36.3584,36.3681,36.2808,36.339,16600.0
2010-09-30 15:30:00,37.47,37.5,37.27,37.42,20200.0,36.339,36.3681,36.1451,36.2905,20200.0
2010-10-01 09:30:00,37.77,38.0,37.49,37.61,9100.0,36.63,36.853,36.3584,36.4748,9100.0
2010-10-01 10:00:00,37.67,37.69,37.0,37.21,41000.0,36.533,36.5524,35.8832,36.0869,41000.0
2010-10-01 10:30:00,37.14,37.23,36.98,37.05,38000.0,36.019,36.1063,35.8638,35.9317,38000.0
2010-10-01 11:00:00,37.03,37.1,36.88,36.88,21800.0,35.9123,35.9802,35.7668,35.7668,21800.0
2010-10-01 11:30:00,36.88,37.27,36.84,37.18,84100.0,35.7668,36.1451,35.728,36.0578,84100.0
2010-10-01 12:00:00,37.24,37.38,37.02,37.06,8500.0,36.116,36.2517,35.9026,35.9414,8500.0
2010-10-01 12:30:00,37.12,37.27,37.08,37.2,11300.0,35.9996,36.1451,35.9608,36.0772,11300.0
2010-10-01 13:00:00,37.21,37.22,37.15,37.15,19900.0,36.0869,36.0966,36.0287,36.0287,19900.0
2010-10-01 13:30:00,37.14,37.14,36.99,37.03,61100.0,36.019,36.019,35.8735,35.9123,61100.0
2010-10-01 14:00:00,37.04,37.07,36.98,36.99,13400.0,35.922,35.9511,35.8638,35.8735,13400.0
2010-10-01 14:30:00,37.0,37.04,36.97,36.97,51500.0,35.8832,35.922,35.8541,35.8541,51500.0
2010-10-01 15:00:00,36.98,37.01,36.98,37.01,55200.0,35.8638,35.8929,35.8638,35.8929,55200.0
2010-10-01 15:30:00,37.01,37.15,36.98,37.09,103000.0,35.8929,36.0287,35.8638,35.9705,103000.0
2010-10-04 09:30:00,37.16,38.0,37.02,37.45,20600.0,36.0384,36.853,35.9026,36.3196,20600.0
2010-10-04 10:00:00,37.45,37.73,37.2,37.69,72600.0,36.3196,36.5912,36.0772,36.5524,72600.0
2010-10-04 10:30:00,37.73,38.17,37.65,37.84,30400.0,36.5912,37.0179,36.5136,36.6979,30400.0
2010-10-04 11:00:00,37.77,38.04,37.49,37.6,61600.0,36.63,36.8918,36.3584,36.4651,61600.0
2010-10-04 11:30:00,37.58,37.75,37.58,37.58,14700.0,36.4457,36.6106,36.4457,36.4457,14700.0
2010-10-04 12:00:00,37.54,37.84,37.46,37.8,8200.0,36.4069,36.6979,36.3293,36.6591,8200.0
2010-10-04 12:30:00,37.8,37.99,37.6,37.99,9400.0,36.6591,36.8433,36.4651,36.8433,9400.0
2010-10-04 13:00:00,37.99,38.02,37.9,37.9,10400.0,36.8433,36.8724,36.7561,36.7561,10400.0
2010-10-04 13:30:00,37.85,37.88,37.71,37.88,6500.0,36.7076,36.7367,36.5718,36.7367,6500.0
2010-10-04 14:00:00,37.95,38.0,37.81,37.81,13700.0,36.8045,36.853,36.6688,36.6688,13700.0
2010-10-04 14:30:00,37.86,38.18,37.83,38.02,23200.0,36.7173,37.0276,36.6882,36.8724,23200.0
2010-10-04 15:00:00,37.99,38.15,37.55,38.15,28700.0,36.8433,36.9985,36.4166,36.9985,28700.0
2010-10-04 15:30:00,38.16,38.42,38.0,38.27,47000.0,37.0082,37.2604,36.853,37.1149,47000.0
2010-10-05 09:30:00,38.68,39.39,38.68,39.08,36400.0,37.5125,38.2011,37.5125,37.9004,36400.0
2010-10-05 10:00:00,39.02,39.12,38.87,38.97,12200.0,37.8422,37.9392,37.6968,37.7938,12200.0
2010-10-05 10:30:00,38.99,39.37,38.97,39.23,12300.0,37.8132,38.1817,37.7938,38.0459,12300.0
2010-10-05 11:00:00,39.26,39.65,39.26,39.65,15100.0,38.075,38.4532,38.075,38.4532,15100.0
2010-10-05 11:30:00,39.65,40.06,39.61,39.96,32900.0,38.4532,38.8509,38.4144,38.7539,32900.0
2010-10-05 12:00:00,39.92,39.98,39.9,39.92,11500.0,38.7151,38.7733,38.6957,38.7151,11500.0
2010-10-05 12:30:00,39.95,39.96,39.85,39.9,14800.0,38.7442,38.7539,38.6472,38.6957,14800.0
2010-10-05 13:00:00,39.9,40.03,39.87,39.97,19200.0,38.6957,38.8218,38.6666,38.7636,19200.0
2010-10-05 13:30:00,39.96,40.16,39.95,40.1,18600.0,38.7539,38.9478,38.7442,38.8896,18600.0
2010-10-05 14:00:00,40.13,40.16,40.06,40.16,19700.0,38.9187,38.9478,38.8509,38.9478,19700.0
2010-10-05 14:30:00,40.16,40.43,40.16,40.34,24300.0,38.9478,39.2097,38.9478,39.1224,24300.0
2010-10-05 15:00:00,40.32,40.32,40.01,40.18,20700.0,39.103,39.103,38.8024,38.9672,20700.0
2010-10-05 15:30:00,40.18,40.37,40.09,40.14,58300.0,38.9672,39.1515,38.8799,38.9284,58300.0
2010-10-06 09:30:00,40.12,40.29,39.86,39.9,19000.0,38.909,39.0739,38.6569,38.6957,19000.0
2010-10-06 10:00:00,39.9,40.01,39.83,39.86,8600.0,38.6957,38.8024,38.6278,38.6569,8600.0
2010-10-06 10:30:00,39.83,39.83,39.68,39.76,5400.0,38.6278,38.6278,38.4823,38.5599,5400.0
2010-10-06 11:00:00,39.77,39.81,39.71,39.75,11000.0,38.5696,38.6084,38.5114,38.5502,11000.0
2010-10-06 11:30:00,39.74,39.8,39.73,39.78,6800.0,38.5405,38.5987,38.5308,38.5793,6800.0
2010-10-06 12:00:00,39.76,39.99,39.76,39.84,43500.0,38.5599,38.783,38.5599,38.6375,43500.0
2010-10-06 12:30:00,39.85,40.0,39.84,39.93,14500.0,38.6472,38.7927,38.6375,38.7248,14500.0
2010-10-06 13:00:00,39.94,39.95,39.82,39.93,10600.0,38.7345,38.7442,38.6181,38.7248,10600.0
2010-10-06 13:30:00,39.95,39.96,39.83,39.89,11700.0,38.7442,38.7539,38.6278,38.686,11700.0
2010-10-06 14:00:00,39.92,39.97,39.7,39.92,50300.0,38.7151,38.7636,38.5017,38.7151,50300.0
2010-10-06 14:30:00,39.87,39.96,39.82,39.84,6700.0,38.6666,38.7539,38.6181,38.6375,6700.0
2010-10-06 15:00:00,39.86,39.89,39.69,39.69,11100.0,38.6569,38.686,38.492,38.492,11100.0
2010-10-06 15:30:00,39.69,39.82,39.56,39.72,31600.0,38.492,38.6181,38.3659,38.5211,31600.0
2010-10-07 09:30:00,39.81,39.88,38.86,39.68,64900.0,38.6084,38.6763,37.6871,38.4823,64900.0
2010-10-07 10:00:00,39.69,39.69,38.66,39.48,49200.0,38.492,38.492,37.4931,38.2884,49200.0
2010-10-07 10:30:00,39.48,39.57,38.81,39.0,32900.0,38.2884,38.3756,37.6386,37.8228,32900.0
2010-10-07 11:00:00,39.0,39.14,38.96,38.99,12100.0,37.8228,37.9586,37.7841,37.8132,12100.0
2010-10-07 11:30:00,38.97,39.1,38.88,39.1,25300.0,37.7938,37.9198,37.7065,37.9198,25300.0
2010-10-07 12:00:00,39.05,39.1,38.99,39.0,16400.0,37.8713,37.9198,37.8132,37.8228,16400.0
2010-10-07 12:30:00,39.0,39.05,38.72,39.01,38000.0,37.8228,37.8713,37.5513,37.8325,38000.0
2010-10-07 13:00:00,38.96,39.31,38.96,39.28,22700.0,37.7841,38.1235,37.7841,38.0944,22700.0
2010-10-07 13:30:00,39.28,39.39,39.14,39.31,24900.0,38.0944,38.2011,37.9586,38.1235,24900.0
2010-10-07 14:00:00,39.27,39.31,39.13,39.26,15800.0,38.0847,38.1235,37.9489,38.075,15800.0
2010-10-07 14:30:00,39.25,39.29,39.19,39.28,37800.0,38.0653,38.1041,38.0071,38.0944,37800.0
2010-10-07 15:00:00,39.26,39.29,39.14,39.27,14900.0,38.075,38.1041,37.9586,38.0847,14900.0
2010-10-07 15:30:00,39.25,39.31,38.99,39.16,22200.0,38.0653,38.1235,37.8132,37.978,22200.0
2010-10-08 09:30:00,39.15,39.5,39.13,39.47,2900.0,37.9683,38.3078,37.9489,38.2787,2900.0
2010-10-08 10:00:00,39.43,39.58,39.23,39.28,2900.0,38.2399,38.3853,38.0459,38.0944,2900.0
2010-10-08 10:30:00,39.31,39.46,39.14,39.25,2500.0,38.1235,38.269,37.9586,38.0653,2500.0
2010-10-08 11:00:00,39.3,39.71,39.27,39.7,3100.0,38.1138,38.5114,38.0847,38.5017,3100.0
2010-10-08 11:30:00,39.56,39.74,39.48,39.51,2300.0,38.3659,38.5405,38.2884,38.3175,2300.0
2010-10-08 12:00:00,39.47,39.63,39.43,39.53,5800.0,38.2787,38.4338,38.2399,38.3369,5800.0
2010-10-08 12:30:00,39.56,39.9,39.55,39.9,7100.0,38.3659,38.6957,38.3562,38.6957,7100.0
2010-10-08 13:00:00,39.89,40.12,39.87,40.06,13200.0,38.686,38.909,38.6666,38.8509,13200.0
2010-10-08 13:30:00,40.07,40.08,39.91,39.91,3000.0,38.8606,38.8703,38.7054,38.7054,3000.0
2010-10-08 14:00:00,39.95,40.0,39.81,39.86,3300.0,38.7442,38.7927,38.6084,38.6569,3300.0
2010-10-08 14:30:00,39.89,40.0,39.85,40.0,6300.0,38.686,38.7927,38.6472,38.7927,6300.0
2010-10-08 15:00:00,40.0,40.0,39.97,39.98,10400.0,38.7927,38.7927,38.7636,38.7733,10400.0
2010-10-08 15:30:00,39.97,40.28,39.97,40.18,39500.0,38.7636,39.0642,38.7636,38.9672,39500.0
2010-10-11 09:30:00,40.24,40.3,40.18,40.18,5600.0,39.0254,39.0836,38.9672,38.9672,5600.0
2010-10-11 10:00:00,40.15,40.42,40.14,40.39,12600.0,38.9381,39.2,38.9284,39.1709,12600.0
2010-10-11 10:30:00,40.39,40.4,40.33,40.37,26200.0,39.1709,39.1806,39.1127,39.1515,26200.0
2010-10-11 11:00:00,40.37,40.53,40.35,40.47,81400.0,39.1515,39.3067,39.1321,39.2485,81400.0
2010-10-11 11:30:00,40.47,40.58,40.27,40.31,39100.0,39.2485,39.3552,39.0545,39.0933,39100.0
2010-10-11 12:00:00,40.26,40.46,40.21,40.46,11800.0,39.0448,39.2388,38.9963,39.2388,11800.0
2010-10-11 12:30:00,40.46,40.79,40.46,40.79,23100.0,39.2388,39.5588,39.2388,39.5588,23100.0
2010-10-11 13:00:00,40.76,41.0,40.76,40.92,18400.0,39.5297,39.7625,39.5297,39.6849,18400.0
2010-10-11 13:30:00,40.93,41.19,40.78,41.14,16800.0,39.6946,39.9467,39.5491,39.8983,16800.0
2010-10-11 14:00:00,41.15,41.36,41.14,41.36,12900.0,39.908,40.1116,39.8983,40.1116,12900.0
2010-10-11 14:30:00,41.38,41.57,41.33,41.41,16000.0,40.131,40.3153,40.0825,40.1601,16000.0
2010-10-11 15:00:00,41.42,41.44,40.97,41.0,38100.0,40.1698,40.1892,39.7334,39.7625,38100.0
2010-10-11 15:30:00,41.01,41.15,40.96,40.96,54400.0,39.7722,39.908,39.7237,39.7237,54400.0
2010-10-12 09:30:00,40.97,41.02,40.32,40.55,18000.0,39.7334,39.7819,39.103,39.3261,18000.0
2010-10-12 10:00:00,40.57,41.15,40.56,41.15,10700.0,39.3455,39.908,39.3358,39.908,10700.0
2010-10-12 10:30:00,41.16,41.28,41.0,41.26,7700.0,39.9177,40.034,39.7625,40.0146,7700.0
2010-10-12 11:00:00,41.19,41.47,41.18,41.4,19000.0,39.9467,40.2183,39.937,40.1504,19000.0
2010-10-12 11:30:00,41.41,41.57,41.41,41.5,10100.0,40.1601,40.3153,40.1601,40.2474,10100.0
2010-10-12 12:00:00,41.5,41.52,41.4,41.52,8300.0,40.2474,40.2668,40.1504,40.2668,8300.0
2010-10-12 12:30:00,41.46,41.53,41.43,41.44,8500.0,40.2086,40.2765,40.1795,40.1892,8500.0
2010-10-12 13:00:00,41.43,41.48,41.31,41.42,6600.0,40.1795,40.228,40.0631,40.1698,6600.0
2010-10-12 13:30:00,41.46,41.49,41.16,41.24,10500.0,40.2086,40.2377,39.9177,39.9952,10500.0
2010-10-12 14:00:00,41.24,41.52,41.14,41.52,19500.0,39.9952,40.2668,39.8983,40.2668,19500.0
2010-10-12 14:30:00,41.5,41.57,41.41,41.45,35000.0,40.2474,40.3153,40.1601,40.1989,35000.0
2010-10-12 15:00:00,41.45,41.47,41.33,41.44,28400.0,40.1989,40.2183,40.0825,40.1892,28400.0
2010-10-12 15:30:00,41.43,41.5,41.36,41.41,61900.0,40.1795,40.2474,40.1116,40.1601,61900.0
2010-10-13 09:30:00,41.5,41.67,41.26,41.42,21900.0,40.2474,40.4123,40.0146,40.1698,21900.0
2010-10-13 10:00:00,41.43,41.45,41.24,41.45,9100.0,40.1795,40.1989,39.9952,40.1989,9100.0
2010-10-13 10:30:00,41.45,41.5,41.25,41.45,13100.0,40.1989,40.2474,40.0049,40.1989,13100.0
2010-10-13 11:00:00,41.43,41.45,41.4,41.44,9900.0,40.1795,40.1989,40.1504,40.1892,9900.0
2010-10-13 11:30:00,41.45,41.52,41.42,41.45,57100.0,40.1989,40.2668,40.1698,40.1989,57100.0
2010-10-13 12:00:00,41.45,41.45,41.39,41.43,5600.0,40.1989,40.1989,40.1407,40.1795,5600.0
2010-10-13 12:30:00,41.44,41.45,41.37,41.44,35000.0,40.1892,40.1989,40.1213,40.1892,35000.0
2010-10-13 13:00:00,41.42,41.83,41.41,41.59,27400.0,40.1698,40.5674,40.1601,40.3347,27400.0
2010-10-13 13:30:00,41.59,41.65,41.45,41.52,10400.0,40.3347,40.3929,40.1989,40.2668,10400.0
2010-10-13 14:00:00,41.52,41.72,41.48,41.53,29300.0,40.2668,40.4607,40.228,40.2765,29300.0
2010-10-13 14:30:00,41.59,41.59,41.41,41.5,11600.0,40.3347,40.3347,40.1601,40.2474,11600.0
2010-10-13 15:00:00,41.5,41.54,41.46,41.5,28200.0,40.2474,40.2862,40.2086,40.2474,28200.0
2010-10-13 15:30:00,41.52,41.58,41.43,41.5,85900.0,40.2668,40.325,40.1795,40.2474,85900.0
2010-10-14 09:30:00,41.56,41.56,40.99,41.06,51600.0,40.3056,40.3056,39.7528,39.8207,51600.0
2010-10-14 10:00:00,41.08,41.2,40.86,41.09,50900.0,39.8401,39.9564,39.6267,39.8498,50900.0
2010-10-14 10:30:00,41.08,41.25,41.07,41.21,56400.0,39.8401,40.0049,39.8304,39.9661,56400.0
2010-10-14 11:00:00,41.22,41.3,41.14,41.14,24500.0,39.9758,40.0534,39.8983,39.8983,24500.0
2010-10-14 11:30:00,41.14,41.16,41.1,41.14,21800.0,39.8983,39.9177,39.8595,39.8983,21800.0
2010-10-14 12:00:00,41.13,41.16,41.08,41.14,8600.0,39.8886,39.9177,39.8401,39.8983,8600.0
2010-10-14 12:30:00,41.14,41.22,41.04,41.17,16000.0,39.8983,39.9758,39.8013,39.9274,16000.0
2010-10-14 13:00:00,41.16,41.21,40.97,40.98,17500.0,39.9177,39.9661,39.7334,39.7431,17500.0
2010-10-14 13:30:00,40.97,41.1,40.97,40.99,29400.0,39.7334,39.8595,39.7334,39.7528,29400.0
2010-10-14 14:00:00,40.97,41.03,40.67,40.88,32300.0,39.7334,39.7916,39.4424,39.6461,32300.0
2010-10-14 14:30:00,40.89,41.13,40.84,40.99,11000.0,39.6558,39.8886,39.6073,39.7528,11000.0
2010-10-14 15:00:00,40.96,41.05,40.9,40.99,90000.0,39.7237,39.811,39.6655,39.7528,90000.0
2010-10-14 15:30:00,40.95,41.01,40.85,41.0,60700.0,39.714,39.7722,39.617,39.7625,60700.0
2010-10-15 09:30:00,41.27,41.34,40.9,40.9,7200.0,40.0243,40.0922,39.6655,39.6655,7200.0
2010-10-15 10:00:00,40.84,40.94,40.51,40.62,5200.0,39.6073,39.7043,39.2873,39.394,5200.0
2010-10-15 10:30:00,40.61,41.0,40.51,40.94,7100.0,39.3843,39.7625,39.2873,39.7043,7100.0
2010-10-15 11:00:00,40.91,40.95,40.67,40.78,16900.0,39.6752,39.714,39.4424,39.5491,16900.0
2010-10-15 11:30:00,40.75,40.79,40.6,40.63,11100.0,39.52,39.5588,39.3746,39.4036,11100.0
2010-10-15 12:00:00,40.66,40.73,40.6,40.69,3700.0,39.4327,39.5006,39.3746,39.4618,3700.0
2010-10-15 12:30:00,40.61,40.75,40.59,40.61,4800.0,39.3843,39.52,39.3649,39.3843,4800.0
2010-10-15 13:00:00,40.6,40.78,40.6,40.76,6400.0,39.3746,39.5491,39.3746,39.5297,6400.0
2010-10-15 13:30:00,40.81,40.82,40.69,40.73,9200.0,39.5782,39.5879,39.4618,39.5006,9200.0
2010-10-15 14:00:00,40.72,40.79,40.67,40.75,19300.0,39.4909,39.5588,39.4424,39.52,19300.0
2010-10-15 14:30:00,40.75,40.78,40.63,40.68,18500.0,39.52,39.5491,39.4036,39.4521,18500.0
2010-10-15 15:00:00,40.73,40.75,40.66,40.67,10100.0,39.5006,39.52,39.4327,39.4424,10100.0
2010-10-15 15:30:00,40.67,40.75,40.65,40.74,29900.0,39.4424,39.52,39.423,39.5103,29900.0
2010-10-18 09:30:00,40.82,41.06,40.72,41.04,5900.0,39.5879,39.8207,39.4909,39.8013,5900.0
2010-10-18 10:00:00,40.99,41.09,40.87,41.09,3400.0,39.7528,39.8498,39.6364,39.8498,3400.0
2010-10-18 10:30:00,41.04,41.15,41.04,41.14,5700.0,39.8013,39.908,39.8013,39.8983,5700.0
2010-10-18 11:00:00,41.08,41.2,41.07,41.12,5700.0,39.8401,39.9564,39.8304,39.8789,5700.0
2010-10-18 11:30:00,41.15,41.15,41.03,41.1,3200.0,39.908,39.908,39.7916,39.8595,3200.0
2010-10-18 12:00:00,41.15,41.15,40.98,41.12,6100.0,39.908,39.908,39.7431,39.8789,6100.0
2010-10-18 12:30:00,41.11,41.13,41.07,41.07,2800.0,39.8692,39.8886,39.8304,39.8304,2800.0
2010-10-18 13:00:00,41.04,41.08,41.01,41.06,900.0,39.8013,39.8401,39.7722,39.8207,900.0
2010-10-18 13:30:00,41.09,41.09,41.03,41.07,700.0,39.8498,39.8498,39.7916,39.8304,700.0
2010-10-18 14:00:00,41.05,41.2,41.04,41.14,5700.0,39.811,39.9564,39.8013,39.8983,5700.0
2010-10-18 14:30:00,41.16,41.2,41.07,41.11,4200.0,39.9177,39.9564,39.8304,39.8692,4200.0
2010-10-18 15:00:00,41.11,41.19,41.05,41.09,27100.0,39.8692,39.9467,39.811,39.8498,27100.0
2010-10-18 15:30:00,41.1,41.1,40.88,41.05,39300.0,39.8595,39.8595,39.6461,39.811,39300.0
2010-10-19 09:30:00,40.46,40.75,39.95,40.41,15100.0,39.2388,39.52,38.7442,39.1903,15100.0
2010-10-19 10:00:00,40.42,40.86,40.36,40.62,13300.0,39.2,39.6267,39.1418,39.394,13300.0
2010-10-19 10:30:00,40.66,40.7,40.35,40.4,14700.0,39.4327,39.4715,39.1321,39.1806,14700.0
2010-10-19 11:00:00,40.4,40.45,40.34,40.42,14800.0,39.1806,39.2291,39.1224,39.2,14800.0
2010-10-19 11:30:00,40.44,40.65,40.44,40.52,11100.0,39.2194,39.423,39.2194,39.297,11100.0
2010-10-19 12:00:00,40.52,40.85,40.5,40.72,11400.0,39.297,39.617,39.2776,39.4909,11400.0
2010-10-19 12:30:00,40.74,40.78,40.66,40.72,12400.0,39.5103,39.5491,39.4327,39.4909,12400.0
2010-10-19 13:00:00,40.73,40.76,40.67,40.74,12500.0,39.5006,39.5297,39.4424,39.5103,12500.0
2010-10-19 13:30:00,40.73,40.75,40.37,40.4,16900.0,39.5006,39.52,39.1515,39.1806,16900.0
2010-10-19 14:00:00,40.37,40.53,40.1,40.47,25200.0,39.1515,39.3067,38.8896,39.2485,25200.0
2010-10-19 14:30:00,40.47,40.51,40.29,40.5,20100.0,39.2485,39.2873,39.0739,39.2776,20100.0
2010-10-19 15:00:00,40.5,40.53,40.36,40.36,25900.0,39.2776,39.3067,39.1418,39.1418,25900.0
2010-10-19 15:30:00,40.37,40.37,39.96,40.2,44900.0,39.1515,39.1515,38.7539,38.9866,44900.0
2010-10-20 09:30:00,40.16,40.58,40.16,40.42,15900.0,38.9478,39.3552,38.9478,39.2,15900.0
2010-10-20 10:00:00,40.43,40.5,40.18,40.47,5300.0,39.2097,39.2776,38.9672,39.2485,5300.0
2010-10-20 10:30:00,40.47,40.68,40.39,40.5,20600.0,39.2485,39.4521,39.1709,39.2776,20600.0
2010-10-20 11:00:00,40.49,40.58,40.36,40.5,14600.0,39.2679,39.3552,39.1418,39.2776,14600.0
2010-10-20 11:30:00,40.49,40.7,40.45,40.65,26000.0,39.2679,39.4715,39.2291,39.423,26000.0
2010-10-20 12:00:00,40.79,40.82,40.72,40.74,10500.0,39.5588,39.5879,39.4909,39.5103,10500.0
2010-10-20 12:30:00,40.77,40.79,40.68,40.68,3500.0,39.5394,39.5588,39.4521,39.4521,3500.0
2010-10-20 13:00:00,40.6,40.66,40.52,40.54,19100.0,39.3746,39.4327,39.297,39.3164,19100.0
2010-10-20 13:30:00,40.55,40.64,40.47,40.47,7600.0,39.3261,39.4133,39.2485,39.2485,7600.0
2010-10-20 14:00:00,40.46,40.76,40.46,40.61,33800.0,39.2388,39.5297,39.2388,39.3843,33800.0
2010-10-20 14:30:00,40.65,40.75,40.51,40.55,43800.0,39.423,39.52,39.2873,39.3261,43800.0
2010-10-20 15:00:00,40.55,40.71,40.53,40.55,30600.0,39.3261,39.4812,39.3067,39.3261,30600.0
2010-10-20 15:30:00,40.55,40.72,40.29,40.44,33900.0,39.3261,39.4909,39.0739,39.2194,33900.0
2010-10-21 09:30:00,40.5,40.75,40.5,40.74,18900.0,39.2776,39.52,39.2776,39.5103,18900.0
2010-10-21 10:00:00,40.76,40.78,40.5,40.54,19200.0,39.5297,39.5491,39.2776,39.3164,19200.0
2010-10-21 10:30:00,40.6,40.69,40.46,40.63,13100.0,39.3746,39.4618,39.2388,39.4036,13100.0
2010-10-21 11:00:00,40.58,40.62,40.28,40.38,7500.0,39.3552,39.394,39.0642,39.1612,7500.0
2010-10-21 11:30:00,40.52,40.56,40.18,40.51,7900.0,39.297,39.3358,38.9672,39.2873,7900.0
2010-10-21 12:00:00,40.51,40.52,40.23,40.23,4400.0,39.2873,39.297,39.0157,39.0157,4400.0
2010-10-21 12:30:00,40.31,40.34,40.09,40.17,2600.0,39.0933,39.1224,38.8799,38.9575,2600.0
2010-10-21 13:00:00,40.16,40.2,40.01,40.02,39500.0,38.9478,38.9866,38.8024,38.8121,39500.0
2010-10-21 13:30:00,40.01,40.1,39.31,39.43,23000.0,38.8024,38.8896,38.1235,38.2399,23000.0
2010-10-21 14:00:00,39.37,39.51,39.3,39.51,14700.0,38.1817,38.3175,38.1138,38.3175,14700.0
2010-10-21 14:30:00,39.51,40.16,39.51,40.04,11400.0,38.3175,38.9478,38.3175,38.8315,11400.0
2010-10-21 15:00:00,40.07,40.65,40.03,40.26,32600.0,38.8606,39.423,38.8218,39.0448,32600.0
2010-10-21 15:30:00,40.32,40.32,40.02,40.03,58100.0,39.103,39.103,38.8121,38.8218,58100.0
2010-10-22 09:30:00,40.14,40.76,40.14,40.33,31400.0,38.9284,39.5297,38.9284,39.1127,31400.0
2010-10-22 10:00:00,40.33,40.63,40.06,40.59,43300.0,39.1127,39.4036,38.8509,39.3649,43300.0
2010-10-22 10:30:00,40.6,40.64,40.46,40.5,22700.0,39.3746,39.4133,39.2388,39.2776,22700.0
2010-10-22 11:00:00,40.5,40.95,40.43,40.71,38200.0,39.2776,39.714,39.2097,39.4812,38200.0
2010-10-22 11:30:00,40.74,40.98,40.5,40.86,90200.0,39.5103,39.7431,39.2776,39.6267,90200.0
2010-10-22 12:00:00,40.83,40.98,40.76,40.98,16700.0,39.5976,39.7431,39.5297,39.7431,16700.0
2010-10-22 12:30:00,40.94,41.3,40.88,41.01,38900.0,39.7043,40.0534,39.6461,39.7722,38900.0
2010-10-22 13:00:00,41.02,41.33,40.82,41.14,82500.0,39.7819,40.0825,39.5879,39.8983,82500.0
2010-10-22 13:30:00,41.14,41.32,41.0,41.0,41200.0,39.8983,40.0728,39.7625,39.7625,41200.0
2010-10-22 14:00:00,41.02,41.02,40.82,40.97,25200.0,39.7819,39.7819,39.5879,39.7334,25200.0
2010-10-22 14:30:00,40.95,40.99,40.8,40.93,17000.0,39.714,39.7528,39.5685,39.6946,17000.0
2010-10-22 15:00:00,40.92,41.07,40.91,41.04,21400.0,39.6849,39.8304,39.6752,39.8013,21400.0
2010-10-22 15:30:00,41.04,41.12,41.0,41.09,57100.0,39.8013,39.8789,39.7625,39.8498,57100.0
2010-10-25 09:30:00,41.34,41.65,41.34,41.45,5600.0,40.0922,40.3929,40.0922,40.1989,5600.0
2010-10-25 10:00:00,41.49,41.56,41.29,41.39,9000.0,40.2377,40.3056,40.0437,40.1407,9000.0
2010-10-25 10:30:00,41.41,41.44,41.14,41.14,7600.0,40.1601,40.1892,39.8983,39.8983,7600.0
2010-10-25 11:00:00,41.16,41.41,41.08,41.4,6200.0,39.9177,40.1601,39.8401,40.1504,6200.0
2010-10-25 11:30:00,41.41,41.62,41.35,41.55,4200.0,40.1601,40.3638,40.1019,40.2959,4200.0
2010-10-25 12:00:00,41.58,41.67,41.34,41.34,6900.0,40.325,40.4123,40.0922,40.0922,6900.0
2010-10-25 12:30:00,41.29,41.41,41.29,41.35,2900.0,40.0437,40.1601,40.0437,40.1019,2900.0
2010-10-25 13:00:00,41.33,41.4,41.32,41.39,3000.0,40.0825,40.1504,40.0728,40.1407,3000.0
2010-10-25 13:30:00,41.4,41.4,41.29,41.32,5800.0,40.1504,40.1504,40.0437,40.0728,5800.0
2010-10-25 14:00:00,41.3,41.37,41.23,41.37,5600.0,40.0534,40.1213,39.9855,40.1213,5600.0
2010-10-25 14:30:00,41.33,41.33,41.22,41.31,5200.0,40.0825,40.0825,39.9758,40.0631,5200.0
2010-10-25 15:00:00,41.34,41.4,41.25,41.28,10100.0,40.0922,40.1504,40.0049,40.034,10100.0
2010-10-25 15:30:00,41.26,41.28,40.93,41.06,33400.0,40.0146,40.034,39.6946,39.8207,33400.0
2010-10-26 09:30:00,40.9,41.1,40.71,40.73,12300.0,39.6655,39.8595,39.4812,39.5006,12300.0
2010-10-26 10:00:00,40.73,41.07,40.66,40.99,5700.0,39.5006,39.8304,39.4327,39.7528,5700.0
2010-10-26 10:30:00,41.0,41.04,40.8,41.0,3300.0,39.7625,39.8013,39.5685,39.7625,3300.0
2010-10-26 11:00:00,41.0,41.13,40.59,40.97,6500.0,39.7625,39.8886,39.3649,39.7334,6500.0
2010-10-26 11:30:00,40.96,41.03,40.84,41.0,28200.0,39.7237,39.7916,39.6073,39.7625,28200.0
2010-10-26 12:00:00,41.0,41.03,40.95,41.0,17600.0,39.7625,39.7916,39.714,39.7625,17600.0
2010-10-26 12:30:00,41.0,41.47,40.97,41.39,18600.0,39.7625,40.2183,39.7334,40.1407,18600.0
2010-10-26 13:00:00,41.33,41.46,41.24,41.24,4900.0,40.0825,40.2086,39.9952,39.9952,4900.0
2010-10-26 13:30:00,41.22,41.36,41.21,41.35,3400.0,39.9758,40.1116,39.9661,40.1019,3400.0
2010-10-26 14:00:00,41.33,41.43,41.18,41.37,3000.0,40.0825,40.1795,39.937,40.1213,3000.0
2010-10-26 14:30:00,41.35,41.49,41.23,41.28,11500.0,40.1019,40.2377,39.9855,40.034,11500.0
2010-10-26 15:00:00,41.24,41.32,41.12,41.12,11600.0,39.9952,40.0728,39.8789,39.8789,11600.0
2010-10-26 15:30:00,41.17,41.4,41.13,41.27,22600.0,39.9274,40.1504,39.8886,40.0243,22600.0
2010-10-27 09:30:00,41.0,41.05,40.55,40.59,4700.0,39.7625,39.811,39.3261,39.3649,4700.0
2010-10-27 10:00:00,40.6,40.63,39.88,39.99,29200.0,39.3746,39.4036,38.6763,38.783,29200.0
2010-10-27 10:30:00,39.98,40.08,39.96,40.04,27600.0,38.7733,38.8703,38.7539,38.8315,27600.0
2010-10-27 11:00:00,40.1,40.14,39.77,39.83,9800.0,38.8896,38.9284,38.5696,38.6278,9800.0
2010-10-27 11:30:00,39.77,40.1,39.73,40.09,7000.0,38.5696,38.8896,38.5308,38.8799,7000.0
2010-10-27 12:00:00,40.09,40.09,39.92,40.06,11100.0,38.8799,38.8799,38.7151,38.8509,11100.0
2010-10-27 12:30:00,40.07,40.07,39.9,40.05,15900.0,38.8606,38.8606,38.6957,38.8412,15900.0
2010-10-27 13:00:00,40.05,40.08,39.85,39.92,21200.0,38.8412,38.8703,38.6472,38.7151,21200.0
2010-10-27 13:30:00,39.99,40.01,39.96,40.0,6500.0,38.783,38.8024,38.7539,38.7927,6500.0
2010-10-27 14:00:00,40.0,40.02,39.77,39.83,24900.0,38.7927,38.8121,38.5696,38.6278,24900.0
2010-10-27 14:30:00,39.85,40.01,39.81,40.0,7700.0,38.6472,38.8024,38.6084,38.7927,7700.0
2010-10-27 15:00:00,39.99,40.21,39.99,40.02,27400.0,38.783,38.9963,38.783,38.8121,27400.0
2010-10-27 15:30:00,40.05,40.47,39.99,40.47,54100.0,38.8412,39.2485,38.783,39.2485,54100.0
2010-10-28 09:30:00,40.67,40.67,39.98,39.98,14400.0,39.4424,39.4424,38.7733,38.7733,14400.0
2010-10-28 10:00:00,39.98,40.09,39.67,39.95,13400.0,38.7733,38.8799,38.4726,38.7442,13400.0
2010-10-28 10:30:00,39.94,40.02,39.68,39.91,53100.0,38.7345,38.8121,38.4823,38.7054,53100.0
2010-10-28 11:00:00,39.8,40.03,39.75,39.82,19000.0,38.5987,38.8218,38.5502,38.6181,19000.0
2010-10-28 11:30:00,39.87,39.93,39.52,39.56,10100.0,38.6666,38.7248,38.3272,38.3659,10100.0
2010-10-28 12:00:00,39.55,39.66,39.44,39.66,7600.0,38.3562,38.4629,38.2496,38.4629,7600.0
2010-10-28 12:30:00,39.63,39.81,39.63,39.79,4400.0,38.4338,38.6084,38.4338,38.589,4400.0
2010-10-28 13:00:00,39.75,40.0,39.75,39.76,6100.0,38.5502,38.7927,38.5502,38.5599,6100.0
2010-10-28 13:30:00,39.78,39.9,39.72,39.74,4600.0,38.5793,38.6957,38.5211,38.5405,4600.0
2010-10-28 14:00:00,39.78,39.78,39.37,39.39,20900.0,38.5793,38.5793,38.1817,38.2011,20900.0
2010-10-28 14:30:00,39.43,39.45,39.29,39.43,17900.0,38.2399,38.2593,38.1041,38.2399,17900.0
2010-10-28 15:00:00,39.4,39.63,39.35,39.46,19100.0,38.2108,38.4338,38.1623,38.269,19100.0
2010-10-28 15:30:00,39.47,39.79,39.4,39.5,28500.0,38.2787,38.589,38.2108,38.3078,28500.0
2010-10-29 09:30:00,39.54,39.74,39.21,39.46,10100.0,38.3465,38.5405,38.0265,38.269,10100.0
2010-10-29 10:00:00,39.43,39.69,39.38,39.67,5800.0,38.2399,38.492,38.1914,38.4726,5800.0
2010-10-29 10:30:00,39.7,39.7,39.54,39.7,20100.0,38.5017,38.5017,38.3465,38.5017,20100.0
2010-10-29 11:00:00,39.7,39.99,39.7,39.8,9200.0,38.5017,38.783,38.5017,38.5987,9200.0
2010-10-29 11:30:00,39.76,39.82,39.65,39.79,6800.0,38.5599,38.6181,38.4532,38.589,6800.0
2010-10-29 12:00:00,39.8,40.15,39.8,40.05,6400.0,38.5987,38.9381,38.5987,38.8412,6400.0
2010-10-29 12:30:00,40.05,40.16,40.05,40.13,3000.0,38.8412,38.9478,38.8412,38.9187,3000.0
2010-10-29 13:00:00,40.11,40.2,40.05,40.2,6100.0,38.8993,38.9866,38.8412,38.9866,6100.0
2010-10-29 13:30:00,40.22,40.55,40.09,40.53,17600.0,39.006,39.3261,38.8799,39.3067,17600.0
2010-10-29 14:00:00,40.47,40.48,40.25,40.3,20100.0,39.2485,39.2582,39.0351,39.0836,20100.0
2010-10-29 14:30:00,40.3,40.49,40.25,40.31,17200.0,39.0836,39.2679,39.0351,39.0933,17200.0
2010-10-29 15:00:00,40.31,40.46,40.23,40.3,27600.0,39.0933,39.2388,39.0157,39.0836,27600.0
2010-10-29 15:30:00,40.28,40.6,40.19,40.38,64800.0,39.0642,39.3746,38.9769,39.1612,64800.0
2010-11-01 09:30:00,40.52,40.7,40.42,40.52,3000.0,39.297,39.4715,39.2,39.297,3000.0
2010-11-01 10:00:00,40.67,40.88,40.6,40.7,7500.0,39.4424,39.6461,39.3746,39.4715,7500.0
2010-11-01 10:30:00,40.69,40.72,40.62,40.64,6400.0,39.4618,39.4909,39.394,39.4133,6400.0
2010-11-01 11:00:00,40.6,40.6,40.36,40.47,4600.0,39.3746,39.3746,39.1418,39.2485,4600.0
2010-11-01 11:30:00,40.46,40.53,40.29,40.46,7100.0,39.2388,39.3067,39.0739,39.2388,7100.0
2010-11-01 12:00:00,40.48,40.52,40.4,40.41,7000.0,39.2582,39.297,39.1806,39.1903,7000.0
2010-11-01 12:30:00,40.43,40.46,40.28,40.37,5000.0,39.2097,39.2388,39.0642,39.1515,5000.0
2010-11-01 13:00:00,40.38,40.38,40.28,40.35,2400.0,39.1612,39.1612,39.0642,39.1321,2400.0
2010-11-01 13:30:00,40.38,40.45,40.35,40.45,5000.0,39.1612,39.2291,39.1321,39.2291,5000.0
2010-11-01 14:00:00,40.48,40.56,40.36,40.42,5000.0,39.2582,39.3358,39.1418,39.2,5000.0
2010-11-01 14:30:00,40.41,40.44,40.33,40.33,5100.0,39.1903,39.2194,39.1127,39.1127,5100.0
2010-11-01 15:00:00,40.31,40.45,40.2,40.38,24100.0,39.0933,39.2291,38.9866,39.1612,24100.0
2010-11-01 15:30:00,40.38,40.62,40.27,40.52,25500.0,39.1612,39.394,39.0545,39.297,25500.0
2010-11-02 09:30:00,40.92,41.33,40.92,41.25,102700.0,39.6849,40.0825,39.6849,40.0049,102700.0
2010-11-02 10:00:00,41.25,41.45,41.12,41.25,78200.0,40.0049,40.1989,39.8789,40.0049,78200.0
2010-11-02 10:30:00,41.23,41.35,41.1,41.28,13800.0,39.9855,40.1019,39.8595,40.034,13800.0
2010-11-02 11:00:00,41.27,41.27,41.06,41.14,26000.0,40.0243,40.0243,39.8207,39.8983,26000.0
2010-11-02 11:30:00,41.14,41.27,41.06,41.14,21000.0,39.8983,40.0243,39.8207,39.8983,21000.0
2010-11-02 12:00:00,41.13,41.21,41.05,41.05,6300.0,39.8886,39.9661,39.811,39.811,6300.0
2010-11-02 12:30:00,41.06,41.09,40.95,40.95,15100.0,39.8207,39.8498,39.714,39.714,15100.0
2010-11-02 13:00:00,40.95,41.2,40.95,41.18,20400.0,39.714,39.9564,39.714,39.937,20400.0
2010-11-02 13:30:00,41.18,41.67,41.18,41.43,69900.0,39.937,40.4123,39.937,40.1795,69900.0
2010-11-02 14:00:00,41.47,41.6,41.24,41.56,49800.0,40.2183,40.3444,39.9952,40.3056,49800.0
2010-11-02 14:30:00,41.54,41.59,41.47,41.5,43000.0,40.2862,40.3347,40.2183,40.2474,43000.0
2010-11-02 15:00:00,41.51,41.61,41.45,41.5,41800.0,40.2571,40.3541,40.1989,40.2474,41800.0
2010-11-02 15:30:00,41.49,41.5,40.95,41.02,151300.0,40.2377,40.2474,39.714,39.7819,151300.0
2010-11-03 09:30:00,42.25,42.56,40.78,40.82,78700.0,40.9748,41.2754,39.5491,39.5879,78700.0
2010-11-03 10:00:00,40.81,40.87,40.47,40.83,53000.0,39.5782,39.6364,39.2485,39.5976,53000.0
2010-11-03 10:30:00,40.87,41.1,40.63,40.63,27400.0,39.6364,39.8595,39.4036,39.4036,27400.0
2010-11-03 11:00:00,40.64,40.71,40.5,40.6,60100.0,39.4133,39.4812,39.2776,39.3746,60100.0
2010-11-03 11:30:00,40.61,41.07,40.59,41.01,27800.0,39.3843,39.8304,39.3649,39.7722,27800.0
2010-11-03 12:00:00,41.05,41.23,40.92,40.97,25400.0,39.811,39.9855,39.6849,39.7334,25400.0
2010-11-03 12:30:00,41.0,41.42,41.0,41.03,16400.0,39.7625,40.1698,39.7625,39.7916,16400.0
2010-11-03 13:00:00,41.03,41.03,40.74,40.97,7200.0,39.7916,39.7916,39.5103,39.7334,7200.0
2010-11-03 13:30:00,41.0,41.67,41.0,41.34,23300.0,39.7625,40.4123,39.7625,40.0922,23300.0
2010-11-03 14:00:00,41.37,41.67,40.95,41.05,31700.0,40.1213,40.4123,39.714,39.811,31700.0
2010-11-03 14:30:00,41.05,41.51,41.04,41.44,27700.0,39.811,40.2571,39.8013,40.1892,27700.0
2010-11-03 15:00:00,41.5,41.5,41.3,41.39,14600.0,40.2474,40.2474,40.0534,40.1407,14600.0
2010-11-03 15:30:00,41.39,41.52,41.35,41.5,29900.0,40.1407,40.2668,40.1019,40.2474,29900.0
2010-11-04 09:30:00,41.89,42.07,41.33,41.98,44300.0,40.6256,40.8002,40.0825,40.7129,44300.0
2010-11-04 10:00:00,41.96,42.17,41.84,41.85,16600.0,40.6935,40.8972,40.5771,40.5868,16600.0
2010-11-04 10:30:00,41.86,42.1,41.81,42.1,12300.0,40.5965,40.8293,40.548,40.8293,12300.0
2010-11-04 11:00:00,42.13,42.36,42.13,42.29,10100.0,40.8584,41.0814,40.8584,41.0135,10100.0
2010-11-04 11:30:00,42.29,42.32,41.98,42.01,5700.0,41.0135,41.0426,40.7129,40.742,5700.0
2010-11-04 12:00:00,42.0,42.24,41.99,42.21,2000.0,40.7323,40.9651,40.7226,40.936,2000.0
2010-11-04 12:30:00,42.24,42.29,42.0,42.0,3200.0,40.9651,41.0135,40.7323,40.7323,3200.0
2010-11-04 13:00:00,42.02,42.15,42.0,42.11,3900.0,40.7517,40.8778,40.7323,40.839,3900.0
2010-11-04 13:30:00,42.14,42.14,41.86,41.86,10200.0,40.8681,40.8681,40.5965,40.5965,10200.0
2010-11-04 14:00:00,41.87,42.16,41.79,42.1,5900.0,40.6062,40.8875,40.5286,40.8293,5900.0
2010-11-04 14:30:00,42.07,42.2,42.05,42.19,9300.0,40.8002,40.9263,40.7808,40.9166,9300.0
2010-11-04 15:00:00,42.19,42.49,42.19,42.44,48400.0,40.9166,41.2075,40.9166,41.159,48400.0
2010-11-04 15:30:00,42.45,42.47,42.06,42.28,25700.0,41.1687,41.1881,40.7905,41.0038,25700.0
2010-11-05 09:30:00,42.21,42.83,42.02,42.83,15400.0,40.936,41.5372,40.7517,41.5372,15400.0
2010-11-05 10:00:00,42.85,43.18,42.85,43.11,33300.0,41.5566,41.8767,41.5566,41.8088,33300.0
2010-11-05 10:30:00,43.07,43.32,42.72,42.79,29900.0,41.77,42.0125,41.4306,41.4985,29900.0
2010-11-05 11:00:00,42.75,42.85,42.66,42.74,19900.0,41.4597,41.5566,41.3724,41.45,19900.0
2010-11-05 11:30:00,42.75,42.75,42.5,42.71,46500.0,41.4597,41.4597,41.2172,41.4209,46500.0
2010-11-05 12:00:00,42.71,42.98,42.71,42.9,48300.0,41.4209,41.6827,41.4209,41.6051,48300.0
2010-11-05 12:30:00,42.91,43.03,42.87,42.95,35900.0,41.6148,41.7312,41.576,41.6536,35900.0
2010-11-05 13:00:00,42.95,42.97,42.83,42.9,29400.0,41.6536,41.673,41.5372,41.6051,29400.0
2010-11-05 13:30:00,42.9,42.94,42.78,42.9,21900.0,41.6051,41.6439,41.4888,41.6051,21900.0
2010-11-05 14:00:00,42.89,42.95,42.84,42.94,23000.0,41.5954,41.6536,41.5469,41.6439,23000.0
2010-11-05 14:30:00,42.94,43.01,42.86,42.86,18400.0,41.6439,41.7118,41.5663,41.5663,18400.0
2010-11-05 15:00:00,42.82,42.88,42.57,42.65,26600.0,41.5275,41.5857,41.2851,41.3627,26600.0
2010-11-05 15:30:00,42.64,42.76,42.52,42.57,51200.0,41.353,41.4694,41.2366,41.2851,51200.0
2010-11-08 09:30:00,42.35,42.35,41.67,41.81,11900.0,41.0717,41.0717,40.4123,40.548,11900.0
2010-11-08 10:00:00,41.8,42.09,41.8,41.96,13400.0,40.5383,40.8196,40.5383,40.6935,13400.0
2010-11-08 10:30:00,41.95,41.95,41.73,41.77,7200.0,40.6838,40.6838,40.4704,40.5092,7200.0
2010-11-08 11:00:00,41.8,41.81,41.53,41.61,22500.0,40.5383,40.548,40.2765,40.3541,22500.0
2010-11-08 11:30:00,41.54,41.62,41.5,41.58,8900.0,40.2862,40.3638,40.2474,40.325,8900.0
2010-11-08 12:00:00,41.6,41.84,41.52,41.67,90900.0,40.3444,40.5771,40.2668,40.4123,90900.0
2010-11-08 12:30:00,41.7,41.7,41.55,41.6,7300.0,40.4414,40.4414,40.2959,40.3444,7300.0
2010-11-08 13:00:00,41.59,41.66,41.57,41.6,11300.0,40.3347,40.4026,40.3153,40.3444,11300.0
2010-11-08 13:30:00,41.6,41.63,41.52,41.55,15100.0,40.3444,40.3735,40.2668,40.2959,15100.0
2010-11-08 14:00:00,41.55,41.6,41.53,41.54,23600.0,40.2959,40.3444,40.2765,40.2862,23600.0
2010-11-08 14:30:00,41.55,41.58,41.37,41.47,12600.0,40.2959,40.325,40.1213,40.2183,12600.0
2010-11-08 15:00:00,41.48,41.64,41.47,41.51,8100.0,40.228,40.3832,40.2183,40.2571,8100.0
2010-11-08 15:30:00,41.52,41.57,41.29,41.4,90000.0,40.2668,40.3153,40.0437,40.1504,90000.0
2010-11-09 09:30:00,41.41,42.29,41.29,42.24,37100.0,40.1601,41.0135,40.0437,40.9651,37100.0
2010-11-09 10:00:00,42.25,42.5,42.17,42.34,24900.0,40.9748,41.2172,40.8972,41.062,24900.0
2010-11-09 10:30:00,42.37,42.37,41.93,42.0,22500.0,41.0911,41.0911,40.6644,40.7323,22500.0
2010-11-09 11:00:00,42.0,42.08,41.95,42.06,24300.0,40.7323,40.8099,40.6838,40.7905,24300.0
2010-11-09 11:30:00,42.05,42.13,41.69,42.0,28900.0,40.7808,40.8584,40.4317,40.7323,28900.0
2010-11-09 12:00:00,42.0,42.04,41.6,41.64,17400.0,40.7323,40.7711,40.3444,40.3832,17400.0
2010-11-09 12:30:00,41.66,41.85,41.44,41.85,15600.0,40.4026,40.5868,40.1892,40.5868,15600.0
2010-11-09 13:00:00,41.85,41.95,41.77,41.82,14200.0,40.5868,40.6838,40.5092,40.5577,14200.0
2010-11-09 13:30:00,41.79,41.79,41.48,41.55,27200.0,40.5286,40.5286,40.228,40.2959,27200.0
2010-11-09 14:00:00,41.57,41.67,41.31,41.61,29100.0,40.3153,40.4123,40.0631,40.3541,29100.0
2010-11-09 14:30:00,41.57,41.58,41.18,41.22,34800.0,40.3153,40.325,39.937,39.9758,34800.0
2010-11-09 15:00:00,41.27,41.34,40.78,40.98,73600.0,40.0243,40.0922,39.5491,39.7431,73600.0
2010-11-09 15:30:00,40.98,41.05,40.48,40.98,90600.0,39.7431,39.811,39.2582,39.7431,90600.0
2010-11-10 09:30:00,40.89,41.07,40.54,41.0,20000.0,39.6558,39.8304,39.3164,39.7625,20000.0
2010-11-10 10:00:00,41.05,41.36,40.8,41.26,13300.0,39.811,40.1116,39.5685,40.0146,13300.0
2010-11-10 10:30:00,41.33,41.53,41.26,41.49,6100.0,40.0825,40.2765,40.0146,40.2377,6100.0
2010-11-10 11:00:00,41.54,41.61,41.15,41.41,21500.0,40.2862,40.3541,39.908,40.1601,21500.0
2010-11-10 11:30:00,41.44,41.6,41.35,41.46,14100.0,40.1892,40.3444,40.1019,40.2086,14100.0
2010-11-10 12:00:00,41.42,41.45,41.24,41.28,5400.0,40.1698,40.1989,39.9952,40.034,5400.0
2010-11-10 12:30:00,41.31,41.33,41.05,41.31,7100.0,40.0631,40.0825,39.811,40.0631,7100.0
2010-11-10 13:00:00,41.31,41.59,41.22,41.45,10800.0,40.0631,40.3347,39.9758,40.1989,10800.0
2010-11-10 13:30:00,41.44,41.6,41.44,41.6,3600.0,40.1892,40.3444,40.1892,40.3444,3600.0
2010-11-10 14:00:00,41.51,41.75,41.51,41.74,7200.0,40.2571,40.4898,40.2571,40.4801,7200.0
2010-11-10 14:30:00,41.75,41.81,41.69,41.81,7000.0,40.4898,40.548,40.4317,40.548,7000.0
2010-11-10 15:00:00,41.81,41.87,41.68,41.79,8300.0,40.548,40.6062,40.422,40.5286,8300.0
2010-11-10 15:30:00,41.68,41.83,41.56,41.79,23200.0,40.422,40.5674,40.3056,40.5286,23200.0
2010-11-11 09:30:00,41.42,41.69,41.31,41.69,6400.0,40.1698,40.4317,40.0631,40.4317,6400.0
2010-11-11 10:00:00,41.63,41.63,41.5,41.5,6200.0,40.3735,40.3735,40.2474,40.2474,6200.0
2010-11-11 10:30:00,41.51,41.86,41.51,41.76,11000.0,40.2571,40.5965,40.2571,40.4995,11000.0
2010-11-11 11:00:00,41.7,41.85,41.55,41.67,6800.0,40.4414,40.5868,40.2959,40.4123,6800.0
2010-11-11 11:30:00,41.72,41.9,41.68,41.83,7600.0,40.4607,40.6353,40.422,40.5674,7600.0
2010-11-11 12:00:00,41.81,41.94,41.65,41.81,5900.0,40.548,40.6741,40.3929,40.548,5900.0
2010-11-11 12:30:00,41.84,41.89,41.74,41.87,2900.0,40.5771,40.6256,40.4801,40.6062,2900.0
2010-11-11 13:00:00,41.82,41.94,41.73,41.79,2700.0,40.5577,40.6741,40.4704,40.5286,2700.0
2010-11-11 13:30:00,41.74,41.89,41.72,41.79,4900.0,40.4801,40.6256,40.4607,40.5286,4900.0
2010-11-11 14:00:00,41.81,41.92,41.73,41.85,8900.0,40.548,40.6547,40.4704,40.5868,8900.0
2010-11-11 14:30:00,41.88,41.98,41.64,41.64,5500.0,40.6159,40.7129,40.3832,40.3832,5500.0
2010-11-11 15:00:00,41.68,41.76,41.51,41.66,4800.0,40.422,40.4995,40.2571,40.4026,4800.0
2010-11-11 15:30:00,41.68,41.7,41.33,41.53,20200.0,40.422,40.4414,40.0825,40.2765,20200.0
2010-11-12 09:30:00,41.15,41.27,40.96,41.17,3900.0,39.908,40.0243,39.7237,39.9274,3900.0
2010-11-12 10:00:00,41.3,41.55,41.26,41.44,8700.0,40.0534,40.2959,40.0146,40.1892,8700.0
2010-11-12 10:30:00,41.38,41.57,41.31,41.5,25900.0,40.131,40.3153,40.0631,40.2474,25900.0
2010-11-12 11:00:00,41.5,41.8,41.33,41.72,22500.0,40.2474,40.5383,40.0825,40.4607,22500.0
2010-11-12 11:30:00,41.74,41.74,41.44,41.54,4100.0,40.4801,40.4801,40.1892,40.2862,4100.0
2010-11-12 12:00:00,41.5,41.55,41.28,41.48,20800.0,40.2474,40.2959,40.034,40.228,20800.0
2010-11-12 12:30:00,41.48,41.58,41.3,41.3,44100.0,40.228,40.325,40.0534,40.0534,44100.0
2010-11-12 13:00:00,41.26,41.26,41.1,41.1,6900.0,40.0146,40.0146,39.8595,39.8595,6900.0
2010-11-12 13:30:00,41.11,41.13,40.8,40.8,4900.0,39.8692,39.8886,39.5685,39.5685,4900.0
2010-11-12 14:00:00,40.81,41.05,40.67,40.94,46300.0,39.5782,39.811,39.4424,39.7043,46300.0
2010-11-12 14:30:00,40.98,40.98,40.6,40.9,44500.0,39.7431,39.7431,39.3746,39.6655,44500.0
2010-11-12 15:00:00,40.92,41.26,40.86,40.93,40300.0,39.6849,40.0146,39.6267,39.6946,40300.0
2010-11-12 15:30:00,41.0,41.12,40.55,40.99,26800.0,39.7625,39.8789,39.3261,39.7528,26800.0
2010-11-15 09:30:00,41.17,41.37,41.11,41.31,9000.0,39.9274,40.1213,39.8692,40.0631,9000.0
2010-11-15 10:00:00,41.29,41.51,41.25,41.46,6600.0,40.0437,40.2571,40.0049,40.2086,6600.0
2010-11-15 10:30:00,41.43,41.49,41.37,41.4,3600.0,40.1795,40.2377,40.1213,40.1504,3600.0
2010-11-15 11:00:00,41.4,41.58,41.36,41.54,4300.0,40.1504,40.325,40.1116,40.2862,4300.0
2010-11-15 11:30:00,41.56,41.86,41.54,41.84,4700.0,40.3056,40.5965,40.2862,40.5771,4700.0
2010-11-15 12:00:00,41.84,41.88,41.52,41.68,42900.0,40.5771,40.6159,40.2668,40.422,42900.0
2010-11-15 12:30:00,41.66,41.89,41.62,41.66,2500.0,40.4026,40.6256,40.3638,40.4026,2500.0
2010-11-15 13:00:00,41.67,41.71,41.38,41.4,13200.0,40.4123,40.4511,40.131,40.1504,13200.0
2010-11-15 13:30:00,41.4,41.57,41.36,41.4,13800.0,40.1504,40.3153,40.1116,40.1504,13800.0
2010-11-15 14:00:00,41.44,41.57,41.35,41.4,6800.0,40.1892,40.3153,40.1019,40.1504,6800.0
2010-11-15 14:30:00,41.43,41.5,41.38,41.42,5200.0,40.1795,40.2474,40.131,40.1698,5200.0
2010-11-15 15:00:00,41.42,41.42,41.06,41.42,10200.0,40.1698,40.1698,39.8207,40.1698,10200.0
2010-11-15 15:30:00,41.33,41.51,41.23,41.38,23900.0,40.0825,40.2571,39.9855,40.131,23900.0
2010-11-16 09:30:00,41.09,41.12,40.78,41.12,39300.0,39.8498,39.8789,39.5491,39.8789,39300.0
2010-11-16 10:00:00,41.03,41.08,40.8,40.84,2100.0,39.7916,39.8401,39.5685,39.6073,2100.0
2010-11-16 10:30:00,40.8,40.84,40.39,40.8,19600.0,39.5685,39.6073,39.1709,39.5685,19600.0
2010-11-16 11:00:00,40.78,40.8,40.45,40.63,15800.0,39.5491,39.5685,39.2291,39.4036,15800.0
2010-11-16 11:30:00,40.65,40.65,40.37,40.46,16300.0,39.423,39.423,39.1515,39.2388,16300.0
2010-11-16 12:00:00,40.51,40.65,40.36,40.6,17400.0,39.2873,39.423,39.1418,39.3746,17400.0
2010-11-16 12:30:00,40.58,41.08,40.54,41.01,32500.0,39.3552,39.8401,39.3164,39.7722,32500.0
2010-11-16 13:00:00,41.0,41.06,40.66,40.69,19300.0,39.7625,39.8207,39.4327,39.4618,19300.0
2010-11-16 13:30:00,40.72,40.98,40.71,40.86,22500.0,39.4909,39.7431,39.4812,39.6267,22500.0
2010-11-16 14:00:00,40.86,40.91,40.49,40.49,8100.0,39.6267,39.6752,39.2679,39.2679,8100.0
2010-11-16 14:30:00,40.51,40.71,40.24,40.68,23900.0,39.2873,39.4812,39.0254,39.4521,23900.0
2010-11-16 15:00:00,40.7,40.72,40.25,40.4,10000.0,39.4715,39.4909,39.0351,39.1806,10000.0
2010-11-16 15:30:00,40.37,40.72,40.25,40.58,35300.0,39.1515,39.4909,39.0351,39.3552,35300.0
2010-11-17 09:30:00,40.62,40.67,40.23,40.54,16900.0,39.394,39.4424,39.0157,39.3164,16900.0
2010-11-17 10:00:00,40.56,40.73,40.53,40.73,15700.0,39.3358,39.5006,39.3067,39.5006,15700.0
2010-11-17 10:30:00,40.73,40.83,40.63,40.65,9600.0,39.5006,39.5976,39.4036,39.423,9600.0
2010-11-17 11:00:00,40.65,40.81,40.64,40.81,6400.0,39.423,39.5782,39.4133,39.5782,6400.0
2010-11-17 11:30:00,40.81,40.81,40.61,40.66,22600.0,39.5782,39.5782,39.3843,39.4327,22600.0
2010-11-17 12:00:00,40.65,40.69,40.53,40.6,17900.0,39.423,39.4618,39.3067,39.3746,17900.0
2010-11-17 12:30:00,40.55,40.55,40.26,40.26,3700.0,39.3261,39.3261,39.0448,39.0448,3700.0
2010-11-17 13:00:00,40.27,40.28,40.14,40.15,8500.0,39.0545,39.0642,38.9284,38.9381,8500.0
2010-11-17 13:30:00,40.14,40.17,39.78,39.82,21900.0,38.9284,38.9575,38.5793,38.6181,21900.0
2010-11-17 14:00:00,39.81,39.87,39.79,39.83,14500.0,38.6084,38.6666,38.589,38.6278,14500.0
2010-11-17 14:30:00,39.81,40.02,39.76,39.98,9300.0,38.6084,38.8121,38.5599,38.7733,9300.0
2010-11-17 15:00:00,39.97,39.99,39.66,39.66,18000.0,38.7636,38.783,38.4629,38.4629,18000.0
2010-11-17 15:30:00,39.67,39.94,39.63,39.64,35000.0,38.4726,38.7345,38.4338,38.4435,35000.0
2010-11-18 09:30:00,40.18,40.44,39.37,39.87,38100.0,38.9672,39.2194,38.1817,38.6666,38100.0
2010-11-18 10:00:00,39.92,40.17,39.79,40.17,25600.0,38.7151,38.9575,38.589,38.9575,25600.0
2010-11-18 10:30:00,40.17,40.3,40.01,40.26,18200.0,38.9575,39.0836,38.8024,39.0448,18200.0
2010-11-18 11:00:00,40.29,40.59,40.29,40.53,8200.0,39.0739,39.3649,39.0739,39.3067,8200.0
2010-11-18 11:30:00,40.52,40.62,40.48,40.51,9000.0,39.297,39.394,39.2582,39.2873,9000.0
2010-11-18 12:00:00,40.55,40.73,40.49,40.56,9300.0,39.3261,39.5006,39.2679,39.3358,9300.0
2010-11-18 12:30:00,40.52,40.62,40.5,40.56,4000.0,39.297,39.394,39.2776,39.3358,4000.0
2010-11-18 13:00:00,40.61,40.61,40.38,40.4,10200.0,39.3843,39.3843,39.1612,39.1806,10200.0
2010-11-18 13:30:00,40.42,40.5,40.4,40.4,6600.0,39.2,39.2776,39.1806,39.1806,6600.0
2010-11-18 14:00:00,40.44,40.44,40.15,40.31,7800.0,39.2194,39.2194,38.9381,39.0933,7800.0
2010-11-18 14:30:00,40.26,40.51,40.25,40.44,5500.0,39.0448,39.2873,39.0351,39.2194,5500.0
2010-11-18 15:00:00,40.45,40.5,40.37,40.37,5600.0,39.2291,39.2776,39.1515,39.1515,5600.0
2010-11-18 15:30:00,40.36,40.52,40.31,40.45,20300.0,39.1418,39.297,39.0933,39.2291,20300.0
2010-11-19 09:30:00,40.39,40.49,40.27,40.37,3000.0,39.1709,39.2679,39.0545,39.1515,3000.0
2010-11-19 10:00:00,40.41,40.52,40.35,40.41,3800.0,39.1903,39.297,39.1321,39.1903,3800.0
2010-11-19 10:30:00,40.42,40.72,40.42,40.62,3500.0,39.2,39.4909,39.2,39.394,3500.0
2010-11-19 11:00:00,40.58,40.67,40.53,40.58,2900.0,39.3552,39.4424,39.3067,39.3552,2900.0
2010-11-19 11:30:00,40.64,40.69,40.61,40.63,2800.0,39.4133,39.4618,39.3843,39.4036,2800.0
2010-11-19 12:00:00,40.58,40.67,40.45,40.64,2400.0,39.3552,39.4424,39.2291,39.4133,2400.0
2010-11-19 12:30:00,40.61,40.77,40.6,40.76,3400.0,39.3843,39.5394,39.3746,39.5297,3400.0
2010-11-19 13:00:00,40.76,40.81,40.69,40.69,2500.0,39.5297,39.5782,39.4618,39.4618,2500.0
2010-11-19 13:30:00,40.78,40.8,40.77,40.77,400.0,39.5491,39.5685,39.5394,39.5394,400.0
2010-11-19 14:00:00,40.8,41.03,40.8,41.03,5000.0,39.5685,39.7916,39.5685,39.7916,5000.0
2010-11-19 14:30:00,41.03,41.17,41.0,41.07,8300.0,39.7916,39.9274,39.7625,39.8304,8300.0
2010-11-19 15:00:00,41.1,41.25,41.05,41.13,10300.0,39.8595,40.0049,39.811,39.8886,10300.0
2010-11-19 15:30:00,41.13,41.4,41.05,41.32,23100.0,39.8886,40.1504,39.811,40.0728,23100.0
2010-11-22 09:30:00,41.22,41.86,41.2,41.81,10800.0,39.9758,40.5965,39.9564,40.548,10800.0
2010-11-22 10:00:00,41.73,41.73,41.33,41.39,3500.0,40.4704,40.4704,40.0825,40.1407,3500.0
2010-11-22 10:30:00,41.44,41.44,41.19,41.21,4700.0,40.1892,40.1892,39.9467,39.9661,4700.0
2010-11-22 11:00:00,41.19,41.19,40.9,40.97,9800.0,39.9467,39.9467,39.6655,39.7334,9800.0
2010-11-22 11:30:00,40.98,41.03,40.86,41.0,2100.0,39.7431,39.7916,39.6267,39.7625,2100.0
2010-11-22 12:00:00,40.94,40.95,40.66,40.9,5000.0,39.7043,39.714,39.4327,39.6655,5000.0
2010-11-22 12:30:00,40.87,41.13,40.67,40.95,5900.0,39.6364,39.8886,39.4424,39.714,5900.0
2010-11-22 13:00:00,40.96,41.03,40.83,41.02,7200.0,39.7237,39.7916,39.5976,39.7819,7200.0
2010-11-22 13:30:00,41.01,41.07,40.96,41.03,4000.0,39.7722,39.8304,39.7237,39.7916,4000.0
2010-11-22 14:00:00,41.0,41.01,40.9,40.91,5000.0,39.7625,39.7722,39.6655,39.6752,5000.0
2010-11-22 14:30:00,40.91,41.17,40.91,40.98,5800.0,39.6752,39.9274,39.6752,39.7431,5800.0
2010-11-22 15:00:00,41.0,41.09,40.92,40.99,6900.0,39.7625,39.8498,39.6849,39.7528,6900.0
2010-11-22 15:30:00,41.0,41.07,40.9,41.01,11400.0,39.7625,39.8304,39.6655,39.7722,11400.0
2010-11-23 09:30:00,40.65,40.79,40.61,40.69,12200.0,39.423,39.5588,39.3843,39.4618,12200.0
2010-11-23 10:00:00,40.72,40.82,40.68,40.74,8500.0,39.4909,39.5879,39.4521,39.5103,8500.0
2010-11-23 10:30:00,40.79,40.9,40.77,40.88,2900.0,39.5588,39.6655,39.5394,39.6461,2900.0
2010-11-23 11:00:00,40.89,40.89,40.43,40.71,32300.0,39.6558,39.6558,39.2097,39.4812,32300.0
2010-11-23 11:30:00,40.69,40.93,40.65,40.92,16100.0,39.4618,39.6946,39.423,39.6849,16100.0
2010-11-23 12:00:00,40.93,41.04,40.93,41.03,9100.0,39.6946,39.8013,39.6946,39.7916,9100.0
2010-11-23 12:30:00,41.03,41.04,40.96,41.0,17200.0,39.7916,39.8013,39.7237,39.7625,17200.0
2010-11-23 13:00:00,41.03,41.05,40.95,41.01,15400.0,39.7916,39.811,39.714,39.7722,15400.0
2010-11-23 13:30:00,41.01,41.05,40.87,40.88,4800.0,39.7722,39.811,39.6364,39.6461,4800.0
2010-11-23 14:00:00,40.9,41.01,40.86,40.95,13900.0,39.6655,39.7722,39.6267,39.714,13900.0
2010-11-23 14:30:00,40.92,41.1,40.92,41.08,7600.0,39.6849,39.8595,39.6849,39.8401,7600.0
2010-11-23 15:00:00,41.07,41.2,41.02,41.1,10400.0,39.8304,39.9564,39.7819,39.8595,10400.0
2010-11-23 15:30:00,41.11,41.13,40.9,41.12,25800.0,39.8692,39.8886,39.6655,39.8789,25800.0
2010-11-24 09:30:00,41.26,41.57,41.12,41.12,8000.0,40.0146,40.3153,39.8789,39.8789,8000.0
2010-11-24 10:00:00,41.08,41.27,41.05,41.27,12500.0,39.8401,40.0243,39.811,40.0243,12500.0
2010-11-24 10:30:00,41.28,41.55,41.28,41.4,7000.0,40.034,40.2959,40.034,40.1504,7000.0
2010-11-24 11:00:00,41.4,41.51,41.22,41.22,5500.0,40.1504,40.2571,39.9758,39.9758,5500.0
2010-11-24 11:30:00,41.22,41.28,41.13,41.25,13400.0,39.9758,40.034,39.8886,40.0049,13400.0
2010-11-24 12:00:00,41.37,41.39,41.22,41.28,4100.0,40.1213,40.1407,39.9758,40.034,4100.0
2010-11-24 12:30:00,41.29,41.4,41.29,41.38,1400.0,40.0437,40.1504,40.0437,40.131,1400.0
2010-11-24 13:00:00,41.38,41.38,41.33,41.35,1700.0,40.131,40.131,40.0825,40.1019,1700.0
2010-11-24 13:30:00,41.33,41.39,41.33,41.35,5300.0,40.0825,40.1407,40.0825,40.1019,5300.0
2010-11-24 14:00:00,41.34,41.35,41.3,41.31,5500.0,40.0922,40.1019,40.0534,40.0631,5500.0
2010-11-24 14:30:00,41.3,41.33,41.3,41.31,6600.0,40.0534,40.0825,40.0534,40.0631,6600.0
2010-11-24 15:00:00,41.3,41.33,41.15,41.28,7700.0,40.0534,40.0825,39.908,40.034,7700.0
2010-11-24 15:30:00,41.32,41.49,41.3,41.37,19800.0,40.0728,40.2377,40.0534,40.1213,19800.0
2010-11-26 09:30:00,41.01,41.58,40.72,41.52,12700.0,39.7722,40.325,39.4909,40.2668,12700.0
2010-11-26 10:00:00,41.54,41.54,40.97,40.98,5500.0,40.2862,40.2862,39.7334,39.7431,5500.0
2010-11-26 10:30:00,40.9,40.98,40.85,40.85,4000.0,39.6655,39.7431,39.617,39.617,4000.0
2010-11-26 11:00:00,40.88,41.0,40.85,40.89,2800.0,39.6461,39.7625,39.617,39.6558,2800.0
2010-11-26 11:30:00,40.85,40.97,40.85,40.97,2400.0,39.617,39.7334,39.617,39.7334,2400.0
2010-11-26 12:00:00,40.98,41.24,40.98,41.19,2100.0,39.7431,39.9952,39.7431,39.9467,2100.0
2010-11-26 12:30:00,41.17,41.66,41.17,41.65,22400.0,39.9274,40.4026,39.9274,40.3929,22400.0
2010-11-29 09:30:00,41.23,41.47,40.99,41.02,8900.0,39.9855,40.2183,39.7528,39.7819,8900.0
2010-11-29 10:00:00,40.99,41.17,40.91,41.05,12300.0,39.7528,39.9274,39.6752,39.811,12300.0
2010-11-29 10:30:00,41.07,41.43,41.07,41.26,8700.0,39.8304,40.1795,39.8304,40.0146,8700.0
2010-11-29 11:00:00,41.26,41.35,41.07,41.15,7300.0,40.0146,40.1019,39.8304,39.908,7300.0
2010-11-29 11:30:00,41.16,41.16,40.89,40.99,8000.0,39.9177,39.9177,39.6558,39.7528,8000.0
2010-11-29 12:00:00,40.99,41.27,40.92,41.19,4900.0,39.7528,40.0243,39.6849,39.9467,4900.0
2010-11-29 12:30:00,41.16,41.27,41.08,41.13,3200.0,39.9177,40.0243,39.8401,39.8886,3200.0
2010-11-29 13:00:00,41.19,41.19,40.95,40.99,10100.0,39.9467,39.9467,39.714,39.7528,10100.0
2010-11-29 13:30:00,41.06,41.13,41.05,41.11,3500.0,39.8207,39.8886,39.811,39.8692,3500.0
2010-11-29 14:00:00,41.1,41.31,41.04,41.31,5700.0,39.8595,40.0631,39.8013,40.0631,5700.0
2010-11-29 14:30:00,41.3,41.63,41.3,41.62,4200.0,40.0534,40.3735,40.0534,40.3638,4200.0
2010-11-29 15:00:00,41.65,41.8,41.62,41.74,9300.0,40.3929,40.5383,40.3638,40.4801,9300.0
2010-11-29 15:30:00,41.74,41.75,41.6,41.68,18400.0,40.4801,40.4898,40.3444,40.422,18400.0
2010-11-30 09:30:00,41.12,41.54,41.12,41.54,3300.0,39.8789,40.2862,39.8789,40.2862,3300.0
2010-11-30 10:00:00,41.54,41.67,41.44,41.57,5300.0,40.2862,40.4123,40.1892,40.3153,5300.0
2010-11-30 10:30:00,41.49,41.65,41.49,41.49,1900.0,40.2377,40.3929,40.2377,40.2377,1900.0
2010-11-30 11:00:00,41.51,41.51,41.37,41.38,7500.0,40.2571,40.2571,40.1213,40.131,7500.0
2010-11-30 11:30:00,41.38,41.53,41.38,41.53,5700.0,40.131,40.2765,40.131,40.2765,5700.0
2010-11-30 12:00:00,41.54,41.81,41.54,41.69,6400.0,40.2862,40.548,40.2862,40.4317,6400.0
2010-11-30 12:30:00,41.69,41.77,41.68,41.7,15500.0,40.4317,40.5092,40.422,40.4414,15500.0
2010-11-30 13:00:00,41.69,41.71,41.56,41.66,46400.0,40.4317,40.4511,40.3056,40.4026,46400.0
2010-11-30 13:30:00,41.66,41.99,41.63,41.9,30900.0,40.4026,40.7226,40.3735,40.6353,30900.0
2010-11-30 14:00:00,41.95,42.03,41.89,41.9,8100.0,40.6838,40.7614,40.6256,40.6353,8100.0
2010-11-30 14:30:00,41.86,41.97,41.84,41.94,5800.0,40.5965,40.7032,40.5771,40.6741,5800.0
2010-11-30 15:00:00,41.88,41.99,41.77,41.99,3700.0,40.6159,40.7226,40.5092,40.7226,3700.0
2010-11-30 15:30:00,41.95,41.99,41.76,41.84,18600.0,40.6838,40.7226,40.4995,40.5771,18600.0
2010-12-01 09:30:00,42.51,42.78,42.47,42.78,25100.0,41.2269,41.4888,41.1881,41.4888,25100.0
2010-12-01 10:00:00,42.67,42.96,42.54,42.55,19700.0,41.3821,41.6633,41.256,41.2657,19700.0
2010-12-01 10:30:00,42.55,42.74,42.54,42.74,18400.0,41.2657,41.45,41.256,41.45,18400.0
2010-12-01 11:00:00,42.72,42.72,42.54,42.61,10400.0,41.4306,41.4306,41.256,41.3239,10400.0
2010-12-01 11:30:00,42.62,42.77,42.6,42.76,12500.0,41.3336,41.4791,41.3142,41.4694,12500.0
2010-12-01 12:00:00,42.76,42.84,42.6,42.84,7500.0,41.4694,41.5469,41.3142,41.5469,7500.0
2010-12-01 12:30:00,42.81,42.85,42.78,42.85,7500.0,41.5178,41.5566,41.4888,41.5566,7500.0
2010-12-01 13:00:00,42.85,42.85,42.68,42.68,10300.0,41.5566,41.5566,41.3918,41.3918,10300.0
2010-12-01 13:30:00,42.7,42.87,42.7,42.87,9200.0,41.4112,41.576,41.4112,41.576,9200.0
2010-12-01 14:00:00,42.86,42.9,42.83,42.84,4300.0,41.5663,41.6051,41.5372,41.5469,4300.0
2010-12-01 14:30:00,42.86,42.94,42.86,42.92,7300.0,41.5663,41.6439,41.5663,41.6245,7300.0
2010-12-01 15:00:00,42.92,42.95,42.83,42.87,8200.0,41.6245,41.6536,41.5372,41.576,8200.0
2010-12-01 15:30:00,42.89,42.95,42.88,42.95,18700.0,41.5954,41.6536,41.5857,41.6536,18700.0
2010-12-02 09:30:00,42.83,43.17,42.82,43.1,24700.0,41.5372,41.867,41.5275,41.7991,24700.0
2010-12-02 10:00:00,43.15,43.35,43.01,43.18,12000.0,41.8476,42.0416,41.7118,41.8767,12000.0
2010-12-02 10:30:00,43.19,43.24,42.93,42.98,12800.0,41.8864,41.9349,41.6342,41.6827,12800.0
2010-12-02 11:00:00,42.98,43.03,42.97,43.0,7000.0,41.6827,41.7312,41.673,41.7021,7000.0
2010-12-02 11:30:00,42.99,43.03,42.95,42.95,6600.0,41.6924,41.7312,41.6536,41.6536,6600.0
2010-12-02 12:00:00,42.95,43.07,42.91,42.91,10000.0,41.6536,41.77,41.6148,41.6148,10000.0
2010-12-02 12:30:00,42.92,43.06,42.92,43.05,7500.0,41.6245,41.7603,41.6245,41.7506,7500.0
2010-12-02 13:00:00,43.08,43.17,43.04,43.17,45900.0,41.7797,41.867,41.7409,41.867,45900.0
2010-12-02 13:30:00,43.2,43.44,43.12,43.44,6700.0,41.8961,42.1288,41.8185,42.1288,6700.0
2010-12-02 14:00:00,43.42,43.5,43.3,43.31,22200.0,42.1094,42.187,41.9931,42.0028,22200.0
2010-12-02 14:30:00,43.31,43.38,43.12,43.27,65400.0,42.0028,42.0706,41.8185,41.964,65400.0
2010-12-02 15:00:00,43.25,43.52,43.19,43.52,12900.0,41.9446,42.2064,41.8864,42.2064,12900.0
2010-12-02 15:30:00,43.51,43.83,43.45,43.73,64800.0,42.1967,42.5071,42.1385,42.4101,64800.0
2010-12-03 09:30:00,43.51,43.53,43.13,43.51,13500.0,42.1967,42.2161,41.8282,42.1967,13500.0
2010-12-03 10:00:00,43.52,43.6,43.32,43.48,16900.0,42.2064,42.284,42.0125,42.1676,16900.0
2010-12-03 10:30:00,43.49,43.53,43.42,43.52,14300.0,42.1773,42.2161,42.1094,42.2064,14300.0
2010-12-03 11:00:00,43.53,43.58,43.47,43.49,8100.0,42.2161,42.2646,42.1579,42.1773,8100.0
2010-12-03 11:30:00,43.5,43.77,43.5,43.66,19100.0,42.187,42.4489,42.187,42.3422,19100.0
2010-12-03 12:00:00,43.66,43.82,43.53,43.71,7600.0,42.3422,42.4974,42.2161,42.3907,7600.0
2010-12-03 12:30:00,43.72,43.96,43.61,43.88,50600.0,42.4004,42.6331,42.2937,42.5556,50600.0
2010-12-03 13:00:00,43.88,43.95,43.84,43.88,4600.0,42.5556,42.6234,42.5168,42.5556,4600.0
2010-12-03 13:30:00,43.88,43.89,43.73,43.85,10700.0,42.5556,42.5653,42.4101,42.5265,10700.0
2010-12-03 14:00:00,43.86,43.89,43.73,43.84,18000.0,42.5362,42.5653,42.4101,42.5168,18000.0
2010-12-03 14:30:00,43.86,43.91,43.79,43.84,14500.0,42.5362,42.5846,42.4683,42.5168,14500.0
2010-12-03 15:00:00,43.86,43.89,43.73,43.73,6700.0,42.5362,42.5653,42.4101,42.4101,6700.0
2010-12-03 15:30:00,43.74,44.15,43.73,44.15,52800.0,42.4198,42.8174,42.4101,42.8174,52800.0
2010-12-06 09:30:00,44.06,44.27,44.0,44.18,118900.0,42.7301,42.9338,42.6719,42.8465,118900.0
2010-12-06 10:00:00,44.22,44.25,44.1,44.17,19400.0,42.8853,42.9144,42.7689,42.8368,19400.0
2010-12-06 10:30:00,44.17,44.23,44.11,44.2,14700.0,42.8368,42.895,42.7786,42.8659,14700.0
2010-12-06 11:00:00,44.2,44.22,44.07,44.13,9500.0,42.8659,42.8853,42.7398,42.798,9500.0
2010-12-06 11:30:00,44.18,44.22,44.1,44.19,8800.0,42.8465,42.8853,42.7689,42.8562,8800.0
2010-12-06 12:00:00,44.14,44.21,44.02,44.13,21300.0,42.8077,42.8756,42.6913,42.798,21300.0
2010-12-06 12:30:00,44.13,44.17,44.04,44.12,13700.0,42.798,42.8368,42.7107,42.7883,13700.0
2010-12-06 13:00:00,44.12,44.14,43.97,44.12,40900.0,42.7883,42.8077,42.6428,42.7883,40900.0
2010-12-06 13:30:00,44.12,44.17,44.11,44.15,7100.0,42.7883,42.8368,42.7786,42.8174,7100.0
2010-12-06 14:00:00,44.17,44.17,44.12,44.15,6100.0,42.8368,42.8368,42.7883,42.8174,6100.0
2010-12-06 14:30:00,44.16,44.23,44.14,44.23,7700.0,42.8271,42.895,42.8077,42.895,7700.0
2010-12-06 15:00:00,44.22,44.23,44.14,44.18,11200.0,42.8853,42.895,42.8077,42.8465,11200.0
2010-12-06 15:30:00,44.14,44.28,44.08,44.28,30700.0,42.8077,42.9435,42.7495,42.9435,30700.0
2010-12-07 09:30:00,44.72,44.78,44.44,44.44,9400.0,43.3702,43.4284,43.0987,43.0987,9400.0
2010-12-07 10:00:00,44.49,44.66,43.99,44.54,20000.0,43.1471,43.312,42.6622,43.1956,20000.0
2010-12-07 10:30:00,44.51,44.99,44.44,44.99,13300.0,43.1665,43.6321,43.0987,43.6321,13300.0
2010-12-07 11:00:00,44.94,45.22,44.85,45.1,13000.0,43.5836,43.8551,43.4963,43.7387,13000.0
2010-12-07 11:30:00,45.01,45.01,44.7,44.76,5000.0,43.6514,43.6514,43.3508,43.409,5000.0
2010-12-07 12:00:00,44.84,44.97,44.64,44.95,4300.0,43.4866,43.6127,43.2926,43.5933,4300.0
2010-12-07 12:30:00,44.9,45.16,44.86,44.98,10300.0,43.5448,43.7969,43.506,43.6224,10300.0
2010-12-07 13:00:00,44.94,45.05,44.94,45.02,6300.0,43.5836,43.6902,43.5836,43.6611,6300.0
2010-12-07 13:30:00,45.02,45.18,44.87,45.08,30200.0,43.6611,43.8163,43.5157,43.7193,30200.0
2010-12-07 14:00:00,45.05,45.08,44.85,45.0,73500.0,43.6902,43.7193,43.4963,43.6417,73500.0
2010-12-07 14:30:00,45.0,45.32,44.99,45.26,24200.0,43.6417,43.9521,43.6321,43.8939,24200.0
2010-12-07 15:00:00,45.26,45.49,45.11,45.28,31900.0,43.8939,44.117,43.7484,43.9133,31900.0
2010-12-07 15:30:00,45.27,45.57,45.12,45.23,98900.0,43.9036,44.1945,43.7581,43.8648,98900.0
2010-12-08 09:30:00,45.44,45.46,45.08,45.34,33200.0,44.0685,44.0879,43.7193,43.9715,33200.0
2010-12-08 10:00:00,45.35,45.8,45.31,45.74,22700.0,43.9812,44.4176,43.9424,44.3594,22700.0
2010-12-08 10:30:00,45.68,45.9,45.68,45.82,13900.0,44.3012,44.5146,44.3012,44.437,13900.0
2010-12-08 11:00:00,45.84,45.98,45.77,45.78,80500.0,44.4564,44.5922,44.3885,44.3982,80500.0
2010-12-08 11:30:00,45.76,45.84,45.69,45.82,24600.0,44.3788,44.4564,44.3109,44.437,24600.0
2010-12-08 12:00:00,45.83,45.84,45.75,45.81,16300.0,44.4467,44.4564,44.3691,44.4273,16300.0
2010-12-08 12:30:00,45.8,45.82,45.71,45.8,32100.0,44.4176,44.437,44.3303,44.4176,32100.0
2010-12-08 13:00:00,45.8,45.81,45.5,45.6,30600.0,44.4176,44.4273,44.1267,44.2236,30600.0
2010-12-08 13:30:00,45.61,45.73,45.48,45.65,25500.0,44.2333,44.3497,44.1073,44.2721,25500.0
2010-12-08 14:00:00,45.62,45.73,45.53,45.57,17300.0,44.243,44.3497,44.1558,44.1945,17300.0
2010-12-08 14:30:00,45.57,45.6,45.27,45.28,30800.0,44.1945,44.2236,43.9036,43.9133,30800.0
2010-12-08 15:00:00,45.29,45.3,45.02,45.2,29700.0,43.923,43.9327,43.6611,43.8357,29700.0
2010-12-08 15:30:00,45.18,45.38,45.18,45.31,100100.0,43.8163,44.0103,43.8163,43.9424,100100.0
2010-12-09 09:30:00,45.64,45.67,45.34,45.38,8300.0,44.2624,44.2915,43.9715,44.0103,8300.0
2010-12-09 10:00:00,45.4,45.41,45.11,45.15,27700.0,44.0297,44.0394,43.7484,43.7872,27700.0
2010-12-09 10:30:00,45.19,45.4,45.19,45.36,18100.0,43.826,44.0297,43.826,43.9909,18100.0
2010-12-09 11:00:00,45.37,45.55,45.33,45.46,23100.0,44.0006,44.1751,43.9618,44.0879,23100.0
2010-12-09 11:30:00,45.45,45.45,45.02,45.07,4300.0,44.0782,44.0782,43.6611,43.7096,4300.0
2010-12-09 12:00:00,45.12,45.15,45.02,45.08,1900.0,43.7581,43.7872,43.6611,43.7193,1900.0
2010-12-09 12:30:00,45.04,45.04,44.96,45.04,3500.0,43.6805,43.6805,43.603,43.6805,3500.0
2010-12-09 13:00:00,45.07,45.08,44.83,44.87,9500.0,43.7096,43.7193,43.4769,43.5157,9500.0
2010-12-09 13:30:00,44.88,44.94,44.81,44.88,8900.0,43.5254,43.5836,43.4575,43.5254,8900.0
2010-12-09 14:00:00,44.88,44.92,44.62,44.64,24100.0,43.5254,43.5642,43.2732,43.2926,24100.0
2010-12-09 14:30:00,44.68,44.7,44.54,44.69,27200.0,43.3314,43.3508,43.1956,43.3411,27200.0
2010-12-09 15:00:00,44.72,45.0,44.67,45.0,13100.0,43.3702,43.6417,43.3217,43.6417,13100.0
2010-12-09 15:30:00,45.01,45.05,44.93,44.97,41900.0,43.6514,43.6902,43.5739,43.6127,41900.0
2010-12-10 09:30:00,45.07,45.1,44.8,44.8,6500.0,43.7096,43.7387,43.4478,43.4478,6500.0
2010-12-10 10:00:00,44.76,44.79,44.52,44.71,9900.0,43.409,43.4381,43.1762,43.3605,9900.0
2010-12-10 10:30:00,44.71,45.14,44.71,44.91,26400.0,43.3605,43.7775,43.3605,43.5545,26400.0
2010-12-10 11:00:00,44.89,44.93,44.83,44.83,4600.0,43.5351,43.5739,43.4769,43.4769,4600.0
2010-12-10 11:30:00,44.84,44.89,44.82,44.85,2800.0,43.4866,43.5351,43.4672,43.4963,2800.0
2010-12-10 12:00:00,44.88,44.9,44.82,44.85,40300.0,43.5254,43.5448,43.4672,43.4963,40300.0
2010-12-10 12:30:00,44.83,44.94,44.83,44.87,4700.0,43.4769,43.5836,43.4769,43.5157,4700.0
2010-12-10 13:00:00,44.87,45.06,44.85,45.0,30100.0,43.5157,43.6999,43.4963,43.6417,30100.0
2010-12-10 13:30:00,44.99,45.12,44.99,45.12,5500.0,43.6321,43.7581,43.6321,43.7581,5500.0
2010-12-10 14:00:00,45.17,45.17,45.1,45.1,5100.0,43.8066,43.8066,43.7387,43.7387,5100.0
2010-12-10 14:30:00,45.08,45.12,45.04,45.05,5400.0,43.7193,43.7581,43.6805,43.6902,5400.0
2010-12-10 15:00:00,45.03,45.05,44.8,44.89,13400.0,43.6708,43.6902,43.4478,43.5351,13400.0
2010-12-10 15:30:00,44.89,44.97,44.83,44.84,27600.0,43.5351,43.6127,43.4769,43.4866,27600.0
2010-12-13 09:30:00,44.98,44.98,44.43,44.58,29200.0,43.6224,43.6224,43.089,43.2344,29200.0
2010-12-13 10:00:00,44.56,44.57,44.41,44.51,33100.0,43.215,43.2247,43.0696,43.1665,33100.0
2010-12-13 10:30:00,44.5,44.53,44.41,44.44,14200.0,43.1568,43.1859,43.0696,43.0987,14200.0
2010-12-13 11:00:00,44.44,44.46,44.2,44.23,16600.0,43.0987,43.118,42.8659,42.895,16600.0
2010-12-13 11:30:00,44.21,44.51,44.21,44.49,16400.0,42.8756,43.1665,42.8756,43.1471,16400.0
2010-12-13 12:00:00,44.48,44.5,44.31,44.31,6800.0,43.1374,43.1568,42.9726,42.9726,6800.0
2010-12-13 12:30:00,44.32,44.44,44.32,44.39,9800.0,42.9823,43.0987,42.9823,43.0502,9800.0
2010-12-13 13:00:00,44.39,44.5,44.34,44.48,11400.0,43.0502,43.1568,43.0017,43.1374,11400.0
2010-12-13 13:30:00,44.49,44.5,44.37,44.5,10600.0,43.1471,43.1568,43.0308,43.1568,10600.0
2010-12-13 14:00:00,44.5,44.5,44.47,44.49,9200.0,43.1568,43.1568,43.1277,43.1471,9200.0
2010-12-13 14:30:00,44.48,44.49,44.43,44.45,14400.0,43.1374,43.1471,43.089,43.1083,14400.0
2010-12-13 15:00:00,44.44,44.48,44.39,44.46,14700.0,43.0987,43.1374,43.0502,43.118,14700.0
2010-12-13 15:30:00,44.46,44.46,44.2,44.24,28200.0,43.118,43.118,42.8659,42.9047,28200.0
2010-12-14 09:30:00,44.36,44.42,43.85,44.06,7700.0,43.0211,43.0793,42.5265,42.7301,7700.0
2010-12-14 10:00:00,43.99,44.03,43.75,43.75,11400.0,42.6622,42.701,42.4295,42.4295,11400.0
2010-12-14 10:30:00,43.75,44.12,43.75,44.08,18800.0,42.4295,42.7883,42.4295,42.7495,18800.0
2010-12-14 11:00:00,43.88,43.99,43.88,43.96,7300.0,42.5556,42.6622,42.5556,42.6331,7300.0
2010-12-14 11:30:00,43.96,44.0,43.82,43.84,9100.0,42.6331,42.6719,42.4974,42.5168,9100.0
2010-12-14 12:00:00,43.83,44.08,43.8,44.08,6500.0,42.5071,42.7495,42.478,42.7495,6500.0
2010-12-14 12:30:00,44.08,44.25,44.01,44.2,9800.0,42.7495,42.9144,42.6816,42.8659,9800.0
2010-12-14 13:00:00,44.17,44.2,44.09,44.17,12000.0,42.8368,42.8659,42.7592,42.8368,12000.0
2010-12-14 13:30:00,44.17,44.2,44.03,44.07,13500.0,42.8368,42.8659,42.701,42.7398,13500.0
2010-12-14 14:00:00,44.06,44.17,44.04,44.15,8200.0,42.7301,42.8368,42.7107,42.8174,8200.0
2010-12-14 14:30:00,44.1,44.2,44.04,44.11,12500.0,42.7689,42.8659,42.7107,42.7786,12500.0
2010-12-14 15:00:00,44.12,44.18,43.88,43.89,18500.0,42.7883,42.8465,42.5556,42.5653,18500.0
2010-12-14 15:30:00,43.89,43.99,43.85,43.94,22000.0,42.5653,42.6622,42.5265,42.6137,22000.0
2010-12-15 09:30:00,43.99,44.34,43.76,43.88,8500.0,42.6622,43.0017,42.4392,42.5556,8500.0
2010-12-15 10:00:00,43.92,44.02,43.86,43.99,9600.0,42.5943,42.6913,42.5362,42.6622,9600.0
2010-12-15 10:30:00,44.0,44.16,44.0,44.12,9500.0,42.6719,42.8271,42.6719,42.7883,9500.0
2010-12-15 11:00:00,44.13,44.29,43.98,44.21,45000.0,42.798,42.9532,42.6525,42.8756,45000.0
2010-12-15 11:30:00,44.25,44.33,44.15,44.18,22900.0,42.9144,42.992,42.8174,42.8465,22900.0
2010-12-15 12:00:00,44.2,44.36,44.06,44.09,5400.0,42.8659,43.0211,42.7301,42.7592,5400.0
2010-12-15 12:30:00,44.09,44.1,43.81,43.81,9200.0,42.7592,42.7689,42.4877,42.4877,9200.0
2010-12-15 13:00:00,43.79,43.84,43.75,43.8,13800.0,42.4683,42.5168,42.4295,42.478,13800.0
2010-12-15 13:30:00,43.8,43.83,43.76,43.83,17900.0,42.478,42.5071,42.4392,42.5071,17900.0
2010-12-15 14:00:00,43.82,43.83,43.47,43.5,12500.0,42.4974,42.5071,42.1579,42.187,12500.0
2010-12-15 14:30:00,43.5,43.67,43.38,43.46,9400.0,42.187,42.3519,42.0706,42.1482,9400.0
2010-12-15 15:00:00,43.47,43.65,43.47,43.61,11600.0,42.1579,42.3325,42.1579,42.2937,11600.0
2010-12-15 15:30:00,43.61,43.63,43.24,43.41,56500.0,42.2937,42.3131,41.9349,42.0997,56500.0
2010-12-16 09:30:00,43.53,43.99,43.45,43.78,5600.0,42.2161,42.6622,42.1385,42.4586,5600.0
2010-12-16 10:00:00,43.75,44.28,43.66,44.27,12400.0,42.4295,42.9435,42.3422,42.9338,12400.0
2010-12-16 10:30:00,44.24,44.37,44.24,44.27,15200.0,42.9047,43.0308,42.9047,42.9338,15200.0
2010-12-16 11:00:00,44.28,44.33,44.18,44.24,13100.0,42.9435,42.992,42.8465,42.9047,13100.0
2010-12-16 11:30:00,44.19,44.32,44.17,44.2,5800.0,42.8562,42.9823,42.8368,42.8659,5800.0
2010-12-16 12:00:00,44.19,44.63,44.16,44.53,12500.0,42.8562,43.2829,42.8271,43.1859,12500.0
2010-12-16 12:30:00,44.51,44.51,44.4,44.49,6000.0,43.1665,43.1665,43.0599,43.1471,6000.0
2010-12-16 13:00:00,44.47,44.47,44.27,44.3,10600.0,43.1277,43.1277,42.9338,42.9629,10600.0
2010-12-16 13:30:00,44.29,44.3,44.15,44.21,25000.0,42.9532,42.9629,42.8174,42.8756,25000.0
2010-12-16 14:00:00,44.22,44.25,44.16,44.21,12800.0,42.8853,42.9144,42.8271,42.8756,12800.0
2010-12-16 14:30:00,44.22,44.22,44.15,44.17,5600.0,42.8853,42.8853,42.8174,42.8368,5600.0
2010-12-16 15:00:00,44.17,44.2,44.11,44.19,15500.0,42.8368,42.8659,42.7786,42.8562,15500.0
2010-12-16 15:30:00,44.2,44.2,43.94,43.96,17000.0,42.8659,42.8659,42.6137,42.6331,17000.0
2010-12-17 09:30:00,43.98,44.0,43.9,43.99,10700.0,42.6525,42.6719,42.575,42.6622,10700.0
2010-12-17 10:00:00,43.93,44.0,43.83,43.96,17900.0,42.604,42.6719,42.5071,42.6331,17900.0
2010-12-17 10:30:00,43.96,43.96,43.55,43.61,6600.0,42.6331,42.6331,42.2355,42.2937,6600.0
2010-12-17 11:00:00,43.6,43.65,43.54,43.55,6700.0,42.284,42.3325,42.2258,42.2355,6700.0
2010-12-17 11:30:00,43.56,43.6,43.52,43.52,8700.0,42.2452,42.284,42.2064,42.2064,8700.0
2010-12-17 12:00:00,43.52,43.62,43.49,43.56,7700.0,42.2064,42.3034,42.1773,42.2452,7700.0
2010-12-17 12:30:00,43.57,43.6,43.53,43.6,5200.0,42.2549,42.284,42.2161,42.284,5200.0
2010-12-17 13:00:00,43.6,44.02,43.53,43.98,29200.0,42.284,42.6913,42.2161,42.6525,29200.0
2010-12-17 13:30:00,44.0,44.0,43.98,43.98,18100.0,42.6719,42.6719,42.6525,42.6525,18100.0
2010-12-17 14:00:00,44.0,44.41,44.0,44.41,72500.0,42.6719,43.0696,42.6719,43.0696,72500.0
2010-12-17 14:30:00,44.42,44.55,44.39,44.42,54000.0,43.0793,43.2053,43.0502,43.0793,54000.0
2010-12-17 15:00:00,44.44,44.44,44.17,44.25,17300.0,43.0987,43.0987,42.8368,42.9144,17300.0
2010-12-17 15:30:00,44.23,44.49,44.19,44.32,83900.0,42.895,43.1471,42.8562,42.9823,83900.0
2010-12-20 09:30:00,44.51,44.66,44.15,44.17,15100.0,43.1665,43.312,42.8174,42.8368,15100.0
2010-12-20 10:00:00,44.11,44.18,43.92,44.18,11000.0,42.7786,42.8465,42.5943,42.8465,11000.0
2010-12-20 10:30:00,44.16,44.24,44.03,44.2,14400.0,42.8271,42.9047,42.701,42.8659,14400.0
2010-12-20 11:00:00,44.21,44.25,44.18,44.22,13700.0,42.8756,42.9144,42.8465,42.8853,13700.0
2010-12-20 11:30:00,44.25,44.52,44.25,44.47,15300.0,42.9144,43.1762,42.9144,43.1277,15300.0
2010-12-20 12:00:00,44.5,44.79,44.44,44.79,20900.0,43.1568,43.4381,43.0987,43.4381,20900.0
2010-12-20 12:30:00,44.81,45.05,44.7,44.75,28500.0,43.4575,43.6902,43.3508,43.3993,28500.0
2010-12-20 13:00:00,44.77,45.04,44.74,44.9,16200.0,43.4187,43.6805,43.3896,43.5448,16200.0
2010-12-20 13:30:00,44.9,45.0,44.77,44.96,11600.0,43.5448,43.6417,43.4187,43.603,11600.0
2010-12-20 14:00:00,44.98,45.03,44.95,45.0,11300.0,43.6224,43.6708,43.5933,43.6417,11300.0
2010-12-20 14:30:00,45.01,45.03,44.89,44.97,15700.0,43.6514,43.6708,43.5351,43.6127,15700.0
2010-12-20 15:00:00,44.99,45.0,44.84,44.85,16300.0,43.6321,43.6417,43.4866,43.4963,16300.0
2010-12-20 15:30:00,44.87,45.05,44.83,44.97,27900.0,43.5157,43.6902,43.4769,43.6127,27900.0
2010-12-21 09:30:00,45.15,45.25,44.78,45.02,5100.0,43.7872,43.8842,43.4284,43.6611,5100.0
2010-12-21 10:00:00,45.08,45.08,44.99,44.99,11700.0,43.7193,43.7193,43.6321,43.6321,11700.0
2010-12-21 10:30:00,44.99,45.03,44.99,45.0,13200.0,43.6321,43.6708,43.6321,43.6417,13200.0
2010-12-21 11:00:00,44.98,45.0,44.93,44.98,6700.0,43.6224,43.6417,43.5739,43.6224,6700.0
2010-12-21 11:30:00,44.95,45.03,44.95,45.01,19200.0,43.5933,43.6708,43.5933,43.6514,19200.0
2010-12-21 12:00:00,45.0,45.04,44.98,44.99,5100.0,43.6417,43.6805,43.6224,43.6321,5100.0
2010-12-21 12:30:00,45.0,45.0,44.93,44.95,4600.0,43.6417,43.6417,43.5739,43.5933,4600.0
2010-12-21 13:00:00,44.94,44.96,44.91,44.95,3300.0,43.5836,43.603,43.5545,43.5933,3300.0
2010-12-21 13:30:00,44.94,44.97,44.92,44.97,6100.0,43.5836,43.6127,43.5642,43.6127,6100.0
2010-12-21 14:00:00,44.97,44.97,44.82,44.82,10000.0,43.6127,43.6127,43.4672,43.4672,10000.0
2010-12-21 14:30:00,44.81,44.81,44.75,44.79,8800.0,43.4575,43.4575,43.3993,43.4381,8800.0
2010-12-21 15:00:00,44.78,44.95,44.72,44.91,13700.0,43.4284,43.5933,43.3702,43.5545,13700.0
2010-12-21 15:30:00,44.91,44.97,44.88,44.94,57700.0,43.5545,43.6127,43.5254,43.5836,57700.0
2010-12-22 09:30:00,45.05,45.05,44.59,44.75,30400.0,43.6902,43.6902,43.2441,43.3993,30400.0
2010-12-22 10:00:00,44.8,44.9,44.77,44.8,9800.0,43.4478,43.5448,43.4187,43.4478,9800.0
2010-12-22 10:30:00,44.83,45.02,44.79,44.91,36500.0,43.4769,43.6611,43.4381,43.5545,36500.0
2010-12-22 11:00:00,44.9,45.24,44.9,45.24,18900.0,43.5448,43.8745,43.5448,43.8745,18900.0
2010-12-22 11:30:00,45.25,45.66,45.23,45.52,68200.0,43.8842,44.2818,43.8648,44.1461,68200.0
2010-12-22 12:00:00,45.45,45.53,45.39,45.53,12800.0,44.0782,44.1558,44.02,44.1558,12800.0
2010-12-22 12:30:00,45.57,45.63,45.43,45.62,13200.0,44.1945,44.2527,44.0588,44.243,13200.0
2010-12-22 13:00:00,45.63,45.7,45.51,45.7,16200.0,44.2527,44.3206,44.1364,44.3206,16200.0
2010-12-22 13:30:00,45.67,45.77,45.6,45.65,13700.0,44.2915,44.3885,44.2236,44.2721,13700.0
2010-12-22 14:00:00,45.64,45.94,45.62,45.93,17900.0,44.2624,44.5534,44.243,44.5437,17900.0
2010-12-22 14:30:00,45.92,45.94,45.72,45.73,11500.0,44.534,44.5534,44.34,44.3497,11500.0
2010-12-22 15:00:00,45.74,45.77,45.64,45.64,16600.0,44.3594,44.3885,44.2624,44.2624,16600.0
2010-12-22 15:30:00,45.63,45.76,45.23,45.67,43800.0,44.2527,44.3788,43.8648,44.2915,43800.0
2010-12-23 09:30:00,45.66,45.71,45.55,45.68,3700.0,44.2818,44.3303,44.1751,44.3012,3700.0
2010-12-23 10:00:00,45.66,45.66,45.45,45.51,5100.0,44.2818,44.2818,44.0782,44.1364,5100.0
2010-12-23 10:30:00,45.5,45.6,45.47,45.57,3700.0,44.1267,44.2236,44.0976,44.1945,3700.0
2010-12-23 11:00:00,45.5,45.59,45.5,45.59,2400.0,44.1267,44.2139,44.1267,44.2139,2400.0
2010-12-23 11:30:00,45.59,45.64,45.5,45.54,3100.0,44.2139,44.2624,44.1267,44.1654,3100.0
2010-12-23 12:00:00,45.52,45.52,45.38,45.45,1000.0,44.1461,44.1461,44.0103,44.0782,1000.0
2010-12-23 12:30:00,45.45,45.54,45.45,45.51,4200.0,44.0782,44.1654,44.0782,44.1364,4200.0
2010-12-23 13:00:00,45.51,45.62,45.51,45.59,2400.0,44.1364,44.243,44.1364,44.2139,2400.0
2010-12-23 13:30:00,45.58,45.62,45.47,45.49,2300.0,44.2042,44.243,44.0976,44.117,2300.0
2010-12-23 14:00:00,45.49,45.52,45.41,45.42,1900.0,44.117,44.1461,44.0394,44.0491,1900.0
2010-12-23 14:30:00,45.42,45.45,45.37,45.43,2900.0,44.0491,44.0782,44.0006,44.0588,2900.0
2010-12-23 15:00:00,45.39,45.56,45.27,45.55,8800.0,44.02,44.1848,43.9036,44.1751,8800.0
2010-12-23 15:30:00,45.6,45.67,45.51,45.57,15100.0,44.2236,44.2915,44.1364,44.1945,15100.0
2010-12-27 09:30:00,45.25,45.25,44.8,44.95,3300.0,43.8842,43.8842,43.4478,43.5933,3300.0
2010-12-27 10:00:00,44.96,45.24,44.96,45.24,2400.0,43.603,43.8745,43.603,43.8745,2400.0
2010-12-27 10:30:00,45.19,45.21,45.11,45.12,3600.0,43.826,43.8454,43.7484,43.7581,3600.0
2010-12-27 11:00:00,45.11,45.21,45.07,45.18,4100.0,43.7484,43.8454,43.7096,43.8163,4100.0
2010-12-27 11:30:00,45.23,45.43,45.23,45.41,5300.0,43.8648,44.0588,43.8648,44.0394,5300.0
2010-12-27 12:00:00,45.42,45.58,45.42,45.56,5100.0,44.0491,44.2042,44.0491,44.1848,5100.0
2010-12-27 12:30:00,45.64,45.67,45.59,45.64,3900.0,44.2624,44.2915,44.2139,44.2624,3900.0
2010-12-27 13:00:00,45.61,45.81,45.6,45.81,4000.0,44.2333,44.4273,44.2236,44.4273,4000.0
2010-12-27 13:30:00,45.8,45.88,45.74,45.86,5600.0,44.4176,44.4952,44.3594,44.4758,5600.0
2010-12-27 14:00:00,45.86,45.87,45.74,45.84,4700.0,44.4758,44.4855,44.3594,44.4564,4700.0
2010-12-27 14:30:00,45.84,45.97,45.84,45.9,4300.0,44.4564,44.5825,44.4564,44.5146,4300.0
2010-12-27 15:00:00,45.86,45.93,45.79,45.9,10700.0,44.4758,44.5437,44.4079,44.5146,10700.0
2010-12-27 15:30:00,45.9,45.91,45.81,45.86,7700.0,44.5146,44.5243,44.4273,44.4758,7700.0
2010-12-28 09:30:00,46.0,46.05,45.66,45.79,13400.0,44.6116,44.6601,44.2818,44.4079,13400.0
2010-12-28 10:00:00,45.76,45.76,45.49,45.71,12000.0,44.3788,44.3788,44.117,44.3303,12000.0
2010-12-28 10:30:00,45.71,45.73,45.52,45.66,6900.0,44.3303,44.3497,44.1461,44.2818,6900.0
2010-12-28 11:00:00,45.63,45.63,45.51,45.51,4000.0,44.2527,44.2527,44.1364,44.1364,4000.0
2010-12-28 11:30:00,45.51,45.59,45.48,45.51,5500.0,44.1364,44.2139,44.1073,44.1364,5500.0
2010-12-28 12:00:00,45.52,45.52,45.32,45.32,2500.0,44.1461,44.1461,43.9521,43.9521,2500.0
2010-12-28 12:30:00,45.3,45.47,45.29,45.47,4300.0,43.9327,44.0976,43.923,44.0976,4300.0
2010-12-28 13:00:00,45.46,45.53,45.46,45.48,3000.0,44.0879,44.1558,44.0879,44.1073,3000.0
2010-12-28 13:30:00,45.46,45.49,45.4,45.41,2900.0,44.0879,44.117,44.0297,44.0394,2900.0
2010-12-28 14:00:00,45.41,45.44,45.37,45.44,4300.0,44.0394,44.0685,44.0006,44.0685,4300.0
2010-12-28 14:30:00,45.44,45.44,45.32,45.32,8500.0,44.0685,44.0685,43.9521,43.9521,8500.0
2010-12-28 15:00:00,45.32,45.56,45.32,45.51,8100.0,43.9521,44.1848,43.9521,44.1364,8100.0
2010-12-28 15:30:00,45.53,45.7,45.47,45.54,18400.0,44.1558,44.3206,44.0976,44.1654,18400.0
2010-12-29 09:30:00,45.78,45.84,45.74,45.82,4600.0,44.3982,44.4564,44.3594,44.437,4600.0
2010-12-29 10:00:00,45.82,46.17,45.82,46.07,6100.0,44.437,44.7764,44.437,44.6795,6100.0
2010-12-29 10:30:00,46.09,46.19,46.03,46.05,6700.0,44.6988,44.7958,44.6407,44.6601,6700.0
2010-12-29 11:00:00,46.09,46.09,45.99,46.01,2700.0,44.6988,44.6988,44.6019,44.6213,2700.0
2010-12-29 11:30:00,46.07,46.13,46.06,46.13,4400.0,44.6795,44.7376,44.6698,44.7376,4400.0
2010-12-29 12:00:00,46.16,46.16,46.07,46.1,3800.0,44.7667,44.7667,44.6795,44.7085,3800.0
2010-12-29 12:30:00,46.15,46.25,46.13,46.14,4600.0,44.757,44.854,44.7376,44.7473,4600.0
2010-12-29 13:00:00,46.1,46.11,46.0,46.1,6600.0,44.7085,44.7182,44.6116,44.7085,6600.0
2010-12-29 13:30:00,46.12,46.17,46.07,46.1,4700.0,44.7279,44.7764,44.6795,44.7085,4700.0
2010-12-29 14:00:00,46.1,46.18,46.09,46.15,2600.0,44.7085,44.7861,44.6988,44.757,2600.0
2010-12-29 14:30:00,46.15,46.19,46.07,46.09,6100.0,44.757,44.7958,44.6795,44.6988,6100.0
2010-12-29 15:00:00,46.08,46.13,46.08,46.1,8800.0,44.6892,44.7376,44.6892,44.7085,8800.0
2010-12-29 15:30:00,46.14,46.23,46.13,46.2,15000.0,44.7473,44.8346,44.7376,44.8055,15000.0
2010-12-30 09:30:00,46.08,46.08,45.61,45.68,8000.0,44.6892,44.6892,44.2333,44.3012,8000.0
2010-12-30 10:00:00,45.59,45.66,45.5,45.58,7600.0,44.2139,44.2818,44.1267,44.2042,7600.0
2010-12-30 10:30:00,45.55,45.85,45.55,45.85,11400.0,44.1751,44.4661,44.1751,44.4661,11400.0
2010-12-30 11:00:00,45.85,45.91,45.81,45.81,14100.0,44.4661,44.5243,44.4273,44.4273,14100.0
2010-12-30 11:30:00,45.82,45.85,45.72,45.72,6800.0,44.437,44.4661,44.34,44.34,6800.0
2010-12-30 12:00:00,45.64,45.66,45.64,45.65,1900.0,44.2624,44.2818,44.2624,44.2721,1900.0
2010-12-30 12:30:00,45.66,45.66,45.65,45.66,2800.0,44.2818,44.2818,44.2721,44.2818,2800.0
2010-12-30 13:00:00,45.65,45.78,45.65,45.78,2400.0,44.2721,44.3982,44.2721,44.3982,2400.0
2010-12-30 13:30:00,45.79,45.8,45.77,45.79,10700.0,44.4079,44.4176,44.3885,44.4079,10700.0
2010-12-30 14:00:00,45.78,45.85,45.77,45.84,9200.0,44.3982,44.4661,44.3885,44.4564,9200.0
2010-12-30 14:30:00,45.85,45.87,45.84,45.86,8400.0,44.4661,44.4855,44.4564,44.4758,8400.0
2010-12-30 15:00:00,45.86,45.88,45.65,45.69,20800.0,44.4758,44.4952,44.2721,44.3109,20800.0
2010-12-30 15:30:00,45.74,45.74,45.47,45.54,19300.0,44.3594,44.3594,44.0976,44.1654,19300.0
2010-12-31 09:30:00,45.38,45.59,45.33,45.45,16600.0,44.0103,44.2139,43.9618,44.0782,16600.0
2010-12-31 10:00:00,45.47,45.49,45.35,45.43,9900.0,44.0976,44.117,43.9812,44.0588,9900.0
2010-12-31 10:30:00,45.43,45.46,45.39,45.43,6600.0,44.0588,44.0879,44.02,44.0588,6600.0
2010-12-31 11:00:00,45.46,45.68,45.46,45.68,4200.0,44.0879,44.3012,44.0879,44.3012,4200.0
2010-12-31 11:30:00,45.66,45.72,45.64,45.68,8500.0,44.2818,44.34,44.2624,44.3012,8500.0
2010-12-31 12:00:00,45.68,45.69,45.66,45.69,1900.0,44.3012,44.3109,44.2818,44.3109,1900.0
2010-12-31 12:30:00,45.69,45.69,45.66,45.67,3600.0,44.3109,44.3109,44.2818,44.2915,3600.0
2010-12-31 13:00:00,45.67,45.7,45.66,45.66,3800.0,44.2915,44.3206,44.2818,44.2818,3800.0
2010-12-31 13:30:00,45.67,45.69,45.64,45.65,3700.0,44.2915,44.3109,44.2624,44.2721,3700.0
2010-12-31 14:00:00,45.64,45.69,45.6,45.68,8300.0,44.2624,44.3109,44.2236,44.3012,8300.0
2010-12-31 14:30:00,45.65,45.7,45.63,45.65,7100.0,44.2721,44.3206,44.2527,44.2721,7100.0
2010-12-31 15:00:00,45.63,45.73,45.58,45.58,4400.0,44.2527,44.3497,44.2042,44.2042,4400.0
2010-12-31 15:30:00,45.58,45.83,45.47,45.81,44200.0,44.2042,44.4467,44.0976,44.4273,44200.0
2011-01-03 09:30:00,45.97,46.52,45.97,46.39,6800.0,44.5825,45.1159,44.5825,44.9898,6800.0
2011-01-03 10:00:00,46.39,46.65,46.37,46.52,7700.0,44.9898,45.2419,44.9704,45.1159,7700.0
2011-01-03 10:30:00,46.53,46.68,46.46,46.61,5800.0,45.1256,45.271,45.0577,45.2032,5800.0
2011-01-03 11:00:00,46.6,46.66,46.58,46.59,6200.0,45.1935,45.2516,45.1741,45.1838,6200.0
2011-01-03 11:30:00,46.6,46.65,46.53,46.62,3300.0,45.1935,45.2419,45.1256,45.2129,3300.0
2011-01-03 12:00:00,46.61,46.74,46.61,46.65,7400.0,45.2032,45.3292,45.2032,45.2419,7400.0
2011-01-03 12:30:00,46.64,46.65,46.41,46.49,4400.0,45.2322,45.2419,45.0092,45.0868,4400.0
2011-01-03 13:00:00,46.53,46.65,46.48,46.64,4800.0,45.1256,45.2419,45.0771,45.2322,4800.0
2011-01-03 13:30:00,46.64,46.68,46.62,46.66,6400.0,45.2322,45.271,45.2129,45.2516,6400.0
2011-01-03 14:00:00,46.64,46.67,46.57,46.57,7000.0,45.2322,45.2613,45.1644,45.1644,7000.0
2011-01-03 14:30:00,46.55,46.62,46.49,46.53,9800.0,45.145,45.2129,45.0868,45.1256,9800.0
2011-01-03 15:00:00,46.52,46.58,46.37,46.38,8300.0,45.1159,45.1741,44.9704,44.9801,8300.0
2011-01-03 15:30:00,46.38,46.5,46.24,46.24,23100.0,44.9801,45.0965,44.8443,44.8443,23100.0
2011-01-04 09:30:00,46.38,46.43,45.74,45.74,8200.0,44.9801,45.0286,44.3594,44.3594,8200.0
2011-01-04 10:00:00,45.71,45.78,45.55,45.62,14500.0,44.3303,44.3982,44.1751,44.243,14500.0
2011-01-04 10:30:00,45.52,45.66,45.39,45.53,5800.0,44.1461,44.2818,44.02,44.1558,5800.0
2011-01-04 11:00:00,45.53,45.63,45.43,45.53,10500.0,44.1558,44.2527,44.0588,44.1558,10500.0
2011-01-04 11:30:00,45.5,45.53,45.21,45.21,11300.0,44.1267,44.1558,43.8454,43.8454,11300.0
2011-01-04 12:00:00,45.15,45.21,44.87,44.96,11500.0,43.7872,43.8454,43.5157,43.603,11500.0
2011-01-04 12:30:00,44.92,45.05,44.87,45.03,6200.0,43.5642,43.6902,43.5157,43.6708,6200.0
2011-01-04 13:00:00,45.05,45.1,44.96,44.98,21400.0,43.6902,43.7387,43.603,43.6224,21400.0
2011-01-04 13:30:00,44.97,44.97,44.81,44.88,17100.0,43.6127,43.6127,43.4575,43.5254,17100.0
2011-01-04 14:00:00,44.88,44.98,44.76,44.82,46100.0,43.5254,43.6224,43.409,43.4672,46100.0
2011-01-04 14:30:00,44.82,45.17,44.82,45.14,17200.0,43.4672,43.8066,43.4672,43.7775,17200.0
2011-01-04 15:00:00,45.12,45.36,45.12,45.34,14700.0,43.7581,43.9909,43.7581,43.9715,14700.0
2011-01-04 15:30:00,45.34,45.87,45.3,45.66,51100.0,43.9715,44.4855,43.9327,44.2818,51100.0
2011-01-05 09:30:00,45.5,45.71,45.5,45.65,10500.0,44.1267,44.3303,44.1267,44.2721,10500.0
2011-01-05 10:00:00,45.69,46.19,45.67,46.12,10600.0,44.3109,44.7958,44.2915,44.7279,10600.0
2011-01-05 10:30:00,46.08,46.37,46.0,46.3,16800.0,44.6892,44.9704,44.6116,44.9025,16800.0
2011-01-05 11:00:00,46.3,46.58,46.25,46.52,12300.0,44.9025,45.1741,44.854,45.1159,12300.0
2011-01-05 11:30:00,46.47,46.61,46.35,46.49,15700.0,45.0674,45.2032,44.951,45.0868,15700.0
2011-01-05 12:00:00,46.5,46.59,46.34,46.49,5000.0,45.0965,45.1838,44.9413,45.0868,5000.0
2011-01-05 12:30:00,46.55,46.57,46.5,46.5,3700.0,45.145,45.1644,45.0965,45.0965,3700.0
2011-01-05 13:00:00,46.5,46.5,46.12,46.19,11000.0,45.0965,45.0965,44.7279,44.7958,11000.0
2011-01-05 13:30:00,46.15,46.35,46.15,46.29,10800.0,44.757,44.951,44.757,44.8928,10800.0
2011-01-05 14:00:00,46.25,46.67,46.25,46.5,17500.0,44.854,45.2613,44.854,45.0965,17500.0
2011-01-05 14:30:00,46.47,46.53,46.42,46.53,11500.0,45.0674,45.1256,45.0189,45.1256,11500.0
2011-01-05 15:00:00,46.52,46.61,46.44,46.56,15700.0,45.1159,45.2032,45.0383,45.1547,15700.0
2011-01-05 15:30:00,46.54,46.91,46.5,46.9,54200.0,45.1353,45.4941,45.0965,45.4844,54200.0
2011-01-06 09:30:00,46.83,46.92,46.55,46.55,13000.0,45.4165,45.5038,45.145,45.145,13000.0
2011-01-06 10:00:00,46.55,46.84,46.47,46.52,57800.0,45.145,45.4262,45.0674,45.1159,57800.0
2011-01-06 10:30:00,46.54,46.6,46.38,46.55,17100.0,45.1353,45.1935,44.9801,45.145,17100.0
2011-01-06 11:00:00,46.54,46.67,46.38,46.5,24300.0,45.1353,45.2613,44.9801,45.0965,24300.0
2011-01-06 11:30:00,46.49,46.61,46.04,46.04,15000.0,45.0868,45.2032,44.6504,44.6504,15000.0
2011-01-06 12:00:00,46.05,46.19,45.89,46.07,13200.0,44.6601,44.7958,44.5049,44.6795,13200.0
2011-01-06 12:30:00,46.03,46.08,45.96,45.97,9000.0,44.6407,44.6892,44.5728,44.5825,9000.0
2011-01-06 13:00:00,45.99,45.99,45.72,45.74,8000.0,44.6019,44.6019,44.34,44.3594,8000.0
2011-01-06 13:30:00,45.76,45.88,45.74,45.88,6300.0,44.3788,44.4952,44.3594,44.4952,6300.0
2011-01-06 14:00:00,45.89,46.04,45.89,46.02,11900.0,44.5049,44.6504,44.5049,44.631,11900.0
2011-01-06 14:30:00,46.04,46.04,45.78,45.91,22900.0,44.6504,44.6504,44.3982,44.5243,22900.0
2011-01-06 15:00:00,45.91,45.92,45.8,45.88,9100.0,44.5243,44.534,44.4176,44.4952,9100.0
2011-01-06 15:30:00,45.89,46.1,45.86,46.01,12300.0,44.5049,44.7085,44.4758,44.6213,12300.0
2011-01-07 09:30:00,46.69,48.14,46.45,47.17,60800.0,45.2807,46.687,45.048,45.7463,60800.0
2011-01-07 10:00:00,47.13,47.33,47.03,47.29,17100.0,45.7075,45.9014,45.6105,45.8626,17100.0
2011-01-07 10:30:00,47.31,47.52,47.17,47.33,39500.0,45.882,46.0857,45.7463,45.9014,39500.0
2011-01-07 11:00:00,47.31,47.45,47.1,47.25,28600.0,45.882,46.0178,45.6784,45.8238,28600.0
2011-01-07 11:30:00,47.25,47.27,46.76,47.1,25500.0,45.8238,45.8432,45.3486,45.6784,25500.0
2011-01-07 12:00:00,47.13,47.21,46.85,46.93,10100.0,45.7075,45.785,45.4359,45.5135,10100.0
2011-01-07 12:30:00,46.89,46.99,46.71,46.9,33600.0,45.4747,45.5717,45.3001,45.4844,33600.0
2011-01-07 13:00:00,46.99,47.21,46.91,47.05,14500.0,45.5717,45.785,45.4941,45.6299,14500.0
2011-01-07 13:30:00,47.1,47.13,47.0,47.01,9100.0,45.6784,45.7075,45.5814,45.5911,9100.0
2011-01-07 14:00:00,47.05,47.13,47.0,47.03,11500.0,45.6299,45.7075,45.5814,45.6105,11500.0
2011-01-07 14:30:00,47.04,47.16,46.92,46.99,27500.0,45.6202,45.7366,45.5038,45.5717,27500.0
2011-01-07 15:00:00,46.98,47.22,46.9,46.9,25700.0,45.562,45.7947,45.4844,45.4844,25700.0
2011-01-07 15:30:00,46.92,47.12,46.8,47.01,51200.0,45.5038,45.6978,45.3874,45.5911,51200.0
2011-01-10 09:30:00,46.89,47.01,46.48,46.51,17900.0,45.4747,45.5911,45.0771,45.1062,17900.0
2011-01-10 10:00:00,46.46,46.66,46.35,46.61,8500.0,45.0577,45.2516,44.951,45.2032,8500.0
2011-01-10 10:30:00,46.57,46.83,46.57,46.62,18600.0,45.1644,45.4165,45.1644,45.2129,18600.0
2011-01-10 11:00:00,46.66,46.71,46.53,46.7,14600.0,45.2516,45.3001,45.1256,45.2904,14600.0
2011-01-10 11:30:00,46.68,46.75,46.64,46.72,8900.0,45.271,45.3389,45.2322,45.3098,8900.0
2011-01-10 12:00:00,46.74,46.78,46.28,46.53,31100.0,45.3292,45.368,44.8831,45.1256,31100.0
2011-01-10 12:30:00,46.52,46.54,46.4,46.52,6300.0,45.1159,45.1353,44.9995,45.1159,6300.0
2011-01-10 13:00:00,46.52,46.88,46.52,46.87,18300.0,45.1159,45.465,45.1159,45.4553,18300.0
2011-01-10 13:30:00,46.89,47.18,46.86,47.15,15400.0,45.4747,45.7559,45.4456,45.7269,15400.0
2011-01-10 14:00:00,47.15,47.34,46.88,47.24,21600.0,45.7269,45.9111,45.465,45.8141,21600.0
2011-01-10 14:30:00,47.23,47.23,46.94,46.94,10000.0,45.8044,45.8044,45.5232,45.5232,10000.0
2011-01-10 15:00:00,46.95,47.08,46.88,47.08,11600.0,45.5329,45.659,45.465,45.659,11600.0
2011-01-10 15:30:00,47.09,47.19,47.09,47.15,42500.0,45.6687,45.7656,45.6687,45.7269,42500.0
2011-01-11 09:30:00,47.34,47.47,47.01,47.11,5400.0,45.9111,46.0372,45.5911,45.6881,5400.0
2011-01-11 10:00:00,47.13,47.28,47.1,47.17,4800.0,45.7075,45.8529,45.6784,45.7463,4800.0
2011-01-11 10:30:00,47.18,47.19,47.01,47.09,12600.0,45.7559,45.7656,45.5911,45.6687,12600.0
2011-01-11 11:00:00,47.09,47.28,47.09,47.17,16300.0,45.6687,45.8529,45.6687,45.7463,16300.0
2011-01-11 11:30:00,47.17,47.19,47.08,47.15,2900.0,45.7463,45.7656,45.659,45.7269,2900.0
2011-01-11 12:00:00,47.15,47.17,47.11,47.13,10300.0,45.7269,45.7463,45.6881,45.7075,10300.0
2011-01-11 12:30:00,47.14,47.14,47.03,47.1,3800.0,45.7172,45.7172,45.6105,45.6784,3800.0
2011-01-11 13:00:00,47.1,47.11,46.76,47.04,27100.0,45.6784,45.6881,45.3486,45.6202,27100.0
2011-01-11 13:30:00,47.04,47.06,46.96,47.0,15300.0,45.6202,45.6396,45.5426,45.5814,15300.0
2011-01-11 14:00:00,47.03,47.17,46.96,47.13,8500.0,45.6105,45.7463,45.5426,45.7075,8500.0
2011-01-11 14:30:00,47.13,47.24,47.12,47.24,17600.0,45.7075,45.8141,45.6978,45.8141,17600.0
2011-01-11 15:00:00,47.24,47.25,47.16,47.17,13500.0,45.8141,45.8238,45.7366,45.7463,13500.0
2011-01-11 15:30:00,47.16,47.34,47.05,47.33,30800.0,45.7366,45.9111,45.6299,45.9014,30800.0
2011-01-12 09:30:00,47.96,48.14,47.75,47.9,30400.0,46.5124,46.687,46.3087,46.4542,30400.0
2011-01-12 10:00:00,47.87,47.9,47.74,47.74,8100.0,46.4251,46.4542,46.299,46.299,8100.0
2011-01-12 10:30:00,47.74,47.74,47.58,47.62,14600.0,46.299,46.299,46.1439,46.1827,14600.0
2011-01-12 11:00:00,47.6,47.71,47.42,47.45,61600.0,46.1633,46.27,45.9887,46.0178,61600.0
2011-01-12 11:30:00,47.4,47.4,47.08,47.15,7700.0,45.9693,45.9693,45.659,45.7269,7700.0
2011-01-12 12:00:00,47.16,47.27,47.15,47.22,3400.0,45.7366,45.8432,45.7269,45.7947,3400.0
2011-01-12 12:30:00,47.26,47.27,47.22,47.25,7700.0,45.8335,45.8432,45.7947,45.8238,7700.0
2011-01-12 13:00:00,47.25,47.47,47.22,47.47,12100.0,45.8238,46.0372,45.7947,46.0372,12100.0
2011-01-12 13:30:00,47.45,47.47,47.34,47.47,6200.0,46.0178,46.0372,45.9111,46.0372,6200.0
2011-01-12 14:00:00,47.47,47.5,47.43,47.44,6100.0,46.0372,46.0663,45.9984,46.0081,6100.0
2011-01-12 14:30:00,47.44,47.48,47.43,47.44,6200.0,46.0081,46.0469,45.9984,46.0081,6200.0
2011-01-12 15:00:00,47.43,47.46,47.25,47.28,20300.0,45.9984,46.0275,45.8238,45.8529,20300.0
2011-01-12 15:30:00,47.29,47.79,47.29,47.79,21900.0,45.8626,46.3475,45.8626,46.3475,21900.0
2011-01-13 09:30:00,47.84,47.9,47.65,47.9,10200.0,46.396,46.4542,46.2118,46.4542,10200.0
2011-01-13 10:00:00,47.91,47.91,47.59,47.65,9900.0,46.4639,46.4639,46.1536,46.2118,9900.0
2011-01-13 10:30:00,47.63,47.63,47.43,47.52,13200.0,46.1924,46.1924,45.9984,46.0857,13200.0
2011-01-13 11:00:00,47.5,47.6,47.44,47.44,4800.0,46.0663,46.1633,46.0081,46.0081,4800.0
2011-01-13 11:30:00,47.41,47.46,47.2,47.21,10200.0,45.979,46.0275,45.7753,45.785,10200.0
2011-01-13 12:00:00,47.21,47.48,47.2,47.48,7000.0,45.785,46.0469,45.7753,46.0469,7000.0
2011-01-13 12:30:00,47.45,47.51,47.36,47.36,15400.0,46.0178,46.076,45.9305,45.9305,15400.0
2011-01-13 13:00:00,47.36,47.42,47.36,47.4,20200.0,45.9305,45.9887,45.9305,45.9693,20200.0
2011-01-13 13:30:00,47.38,47.41,47.2,47.2,22300.0,45.9499,45.979,45.7753,45.7753,22300.0
2011-01-13 14:00:00,47.2,47.21,47.07,47.11,14700.0,45.7753,45.785,45.6493,45.6881,14700.0
2011-01-13 14:30:00,47.13,47.34,47.13,47.29,20800.0,45.7075,45.9111,45.7075,45.8626,20800.0
2011-01-13 15:00:00,47.29,47.73,47.29,47.66,20300.0,45.8626,46.2893,45.8626,46.2215,20300.0
2011-01-13 15:30:00,47.66,48.06,47.63,47.93,46700.0,46.2215,46.6094,46.1924,46.4833,46700.0
2011-01-14 09:30:00,47.8,47.89,47.37,47.42,7500.0,46.3572,46.4445,45.9402,45.9887,7500.0
2011-01-14 10:00:00,47.47,47.94,47.47,47.74,6500.0,46.0372,46.493,46.0372,46.299,6500.0
2011-01-14 10:30:00,47.75,48.02,47.75,47.93,4900.0,46.3087,46.5706,46.3087,46.4833,4900.0
2011-01-14 11:00:00,47.94,48.1,47.89,47.9,7300.0,46.493,46.6482,46.4445,46.4542,7300.0
2011-01-14 11:30:00,47.9,48.04,47.87,48.02,5200.0,46.4542,46.59,46.4251,46.5706,5200.0
2011-01-14 12:00:00,48.01,48.19,47.95,48.0,5000.0,46.5609,46.7355,46.5027,46.5512,5000.0
2011-01-14 12:30:00,48.01,48.07,47.85,48.0,34800.0,46.5609,46.6191,46.4057,46.5512,34800.0
2011-01-14 13:00:00,48.04,48.12,48.0,48.08,2800.0,46.59,46.6676,46.5512,46.6288,2800.0
2011-01-14 13:30:00,48.1,48.21,48.08,48.13,2100.0,46.6482,46.7549,46.6288,46.6773,2100.0
2011-01-14 14:00:00,48.14,48.23,48.13,48.19,5400.0,46.687,46.7743,46.6773,46.7355,5400.0
2011-01-14 14:30:00,48.16,48.2,48.1,48.13,3500.0,46.7064,46.7452,46.6482,46.6773,3500.0
2011-01-14 15:00:00,48.13,48.17,47.81,47.89,42600.0,46.6773,46.7161,46.3669,46.4445,42600.0
2011-01-14 15:30:00,47.9,48.2,47.89,48.16,20700.0,46.4542,46.7452,46.4445,46.7064,20700.0
2011-01-18 09:30:00,48.16,48.82,48.04,48.15,6900.0,46.7064,47.3464,46.59,46.6967,6900.0
2011-01-18 10:00:00,48.12,48.28,48.08,48.19,20300.0,46.6676,46.8227,46.6288,46.7355,20300.0
2011-01-18 10:30:00,48.21,48.22,48.1,48.21,21100.0,46.7549,46.7646,46.6482,46.7549,21100.0
2011-01-18 11:00:00,48.25,48.35,48.22,48.28,3500.0,46.7937,46.8906,46.7646,46.8227,3500.0
2011-01-18 11:30:00,48.28,48.32,48.26,48.26,2000.0,46.8227,46.8615,46.8034,46.8034,2000.0
2011-01-18 12:00:00,48.22,48.24,48.16,48.24,3400.0,46.7646,46.784,46.7064,46.784,3400.0
2011-01-18 12:30:00,48.22,48.45,48.21,48.43,14200.0,46.7646,46.9876,46.7549,46.9682,14200.0
2011-01-18 13:00:00,48.49,48.59,48.49,48.57,4100.0,47.0264,47.1234,47.0264,47.104,4100.0
2011-01-18 13:30:00,48.59,48.75,48.52,48.7,24200.0,47.1234,47.2786,47.0555,47.2301,24200.0
2011-01-18 14:00:00,48.7,48.72,48.54,48.72,7500.0,47.2301,47.2495,47.0749,47.2495,7500.0
2011-01-18 14:30:00,48.68,48.68,48.52,48.55,6100.0,47.2107,47.2107,47.0555,47.0846,6100.0
2011-01-18 15:00:00,48.57,48.62,48.5,48.61,5600.0,47.104,47.1525,47.0361,47.1428,5600.0
2011-01-18 15:30:00,48.6,48.63,48.46,48.55,20200.0,47.1331,47.1622,46.9973,47.0846,20200.0
2011-01-19 09:30:00,48.53,48.83,48.46,48.47,6500.0,47.0652,47.3561,46.9973,47.007,6500.0
2011-01-19 10:00:00,48.46,48.69,48.46,48.54,8500.0,46.9973,47.2204,46.9973,47.0749,8500.0
2011-01-19 10:30:00,48.56,48.71,48.3,48.38,28200.0,47.0943,47.2398,46.8421,46.9197,28200.0
2011-01-19 11:00:00,48.35,48.41,48.24,48.35,5600.0,46.8906,46.9488,46.784,46.8906,5600.0
2011-01-19 11:30:00,48.37,48.42,48.01,48.07,82900.0,46.91,46.9585,46.5609,46.6191,82900.0
2011-01-19 12:00:00,48.04,48.29,48.03,48.09,32000.0,46.59,46.8324,46.5803,46.6385,32000.0
2011-01-19 12:30:00,48.07,48.14,47.9,48.09,7200.0,46.6191,46.687,46.4542,46.6385,7200.0
2011-01-19 13:00:00,48.1,48.15,48.0,48.12,10000.0,46.6482,46.6967,46.5512,46.6676,10000.0
2011-01-19 13:30:00,48.12,48.2,48.12,48.16,3500.0,46.6676,46.7452,46.6676,46.7064,3500.0
2011-01-19 14:00:00,48.15,48.18,48.1,48.16,16200.0,46.6967,46.7258,46.6482,46.7064,16200.0
2011-01-19 14:30:00,48.13,48.22,48.1,48.14,26900.0,46.6773,46.7646,46.6482,46.687,26900.0
2011-01-19 15:00:00,48.18,48.23,48.05,48.17,28300.0,46.7258,46.7743,46.5997,46.7161,28300.0
2011-01-19 15:30:00,48.13,48.27,48.11,48.21,49000.0,46.6773,46.813,46.6579,46.7549,49000.0
2011-01-20 09:30:00,47.97,48.0,47.24,47.78,69700.0,46.5221,46.5512,45.8141,46.3378,69700.0
2011-01-20 10:00:00,47.82,47.99,47.62,47.67,11800.0,46.3766,46.5415,46.1827,46.2312,11800.0
2011-01-20 10:30:00,47.63,47.81,47.43,47.47,6700.0,46.1924,46.3669,45.9984,46.0372,6700.0
2011-01-20 11:00:00,47.41,47.6,47.35,47.46,15700.0,45.979,46.1633,45.9208,46.0275,15700.0
2011-01-20 11:30:00,47.43,47.45,47.33,47.45,6900.0,45.9984,46.0178,45.9014,46.0178,6900.0
2011-01-20 12:00:00,47.49,47.87,47.49,47.81,9100.0,46.0566,46.4251,46.0566,46.3669,9100.0
2011-01-20 12:30:00,47.81,47.85,47.59,47.62,10400.0,46.3669,46.4057,46.1536,46.1827,10400.0
2011-01-20 13:00:00,47.61,47.61,47.38,47.4,8100.0,46.173,46.173,45.9499,45.9693,8100.0
2011-01-20 13:30:00,47.4,47.48,47.18,47.22,20700.0,45.9693,46.0469,45.7559,45.7947,20700.0
2011-01-20 14:00:00,47.21,47.39,47.21,47.33,14000.0,45.785,45.9596,45.785,45.9014,14000.0
2011-01-20 14:30:00,47.34,47.63,47.31,47.5,16900.0,45.9111,46.1924,45.882,46.0663,16900.0
2011-01-20 15:00:00,47.5,47.77,47.45,47.61,75400.0,46.0663,46.3281,46.0178,46.173,75400.0
2011-01-20 15:30:00,47.6,47.99,47.57,47.9,46100.0,46.1633,46.5415,46.1342,46.4542,46100.0
2011-01-21 09:30:00,48.1,48.24,47.92,48.18,6400.0,46.6482,46.784,46.4736,46.7258,6400.0
2011-01-21 10:00:00,48.18,48.29,48.13,48.25,3500.0,46.7258,46.8324,46.6773,46.7937,3500.0
2011-01-21 10:30:00,48.25,48.41,48.16,48.25,5500.0,46.7937,46.9488,46.7064,46.7937,5500.0
2011-01-21 11:00:00,48.37,48.37,48.1,48.14,4300.0,46.91,46.91,46.6482,46.687,4300.0
2011-01-21 11:30:00,48.12,48.12,47.86,47.88,5500.0,46.6676,46.6676,46.4154,46.4348,5500.0
2011-01-21 12:00:00,47.92,47.98,47.89,47.98,3900.0,46.4736,46.5318,46.4445,46.5318,3900.0
2011-01-21 12:30:00,47.94,47.94,47.78,47.85,2700.0,46.493,46.493,46.3378,46.4057,2700.0
2011-01-21 13:00:00,47.81,47.9,47.81,47.84,6200.0,46.3669,46.4542,46.3669,46.396,6200.0
2011-01-21 13:30:00,47.84,47.91,47.82,47.84,13500.0,46.396,46.4639,46.3766,46.396,13500.0
2011-01-21 14:00:00,47.84,47.87,47.64,47.64,10900.0,46.396,46.4251,46.2021,46.2021,10900.0
2011-01-21 14:30:00,47.64,47.65,47.55,47.58,5500.0,46.2021,46.2118,46.1148,46.1439,5500.0
2011-01-21 15:00:00,47.56,47.61,47.43,47.55,9900.0,46.1245,46.173,45.9984,46.1148,9900.0
2011-01-21 15:30:00,47.55,47.8,47.46,47.77,18900.0,46.1148,46.3572,46.0275,46.3281,18900.0
2011-01-24 09:30:00,48.1,48.1,47.68,47.72,9700.0,46.6482,46.6482,46.2409,46.2796,9700.0
2011-01-24 10:00:00,47.74,47.74,47.35,47.46,7600.0,46.299,46.299,45.9208,46.0275,7600.0
2011-01-24 10:30:00,47.44,47.52,47.2,47.43,10900.0,46.0081,46.0857,45.7753,45.9984,10900.0
2011-01-24 11:00:00,47.35,47.6,47.35,47.57,5100.0,45.9208,46.1633,45.9208,46.1342,5100.0
2011-01-24 11:30:00,47.57,47.62,47.51,47.57,2900.0,46.1342,46.1827,46.076,46.1342,2900.0
2011-01-24 12:00:00,47.6,47.83,47.58,47.72,4600.0,46.1633,46.3863,46.1439,46.2796,4600.0
2011-01-24 12:30:00,47.72,47.74,47.68,47.68,4800.0,46.2796,46.299,46.2409,46.2409,4800.0
2011-01-24 13:00:00,47.71,47.77,47.45,47.45,12600.0,46.27,46.3281,46.0178,46.0178,12600.0
2011-01-24 13:30:00,47.43,47.67,47.43,47.65,9700.0,45.9984,46.2312,45.9984,46.2118,9700.0
2011-01-24 14:00:00,47.65,47.8,47.65,47.7,7500.0,46.2118,46.3572,46.2118,46.2603,7500.0
2011-01-24 14:30:00,47.69,47.7,47.47,47.54,12100.0,46.2506,46.2603,46.0372,46.1051,12100.0
2011-01-24 15:00:00,47.53,47.54,47.27,47.28,22300.0,46.0954,46.1051,45.8432,45.8529,22300.0
2011-01-24 15:30:00,47.28,47.37,47.2,47.2,31900.0,45.8529,45.9402,45.7753,45.7753,31900.0
2011-01-25 09:30:00,47.14,47.51,47.0,47.48,6900.0,45.7172,46.076,45.5814,46.0469,6900.0
2011-01-25 10:00:00,47.59,47.61,47.16,47.17,7600.0,46.1536,46.173,45.7366,45.7463,7600.0
2011-01-25 10:30:00,47.16,47.28,47.13,47.27,5100.0,45.7366,45.8529,45.7075,45.8432,5100.0
2011-01-25 11:00:00,47.24,47.24,46.97,47.0,6400.0,45.8141,45.8141,45.5523,45.5814,6400.0
2011-01-25 11:30:00,46.99,47.12,46.92,46.99,4600.0,45.5717,45.6978,45.5038,45.5717,4600.0
2011-01-25 12:00:00,46.97,47.28,46.95,47.25,4700.0,45.5523,45.8529,45.5329,45.8238,4700.0
2011-01-25 12:30:00,47.28,47.36,47.21,47.21,3400.0,45.8529,45.9305,45.785,45.785,3400.0
2011-01-25 13:00:00,47.2,47.35,47.19,47.34,4200.0,45.7753,45.9208,45.7656,45.9111,4200.0
2011-01-25 13:30:00,47.33,47.5,47.29,47.35,10800.0,45.9014,46.0663,45.8626,45.9208,10800.0
2011-01-25 14:00:00,47.36,47.36,47.15,47.18,7800.0,45.9305,45.9305,45.7269,45.7559,7800.0
2011-01-25 14:30:00,47.16,47.58,47.16,47.49,19600.0,45.7366,46.1439,45.7366,46.0566,19600.0
2011-01-25 15:00:00,47.45,47.78,47.44,47.66,27300.0,46.0178,46.3378,46.0081,46.2215,27300.0
2011-01-25 15:30:00,47.71,47.82,47.49,47.74,47400.0,46.27,46.3766,46.0566,46.299,47400.0
2011-01-26 09:30:00,48.17,48.17,47.64,48.13,8100.0,46.7161,46.7161,46.2021,46.6773,8100.0
2011-01-26 10:00:00,48.22,48.59,48.09,48.48,12100.0,46.7646,47.1234,46.6385,47.0167,12100.0
2011-01-26 10:30:00,48.47,48.9,48.47,48.75,37900.0,47.007,47.424,47.007,47.2786,37900.0
2011-01-26 11:00:00,48.76,49.05,48.6,48.86,28600.0,47.2883,47.5695,47.1331,47.3852,28600.0
2011-01-26 11:30:00,48.78,49.0,48.7,48.93,18200.0,47.3077,47.521,47.2301,47.4531,18200.0
2011-01-26 12:00:00,48.85,49.09,48.81,49.03,8700.0,47.3755,47.6083,47.3367,47.5501,8700.0
2011-01-26 12:30:00,49.01,49.08,48.89,48.97,13200.0,47.5307,47.5986,47.4143,47.4919,13200.0
2011-01-26 13:00:00,48.93,49.22,48.91,49.19,15000.0,47.4531,47.7344,47.4337,47.7053,15000.0
2011-01-26 13:30:00,49.23,49.24,49.07,49.09,17900.0,47.7441,47.7538,47.5889,47.6083,17900.0
2011-01-26 14:00:00,49.09,49.11,48.71,48.84,36100.0,47.6083,47.6277,47.2398,47.3658,36100.0
2011-01-26 14:30:00,48.82,49.12,48.82,49.09,27000.0,47.3464,47.6374,47.3464,47.6083,27000.0
2011-01-26 15:00:00,49.08,49.15,48.93,49.02,34300.0,47.5986,47.6665,47.4531,47.5404,34300.0
2011-01-26 15:30:00,49.06,49.16,48.89,49.15,41800.0,47.5792,47.6762,47.4143,47.6665,41800.0
2011-01-27 09:30:00,48.79,48.99,48.62,48.71,10100.0,47.3174,47.5113,47.1525,47.2398,10100.0
2011-01-27 10:00:00,48.8,48.86,48.48,48.55,10600.0,47.3271,47.3852,47.0167,47.0846,10600.0
2011-01-27 10:30:00,48.55,48.64,48.34,48.54,7500.0,47.0846,47.1719,46.8809,47.0749,7500.0
2011-01-27 11:00:00,48.5,48.5,48.14,48.22,4500.0,47.0361,47.0361,46.687,46.7646,4500.0
2011-01-27 11:30:00,48.26,48.58,48.26,48.58,3000.0,46.8034,47.1137,46.8034,47.1137,3000.0
2011-01-27 12:00:00,48.57,48.57,48.38,48.39,5300.0,47.104,47.104,46.9197,46.9294,5300.0
2011-01-27 12:30:00,48.43,48.8,48.43,48.78,7200.0,46.9682,47.3271,46.9682,47.3077,7200.0
2011-01-27 13:00:00,48.78,48.88,48.74,48.84,4800.0,47.3077,47.4046,47.2689,47.3658,4800.0
2011-01-27 13:30:00,48.84,48.84,48.59,48.62,3800.0,47.3658,47.3658,47.1234,47.1525,3800.0
2011-01-27 14:00:00,48.66,48.92,48.62,48.83,5500.0,47.1913,47.4434,47.1525,47.3561,5500.0
2011-01-27 14:30:00,48.84,48.95,48.78,48.83,7200.0,47.3658,47.4725,47.3077,47.3561,7200.0
2011-01-27 15:00:00,48.85,48.92,48.72,48.89,8400.0,47.3755,47.4434,47.2495,47.4143,8400.0
2011-01-27 15:30:00,48.89,49.05,48.86,49.0,23900.0,47.4143,47.5695,47.3852,47.521,23900.0
2011-01-28 09:30:00,48.84,48.88,48.58,48.73,8800.0,47.3658,47.4046,47.1137,47.2592,8800.0
2011-01-28 10:00:00,48.71,48.71,48.45,48.48,13000.0,47.2398,47.2398,46.9876,47.0167,13000.0
2011-01-28 10:30:00,48.49,48.58,48.42,48.5,10200.0,47.0264,47.1137,46.9585,47.0361,10200.0
2011-01-28 11:00:00,48.53,48.55,48.36,48.42,8300.0,47.0652,47.0846,46.9003,46.9585,8300.0
2011-01-28 11:30:00,48.37,48.37,47.89,47.92,14200.0,46.91,46.91,46.4445,46.4736,14200.0
2011-01-28 12:00:00,47.91,48.11,47.85,47.94,9400.0,46.4639,46.6579,46.4057,46.493,9400.0
2011-01-28 12:30:00,47.95,48.07,47.94,47.94,7700.0,46.5027,46.6191,46.493,46.493,7700.0
2011-01-28 13:00:00,47.93,47.95,47.68,47.83,12700.0,46.4833,46.5027,46.2409,46.3863,12700.0
2011-01-28 13:30:00,47.9,47.9,47.74,47.84,7700.0,46.4542,46.4542,46.299,46.396,7700.0
2011-01-28 14:00:00,47.85,47.86,47.51,47.67,11700.0,46.4057,46.4154,46.076,46.2312,11700.0
2011-01-28 14:30:00,47.67,47.83,47.67,47.83,28100.0,46.2312,46.3863,46.2312,46.3863,28100.0
2011-01-28 15:00:00,47.85,47.91,47.72,47.76,42400.0,46.4057,46.4639,46.2796,46.3184,42400.0
2011-01-28 15:30:00,47.76,47.88,47.67,47.8,51000.0,46.3184,46.4348,46.2312,46.3572,51000.0
2011-01-31 09:30:00,47.92,48.23,47.78,47.79,14700.0,46.4736,46.7743,46.3378,46.3475,14700.0
2011-01-31 10:00:00,47.83,48.26,47.83,48.17,17200.0,46.3863,46.8034,46.3863,46.7161,17200.0
2011-01-31 10:30:00,48.16,48.29,48.14,48.14,5400.0,46.7064,46.8324,46.687,46.687,5400.0
2011-01-31 11:00:00,48.14,48.4,48.06,48.37,9900.0,46.687,46.9391,46.6094,46.91,9900.0
2011-01-31 11:30:00,48.31,48.43,48.21,48.4,7500.0,46.8518,46.9682,46.7549,46.9391,7500.0
2011-01-31 12:00:00,48.4,48.63,48.28,48.63,10200.0,46.9391,47.1622,46.8227,47.1622,10200.0
2011-01-31 12:30:00,48.56,48.61,48.33,48.33,12100.0,47.0943,47.1428,46.8712,46.8712,12100.0
2011-01-31 13:00:00,48.33,48.53,48.29,48.53,24300.0,46.8712,47.0652,46.8324,47.0652,24300.0
2011-01-31 13:30:00,48.47,48.5,48.33,48.38,13800.0,47.007,47.0361,46.8712,46.9197,13800.0
2011-01-31 14:00:00,48.39,48.47,48.31,48.31,17500.0,46.9294,47.007,46.8518,46.8518,17500.0
2011-01-31 14:30:00,48.23,48.38,47.97,48.21,19200.0,46.7743,46.9197,46.5221,46.7549,19200.0
2011-01-31 15:00:00,48.23,48.37,48.05,48.22,19900.0,46.7743,46.91,46.5997,46.7646,19900.0
2011-01-31 15:30:00,48.21,48.62,48.19,48.61,65400.0,46.7549,47.1525,46.7355,47.1428,65400.0
2011-02-01 09:30:00,49.04,49.05,48.5,48.68,10300.0,47.5598,47.5695,47.0361,47.2107,10300.0
2011-02-01 10:00:00,48.74,49.31,48.74,49.26,9100.0,47.2689,47.8217,47.2689,47.7732,9100.0
2011-02-01 10:30:00,49.26,49.52,49.24,49.46,15800.0,47.7732,48.0253,47.7538,47.9671,15800.0
2011-02-01 11:00:00,49.45,49.51,49.32,49.42,16800.0,47.9574,48.0156,47.8314,47.9283,16800.0
2011-02-01 11:30:00,49.43,49.79,49.43,49.66,14400.0,47.938,48.2872,47.938,48.1611,14400.0
2011-02-01 12:00:00,49.66,49.76,49.61,49.64,9700.0,48.1611,48.2581,48.1126,48.1417,9700.0
2011-02-01 12:30:00,49.64,49.73,49.63,49.7,7100.0,48.1417,48.229,48.132,48.1999,7100.0
2011-02-01 13:00:00,49.71,49.86,49.63,49.73,14100.0,48.2096,48.3551,48.132,48.229,14100.0
2011-02-01 13:30:00,49.73,50.0,49.73,49.94,9000.0,48.229,48.4908,48.229,48.4326,9000.0
2011-02-01 14:00:00,49.9,49.98,49.81,49.91,16400.0,48.3938,48.4714,48.3066,48.4035,16400.0
2011-02-01 14:30:00,49.92,49.93,49.65,49.78,16500.0,48.4132,48.4229,48.1514,48.2775,16500.0
2011-02-01 15:00:00,49.79,49.79,49.43,49.51,29600.0,48.2872,48.2872,47.938,48.0156,29600.0
2011-02-01 15:30:00,49.49,49.58,49.34,49.53,42300.0,47.9962,48.0835,47.8508,48.035,42300.0
2011-02-02 09:30:00,49.34,49.46,48.94,49.3,22100.0,47.8508,47.9671,47.4628,47.812,22100.0
2011-02-02 10:00:00,49.29,49.39,49.07,49.22,13700.0,47.8023,47.8992,47.5889,47.7344,13700.0
2011-02-02 10:30:00,49.22,49.31,48.94,49.0,8300.0,47.7344,47.8217,47.4628,47.521,8300.0
2011-02-02 11:00:00,49.01,49.36,49.0,49.36,19500.0,47.5307,47.8701,47.521,47.8701,19500.0
2011-02-02 11:30:00,49.32,49.35,49.13,49.22,13800.0,47.8314,47.8605,47.6471,47.7344,13800.0
2011-02-02 12:00:00,49.2,49.2,48.76,48.81,15700.0,47.715,47.715,47.2883,47.3367,15700.0
2011-02-02 12:30:00,48.82,49.06,48.82,48.83,9600.0,47.3464,47.5792,47.3464,47.3561,9600.0
2011-02-02 13:00:00,48.81,49.05,48.72,49.04,10000.0,47.3367,47.5695,47.2495,47.5598,10000.0
2011-02-02 13:30:00,49.05,49.1,48.91,49.04,14400.0,47.5695,47.618,47.4337,47.5598,14400.0
2011-02-02 14:00:00,49.05,49.22,48.97,49.19,23500.0,47.5695,47.7344,47.4919,47.7053,23500.0
2011-02-02 14:30:00,49.19,49.36,49.0,49.04,20700.0,47.7053,47.8701,47.521,47.5598,20700.0
2011-02-02 15:00:00,49.03,49.14,48.96,49.0,16700.0,47.5501,47.6568,47.4822,47.521,16700.0
2011-02-02 15:30:00,49.0,49.14,48.96,49.09,61400.0,47.521,47.6568,47.4822,47.6083,61400.0
2011-02-03 09:30:00,49.26,49.53,48.99,49.36,24700.0,47.7732,48.035,47.5113,47.8701,24700.0
2011-02-03 10:00:00,49.41,49.44,48.86,48.97,32300.0,47.9186,47.9477,47.3852,47.4919,32300.0
2011-02-03 10:30:00,49.01,49.18,48.54,49.04,42500.0,47.5307,47.6956,47.0749,47.5598,42500.0
2011-02-03 11:00:00,49.04,49.11,48.73,49.0,35900.0,47.5598,47.6277,47.2592,47.521,35900.0
2011-02-03 11:30:00,49.05,49.11,48.99,49.02,22000.0,47.5695,47.6277,47.5113,47.5404,22000.0
2011-02-03 12:00:00,49.02,49.08,48.96,49.04,9900.0,47.5404,47.5986,47.4822,47.5598,9900.0
2011-02-03 12:30:00,49.05,49.16,48.99,49.1,5500.0,47.5695,47.6762,47.5113,47.618,5500.0
2011-02-03 13:00:00,49.12,49.33,49.01,49.33,3300.0,47.6374,47.8411,47.5307,47.8411,3300.0
2011-02-03 13:30:00,49.33,49.36,48.92,48.92,10600.0,47.8411,47.8701,47.4434,47.4434,10600.0
2011-02-03 14:00:00,48.98,49.07,48.93,49.03,13000.0,47.5016,47.5889,47.4531,47.5501,13000.0
2011-02-03 14:30:00,49.05,49.07,48.92,48.92,13600.0,47.5695,47.5889,47.4434,47.4434,13600.0
2011-02-03 15:00:00,48.97,49.2,48.93,49.01,17800.0,47.4919,47.715,47.4531,47.5307,17800.0
2011-02-03 15:30:00,49.04,49.12,48.88,49.09,93900.0,47.5598,47.6374,47.4046,47.6083,93900.0
2011-02-04 09:30:00,49.07,49.18,48.97,49.09,25900.0,47.5889,47.6956,47.4919,47.6083,25900.0
2011-02-04 10:00:00,49.09,49.13,49.0,49.01,14100.0,47.6083,47.6471,47.521,47.5307,14100.0
2011-02-04 10:30:00,49.03,49.07,48.9,48.96,95500.0,47.5501,47.5889,47.424,47.4822,95500.0
2011-02-04 11:00:00,49.0,49.05,48.95,48.99,21800.0,47.521,47.5695,47.4725,47.5113,21800.0
2011-02-04 11:30:00,48.99,49.02,48.9,48.95,28300.0,47.5113,47.5404,47.424,47.4725,28300.0
2011-02-04 12:00:00,48.99,49.0,48.66,48.91,17400.0,47.5113,47.521,47.1913,47.4337,17400.0
2011-02-04 12:30:00,48.98,49.25,48.98,49.23,5100.0,47.5016,47.7635,47.5016,47.7441,5100.0
2011-02-04 13:00:00,49.19,49.33,49.11,49.33,2100.0,47.7053,47.8411,47.6277,47.8411,2100.0
2011-02-04 13:30:00,49.36,49.36,49.05,49.24,3600.0,47.8701,47.8701,47.5695,47.7538,3600.0
2011-02-04 14:00:00,49.22,49.33,49.1,49.21,4500.0,47.7344,47.8411,47.618,47.7247,4500.0
2011-02-04 14:30:00,49.3,49.3,49.14,49.22,6700.0,47.812,47.812,47.6568,47.7344,6700.0
2011-02-04 15:00:00,49.21,49.27,49.16,49.22,4700.0,47.7247,47.7829,47.6762,47.7344,4700.0
2011-02-04 15:30:00,49.21,49.36,48.93,48.95,49200.0,47.7247,47.8701,47.4531,47.4725,49200.0
2011-02-07 09:30:00,49.2,49.21,48.87,48.87,16000.0,47.715,47.7247,47.3949,47.3949,16000.0
2011-02-07 10:00:00,48.98,49.13,48.89,49.13,17200.0,47.5016,47.6471,47.4143,47.6471,17200.0
2011-02-07 10:30:00,49.06,49.2,48.98,49.0,15200.0,47.5792,47.715,47.5016,47.521,15200.0
2011-02-07 11:00:00,49.02,49.13,49.02,49.13,4100.0,47.5404,47.6471,47.5404,47.6471,4100.0
2011-02-07 11:30:00,49.13,49.18,49.03,49.1,6300.0,47.6471,47.6956,47.5501,47.618,6300.0
2011-02-07 12:00:00,49.13,49.13,48.97,48.99,9300.0,47.6471,47.6471,47.4919,47.5113,9300.0
2011-02-07 12:30:00,49.0,49.03,48.95,48.96,13800.0,47.521,47.5501,47.4725,47.4822,13800.0
2011-02-07 13:00:00,48.96,49.05,48.96,49.0,11400.0,47.4822,47.5695,47.4822,47.521,11400.0
2011-02-07 13:30:00,49.0,49.02,48.95,49.01,38100.0,47.521,47.5404,47.4725,47.5307,38100.0
2011-02-07 14:00:00,49.03,49.07,48.94,48.99,17400.0,47.5501,47.5889,47.4628,47.5113,17400.0
2011-02-07 14:30:00,48.98,49.01,48.85,48.93,16800.0,47.5016,47.5307,47.3755,47.4531,16800.0
2011-02-07 15:00:00,48.94,48.98,48.81,48.88,36500.0,47.4628,47.5016,47.3367,47.4046,36500.0
2011-02-07 15:30:00,48.88,49.0,48.83,48.84,45600.0,47.4046,47.521,47.3561,47.3658,45600.0
2011-02-08 09:30:00,48.83,49.11,48.83,48.91,5900.0,47.3561,47.6277,47.3561,47.4337,5900.0
2011-02-08 10:00:00,49.04,49.08,48.81,48.81,2800.0,47.5598,47.5986,47.3367,47.3367,2800.0
2011-02-08 10:30:00,48.84,49.06,48.7,48.7,3700.0,47.3658,47.5792,47.2301,47.2301,3700.0
2011-02-08 11:00:00,48.71,48.81,48.61,48.7,4300.0,47.2398,47.3367,47.1428,47.2301,4300.0
2011-02-08 11:30:00,48.74,48.97,48.72,48.89,3000.0,47.2689,47.4919,47.2495,47.4143,3000.0
2011-02-08 12:00:00,48.9,49.05,48.9,48.99,2100.0,47.424,47.5695,47.424,47.5113,2100.0
2011-02-08 12:30:00,49.01,49.01,48.9,48.9,2900.0,47.5307,47.5307,47.424,47.424,2900.0
2011-02-08 13:00:00,48.94,49.07,48.86,48.96,11900.0,47.4628,47.5889,47.3852,47.4822,11900.0
2011-02-08 13:30:00,48.96,49.01,48.93,48.96,1700.0,47.4822,47.5307,47.4531,47.4822,1700.0
2011-02-08 14:00:00,48.94,49.05,48.91,49.05,2600.0,47.4628,47.5695,47.4337,47.5695,2600.0
2011-02-08 14:30:00,49.08,49.08,48.92,48.97,6900.0,47.5986,47.5986,47.4434,47.4919,6900.0
2011-02-08 15:00:00,48.93,49.09,48.9,49.01,12200.0,47.4531,47.6083,47.424,47.5307,12200.0
2011-02-08 15:30:00,48.99,49.13,48.99,49.01,20300.0,47.5113,47.6471,47.5113,47.5307,20300.0
2011-02-09 09:30:00,49.01,49.06,48.83,48.92,2100.0,47.5307,47.5792,47.3561,47.4434,2100.0
2011-02-09 10:00:00,48.96,49.42,48.96,49.42,13400.0,47.4822,47.9283,47.4822,47.9283,13400.0
2011-02-09 10:30:00,49.39,49.67,49.36,49.64,11500.0,47.8992,48.1708,47.8701,48.1417,11500.0
2011-02-09 11:00:00,49.63,49.65,49.15,49.15,6900.0,48.132,48.1514,47.6665,47.6665,6900.0
2011-02-09 11:30:00,49.19,49.47,49.19,49.4,7900.0,47.7053,47.9768,47.7053,47.9089,7900.0
2011-02-09 12:00:00,49.35,49.38,49.23,49.23,9200.0,47.8605,47.8895,47.7441,47.7441,9200.0
2011-02-09 12:30:00,49.27,49.3,49.2,49.23,6100.0,47.7829,47.812,47.715,47.7441,6100.0
2011-02-09 13:00:00,49.22,49.33,49.18,49.3,14800.0,47.7344,47.8411,47.6956,47.812,14800.0
2011-02-09 13:30:00,49.3,49.3,49.11,49.19,12100.0,47.812,47.812,47.6277,47.7053,12100.0
2011-02-09 14:00:00,49.2,49.28,49.01,49.24,14300.0,47.715,47.7926,47.5307,47.7538,14300.0
2011-02-09 14:30:00,49.24,49.37,49.11,49.37,9200.0,47.7538,47.8798,47.6277,47.8798,9200.0
2011-02-09 15:00:00,49.37,49.45,49.36,49.36,11900.0,47.8798,47.9574,47.8701,47.8701,11900.0
2011-02-09 15:30:00,49.37,49.43,49.19,49.19,29600.0,47.8798,47.938,47.7053,47.7053,29600.0
2011-02-10 09:30:00,49.17,49.3,49.12,49.3,11200.0,47.6859,47.812,47.6374,47.812,11200.0
2011-02-10 10:00:00,49.3,49.36,49.19,49.27,28300.0,47.812,47.8701,47.7053,47.7829,28300.0
2011-02-10 10:30:00,49.29,49.34,49.19,49.29,22300.0,47.8023,47.8508,47.7053,47.8023,22300.0
2011-02-10 11:00:00,49.29,49.3,49.23,49.3,9800.0,47.8023,47.812,47.7441,47.812,9800.0
2011-02-10 11:30:00,49.3,49.3,49.24,49.3,6500.0,47.812,47.812,47.7538,47.812,6500.0
2011-02-10 12:00:00,49.3,49.3,49.24,49.3,8800.0,47.812,47.812,47.7538,47.812,8800.0
2011-02-10 12:30:00,49.3,49.31,49.27,49.27,9500.0,47.812,47.8217,47.7829,47.7829,9500.0
2011-02-10 13:00:00,49.26,49.3,49.23,49.23,9100.0,47.7732,47.812,47.7441,47.7441,9100.0
2011-02-10 13:30:00,49.24,49.3,49.22,49.3,9200.0,47.7538,47.812,47.7344,47.812,9200.0
2011-02-10 14:00:00,49.29,49.31,49.23,49.29,21500.0,47.8023,47.8217,47.7441,47.8023,21500.0
2011-02-10 14:30:00,49.3,49.31,49.27,49.27,28700.0,47.812,47.8217,47.7829,47.7829,28700.0
2011-02-10 15:00:00,49.28,49.3,49.25,49.29,22600.0,47.7926,47.812,47.7635,47.8023,22600.0
2011-02-10 15:30:00,49.3,49.31,49.18,49.21,63600.0,47.812,47.8217,47.6956,47.7247,63600.0
2011-02-11 09:30:00,49.08,49.32,48.71,49.04,25500.0,47.5986,47.8314,47.2398,47.5598,25500.0
2011-02-11 10:00:00,49.07,49.17,48.87,48.97,21400.0,47.5889,47.6859,47.3949,47.4919,21400.0
2011-02-11 10:30:00,48.99,48.99,48.87,48.89,11400.0,47.5113,47.5113,47.3949,47.4143,11400.0
2011-02-11 11:00:00,48.9,49.1,48.87,49.1,10400.0,47.424,47.618,47.3949,47.618,10400.0
2011-02-11 11:30:00,49.12,49.14,49.02,49.04,12200.0,47.6374,47.6568,47.5404,47.5598,12200.0
2011-02-11 12:00:00,49.07,49.12,49.01,49.03,4200.0,47.5889,47.6374,47.5307,47.5501,4200.0
2011-02-11 12:30:00,49.08,49.14,49.03,49.05,11000.0,47.5986,47.6568,47.5501,47.5695,11000.0
2011-02-11 13:00:00,49.08,49.1,48.98,48.98,7400.0,47.5986,47.618,47.5016,47.5016,7400.0
2011-02-11 13:30:00,49.0,49.14,49.0,49.12,45200.0,47.521,47.6568,47.521,47.6374,45200.0
2011-02-11 14:00:00,49.14,49.2,49.06,49.1,14900.0,47.6568,47.715,47.5792,47.618,14900.0
2011-02-11 14:30:00,49.08,49.13,49.05,49.08,31800.0,47.5986,47.6471,47.5695,47.5986,31800.0
2011-02-11 15:00:00,49.08,49.21,49.07,49.17,30000.0,47.5986,47.7247,47.5889,47.6859,30000.0
2011-02-11 15:30:00,49.17,49.21,49.08,49.17,115700.0,47.6859,47.7247,47.5986,47.6859,115700.0
2011-02-14 09:30:00,49.23,49.38,49.1,49.35,5700.0,47.7441,47.8895,47.618,47.8605,5700.0
2011-02-14 10:00:00,49.3,49.36,49.13,49.36,12800.0,47.812,47.8701,47.6471,47.8701,12800.0
2011-02-14 10:30:00,49.24,49.28,49.13,49.27,3100.0,47.7538,47.7926,47.6471,47.7829,3100.0
2011-02-14 11:00:00,49.28,49.3,49.14,49.22,13800.0,47.7926,47.812,47.6568,47.7344,13800.0
2011-02-14 11:30:00,49.18,49.27,49.16,49.22,7200.0,47.6956,47.7829,47.6762,47.7344,7200.0
2011-02-14 12:00:00,49.21,49.28,49.15,49.23,4100.0,47.7247,47.7926,47.6665,47.7441,4100.0
2011-02-14 12:30:00,49.23,49.24,49.18,49.2,4900.0,47.7441,47.7538,47.6956,47.715,4900.0
2011-02-14 13:00:00,49.24,49.31,49.2,49.26,13500.0,47.7538,47.8217,47.715,47.7732,13500.0
2011-02-14 13:30:00,49.21,49.25,49.18,49.19,14200.0,47.7247,47.7635,47.6956,47.7053,14200.0
2011-02-14 14:00:00,49.2,49.34,49.19,49.19,14400.0,47.715,47.8508,47.7053,47.7053,14400.0
2011-02-14 14:30:00,49.24,49.5,49.24,49.48,8700.0,47.7538,48.0059,47.7538,47.9865,8700.0
2011-02-14 15:00:00,49.48,49.52,49.37,49.37,25600.0,47.9865,48.0253,47.8798,47.8798,25600.0
2011-02-14 15:30:00,49.39,49.4,49.32,49.34,18200.0,47.8992,47.9089,47.8314,47.8508,18200.0
2011-02-15 09:30:00,49.54,49.54,49.29,49.44,7200.0,48.0447,48.0447,47.8023,47.9477,7200.0
2011-02-15 10:00:00,49.46,49.53,49.35,49.46,11500.0,47.9671,48.035,47.8605,47.9671,11500.0
2011-02-15 10:30:00,49.5,49.5,49.29,49.29,24500.0,48.0059,48.0059,47.8023,47.8023,24500.0
2011-02-15 11:00:00,49.32,49.4,49.26,49.33,5500.0,47.8314,47.9089,47.7732,47.8411,5500.0
2011-02-15 11:30:00,49.38,49.38,49.27,49.31,4100.0,47.8895,47.8895,47.7829,47.8217,4100.0
2011-02-15 12:00:00,49.33,49.48,49.32,49.45,10800.0,47.8411,47.9865,47.8314,47.9574,10800.0
2011-02-15 12:30:00,49.45,49.71,49.45,49.58,9900.0,47.9574,48.2096,47.9574,48.0835,9900.0
2011-02-15 13:00:00,49.6,49.6,49.47,49.48,6500.0,48.1029,48.1029,47.9768,47.9865,6500.0
2011-02-15 13:30:00,49.5,49.52,49.46,49.46,8200.0,48.0059,48.0253,47.9671,47.9671,8200.0
2011-02-15 14:00:00,49.48,49.48,49.31,49.36,6100.0,47.9865,47.9865,47.8217,47.8701,6100.0
2011-02-15 14:30:00,49.39,49.4,49.29,49.3,6200.0,47.8992,47.9089,47.8023,47.812,6200.0
2011-02-15 15:00:00,49.31,49.37,49.25,49.37,7500.0,47.8217,47.8798,47.7635,47.8798,7500.0
2011-02-15 15:30:00,49.34,49.37,49.07,49.18,20500.0,47.8508,47.8798,47.5889,47.6956,20500.0
2011-02-16 09:30:00,49.37,49.76,49.33,49.47,10500.0,47.8798,48.2581,47.8411,47.9768,10500.0
2011-02-16 10:00:00,49.48,49.51,48.99,49.03,19600.0,47.9865,48.0156,47.5113,47.5501,19600.0
2011-02-16 10:30:00,48.95,49.14,48.95,49.0,12400.0,47.4725,47.6568,47.4725,47.521,12400.0
2011-02-16 11:00:00,49.01,49.23,48.99,49.2,14100.0,47.5307,47.7441,47.5113,47.715,14100.0
2011-02-16 11:30:00,49.2,49.28,49.13,49.25,9000.0,47.715,47.7926,47.6471,47.7635,9000.0
2011-02-16 12:00:00,49.25,49.42,49.03,49.36,20000.0,47.7635,47.9283,47.5501,47.8701,20000.0
2011-02-16 12:30:00,49.31,49.44,49.31,49.36,3900.0,47.8217,47.9477,47.8217,47.8701,3900.0
2011-02-16 13:00:00,49.4,49.44,49.35,49.38,6000.0,47.9089,47.9477,47.8605,47.8895,6000.0
2011-02-16 13:30:00,49.4,49.42,49.35,49.36,8800.0,47.9089,47.9283,47.8605,47.8701,8800.0
2011-02-16 14:00:00,49.39,49.42,49.26,49.26,24700.0,47.8992,47.9283,47.7732,47.7732,24700.0
2011-02-16 14:30:00,49.23,49.33,49.22,49.27,17600.0,47.7441,47.8411,47.7344,47.7829,17600.0
2011-02-16 15:00:00,49.26,49.3,49.16,49.3,21800.0,47.7732,47.812,47.6762,47.812,21800.0
2011-02-16 15:30:00,49.31,49.69,49.3,49.49,50500.0,47.8217,48.1902,47.812,47.9962,50500.0
2011-02-17 09:30:00,48.9,48.9,47.25,47.77,45500.0,47.424,47.424,45.8238,46.3281,45500.0
2011-02-17 10:00:00,47.8,48.14,47.77,48.1,32000.0,46.3572,46.687,46.3281,46.6482,32000.0
2011-02-17 10:30:00,48.08,49.0,48.04,48.97,33400.0,46.6288,47.521,46.59,47.4919,33400.0
2011-02-17 11:00:00,48.98,49.38,48.63,48.78,20300.0,47.5016,47.8895,47.1622,47.3077,20300.0
2011-02-17 11:30:00,48.72,48.93,48.7,48.93,10200.0,47.2495,47.4531,47.2301,47.4531,10200.0
2011-02-17 12:00:00,48.89,48.93,48.65,48.68,17600.0,47.4143,47.4531,47.1816,47.2107,17600.0
2011-02-17 12:30:00,48.7,48.9,48.57,48.68,14700.0,47.2301,47.424,47.104,47.2107,14700.0
2011-02-17 13:00:00,48.69,48.8,48.6,48.67,7900.0,47.2204,47.3271,47.1331,47.201,7900.0
2011-02-17 13:30:00,48.59,48.66,48.28,48.4,35500.0,47.1234,47.1913,46.8227,46.9391,35500.0
2011-02-17 14:00:00,48.39,48.52,48.26,48.45,20600.0,46.9294,47.0555,46.8034,46.9876,20600.0
2011-02-17 14:30:00,48.43,48.48,48.29,48.4,15600.0,46.9682,47.0167,46.8324,46.9391,15600.0
2011-02-17 15:00:00,48.45,48.7,48.35,48.58,34800.0,46.9876,47.2301,46.8906,47.1137,34800.0
2011-02-17 15:30:00,48.58,48.9,48.58,48.68,62400.0,47.1137,47.424,47.1137,47.2107,62400.0
2011-02-18 09:30:00,48.64,48.91,48.42,48.43,41800.0,47.1719,47.4337,46.9585,46.9682,41800.0
2011-02-18 10:00:00,48.44,48.51,48.15,48.2,18800.0,46.9779,47.0458,46.6967,46.7452,18800.0
2011-02-18 10:30:00,48.17,48.34,48.07,48.1,12000.0,46.7161,46.8809,46.6191,46.6482,12000.0
2011-02-18 11:00:00,48.04,48.14,47.99,48.12,7900.0,46.59,46.687,46.5415,46.6676,7900.0
2011-02-18 11:30:00,48.13,48.19,48.11,48.17,8200.0,46.6773,46.7355,46.6579,46.7161,8200.0
2011-02-18 12:00:00,48.17,48.2,48.06,48.1,9900.0,46.7161,46.7452,46.6094,46.6482,9900.0
2011-02-18 12:30:00,48.09,48.12,47.82,47.83,12600.0,46.6385,46.6676,46.3766,46.3863,12600.0
2011-02-18 13:00:00,47.84,47.86,47.71,47.75,7900.0,46.396,46.4154,46.27,46.3087,7900.0
2011-02-18 13:30:00,47.75,47.75,47.5,47.54,37800.0,46.3087,46.3087,46.0663,46.1051,37800.0
2011-02-18 14:00:00,47.5,47.56,47.43,47.5,38100.0,46.0663,46.1245,45.9984,46.0663,38100.0
2011-02-18 14:30:00,47.48,47.49,47.33,47.36,17800.0,46.0469,46.0566,45.9014,45.9305,17800.0
2011-02-18 15:00:00,47.36,47.4,47.07,47.12,26900.0,45.9305,45.9693,45.6493,45.6978,26900.0
2011-02-18 15:30:00,47.15,47.15,46.5,46.51,167700.0,45.7269,45.7269,45.0965,45.1062,167700.0
2011-02-22 09:30:00,45.88,46.02,45.56,45.9,33700.0,44.4952,44.631,44.1848,44.5146,33700.0
2011-02-22 10:00:00,45.93,45.96,45.73,45.76,34000.0,44.5437,44.5728,44.3497,44.3788,34000.0
2011-02-22 10:30:00,45.79,45.92,45.73,45.84,7500.0,44.4079,44.534,44.3497,44.4564,7500.0
2011-02-22 11:00:00,45.85,45.86,45.65,45.81,14000.0,44.4661,44.4758,44.2721,44.4273,14000.0
2011-02-22 11:30:00,45.81,45.81,45.61,45.61,12400.0,44.4273,44.4273,44.2333,44.2333,12400.0
2011-02-22 12:00:00,45.6,45.68,45.53,45.66,9700.0,44.2236,44.3012,44.1558,44.2818,9700.0
2011-02-22 12:30:00,45.62,45.64,45.54,45.61,17800.0,44.243,44.2624,44.1654,44.2333,17800.0
2011-02-22 13:00:00,45.61,45.65,45.47,45.5,14100.0,44.2333,44.2721,44.0976,44.1267,14100.0
2011-02-22 13:30:00,45.53,45.64,45.46,45.54,10100.0,44.1558,44.2624,44.0879,44.1654,10100.0
2011-02-22 14:00:00,45.54,45.67,45.51,45.67,10800.0,44.1654,44.2915,44.1364,44.2915,10800.0
2011-02-22 14:30:00,45.69,45.78,45.63,45.71,8700.0,44.3109,44.3982,44.2527,44.3303,8700.0
2011-02-22 15:00:00,45.74,45.79,45.66,45.69,17800.0,44.3594,44.4079,44.2818,44.3109,17800.0
2011-02-22 15:30:00,45.7,45.81,45.59,45.73,33700.0,44.3206,44.4273,44.2139,44.3497,33700.0
2011-02-23 09:30:00,45.68,45.92,45.34,45.34,13900.0,44.3012,44.534,43.9715,43.9715,13900.0
2011-02-23 10:00:00,45.36,45.55,45.32,45.47,12900.0,43.9909,44.1751,43.9521,44.0976,12900.0
2011-02-23 10:30:00,45.41,45.52,45.33,45.33,9300.0,44.0394,44.1461,43.9618,43.9618,9300.0
2011-02-23 11:00:00,45.31,45.34,45.11,45.12,9600.0,43.9424,43.9715,43.7484,43.7581,9600.0
2011-02-23 11:30:00,45.1,45.1,44.52,44.53,16900.0,43.7387,43.7387,43.1762,43.1859,16900.0
2011-02-23 12:00:00,44.48,44.55,44.15,44.29,17700.0,43.1374,43.2053,42.8174,42.9532,17700.0
2011-02-23 12:30:00,44.28,44.41,44.19,44.21,4100.0,42.9435,43.0696,42.8562,42.8756,4100.0
2011-02-23 13:00:00,44.21,44.32,43.95,44.06,18700.0,42.8756,42.9823,42.6234,42.7301,18700.0
2011-02-23 13:30:00,44.08,44.27,43.96,44.12,17300.0,42.7495,42.9338,42.6331,42.7883,17300.0
2011-02-23 14:00:00,44.08,44.67,44.07,44.51,33100.0,42.7495,43.3217,42.7398,43.1665,33100.0
2011-02-23 14:30:00,44.51,44.68,44.34,44.53,25600.0,43.1665,43.3314,43.0017,43.1859,25600.0
2011-02-23 15:00:00,44.53,44.71,44.4,44.65,39900.0,43.1859,43.3605,43.0599,43.3023,39900.0
2011-02-23 15:30:00,44.67,44.84,44.44,44.75,127300.0,43.3217,43.4866,43.0987,43.3993,127300.0
2011-02-24 09:30:00,44.54,44.78,44.4,44.78,14300.0,43.1956,43.4284,43.0599,43.4284,14300.0
2011-02-24 10:00:00,44.73,44.91,44.54,44.77,14800.0,43.3799,43.5545,43.1956,43.4187,14800.0
2011-02-24 10:30:00,44.77,44.78,44.71,44.71,18400.0,43.4187,43.4284,43.3605,43.3605,18400.0
2011-02-24 11:00:00,44.7,44.76,44.53,44.69,7300.0,43.3508,43.409,43.1859,43.3411,7300.0
2011-02-24 11:30:00,44.68,44.7,44.39,44.58,9500.0,43.3314,43.3508,43.0502,43.2344,9500.0
2011-02-24 12:00:00,44.59,44.59,44.44,44.46,21300.0,43.2441,43.2441,43.0987,43.118,21300.0
2011-02-24 12:30:00,44.41,44.67,44.37,44.64,8400.0,43.0696,43.3217,43.0308,43.2926,8400.0
2011-02-24 13:00:00,44.63,44.7,44.59,44.63,11100.0,43.2829,43.3508,43.2441,43.2829,11100.0
2011-02-24 13:30:00,44.65,44.69,44.35,44.45,8500.0,43.3023,43.3411,43.0114,43.1083,8500.0
2011-02-24 14:00:00,44.43,44.61,44.35,44.58,13300.0,43.089,43.2635,43.0114,43.2344,13300.0
2011-02-24 14:30:00,44.55,44.64,44.5,44.56,42800.0,43.2053,43.2926,43.1568,43.215,42800.0
2011-02-24 15:00:00,44.55,44.79,44.55,44.69,12700.0,43.2053,43.4381,43.2053,43.3411,12700.0
2011-02-24 15:30:00,44.71,44.85,44.66,44.7,45800.0,43.3605,43.4963,43.312,43.3508,45800.0
2011-02-25 09:30:00,44.95,45.4,44.85,45.14,11100.0,43.5933,44.0297,43.4963,43.7775,11100.0
2011-02-25 10:00:00,45.16,45.65,45.16,45.5,6900.0,43.7969,44.2721,43.7969,44.1267,6900.0
2011-02-25 10:30:00,45.52,45.7,45.37,45.64,4300.0,44.1461,44.3206,44.0006,44.2624,4300.0
2011-02-25 11:00:00,45.63,45.71,45.44,45.46,6500.0,44.2527,44.3303,44.0685,44.0879,6500.0
2011-02-25 11:30:00,45.47,45.5,45.29,45.35,4400.0,44.0976,44.1267,43.923,43.9812,4400.0
2011-02-25 12:00:00,45.39,45.58,45.38,45.58,4100.0,44.02,44.2042,44.0103,44.2042,4100.0
2011-02-25 12:30:00,45.53,45.61,45.42,45.56,4000.0,44.1558,44.2333,44.0491,44.1848,4000.0
2011-02-25 13:00:00,45.56,45.73,45.55,45.68,2900.0,44.1848,44.3497,44.1751,44.3012,2900.0
2011-02-25 13:30:00,45.66,45.71,45.6,45.7,4900.0,44.2818,44.3303,44.2236,44.3206,4900.0
2011-02-25 14:00:00,45.64,45.81,45.63,45.75,12000.0,44.2624,44.4273,44.2527,44.3691,12000.0
2011-02-25 14:30:00,45.74,45.79,45.64,45.73,9100.0,44.3594,44.4079,44.2624,44.3497,9100.0
2011-02-25 15:00:00,45.7,45.74,45.65,45.73,12700.0,44.3206,44.3594,44.2721,44.3497,12700.0
2011-02-25 15:30:00,45.7,45.86,45.65,45.82,26400.0,44.3206,44.4758,44.2721,44.437,26400.0
2011-02-28 09:30:00,45.95,45.95,45.38,45.48,20700.0,44.5631,44.5631,44.0103,44.1073,20700.0
2011-02-28 10:00:00,45.53,45.75,45.52,45.55,17900.0,44.1558,44.3691,44.1461,44.1751,17900.0
2011-02-28 10:30:00,45.57,45.57,45.4,45.53,9000.0,44.1945,44.1945,44.0297,44.1558,9000.0
2011-02-28 11:00:00,45.53,45.58,45.44,45.53,5200.0,44.1558,44.2042,44.0685,44.1558,5200.0
2011-02-28 11:30:00,45.51,46.46,45.48,45.98,37900.0,44.1364,45.0577,44.1073,44.5922,37900.0
2011-02-28 12:00:00,45.99,46.12,45.87,45.92,12400.0,44.6019,44.7279,44.4855,44.534,12400.0
2011-02-28 12:30:00,45.89,46.04,45.76,45.76,7800.0,44.5049,44.6504,44.3788,44.3788,7800.0
2011-02-28 13:00:00,45.76,45.89,45.58,45.8,16200.0,44.3788,44.5049,44.2042,44.4176,16200.0
2011-02-28 13:30:00,45.82,46.04,45.81,45.96,11200.0,44.437,44.6504,44.4273,44.5728,11200.0
2011-02-28 14:00:00,45.95,46.02,45.87,45.97,8300.0,44.5631,44.631,44.4855,44.5825,8300.0
2011-02-28 14:30:00,45.98,46.07,45.88,45.96,12600.0,44.5922,44.6795,44.4952,44.5728,12600.0
2011-02-28 15:00:00,45.95,46.05,45.87,46.03,24500.0,44.5631,44.6601,44.4855,44.6407,24500.0
2011-02-28 15:30:00,46.05,46.05,45.77,45.78,59900.0,44.6601,44.6601,44.3885,44.3982,59900.0
2011-03-01 09:30:00,46.32,46.32,45.64,45.7,15800.0,44.9219,44.9219,44.2624,44.3206,15800.0
2011-03-01 10:00:00,45.71,45.71,45.23,45.27,33600.0,44.3303,44.3303,43.8648,43.9036,33600.0
2011-03-01 10:30:00,45.26,45.36,45.21,45.32,15200.0,43.8939,43.9909,43.8454,43.9521,15200.0
2011-03-01 11:00:00,45.33,45.4,45.22,45.22,12000.0,43.9618,44.0297,43.8551,43.8551,12000.0
2011-03-01 11:30:00,45.2,45.2,44.9,44.92,9000.0,43.8357,43.8357,43.5448,43.5642,9000.0
2011-03-01 12:00:00,44.87,44.93,44.61,44.61,10200.0,43.5157,43.5739,43.2635,43.2635,10200.0
2011-03-01 12:30:00,44.6,44.67,44.57,44.65,8000.0,43.2538,43.3217,43.2247,43.3023,8000.0
2011-03-01 13:00:00,44.57,44.61,44.38,44.4,8000.0,43.2247,43.2635,43.0405,43.0599,8000.0
2011-03-01 13:30:00,44.44,44.54,44.35,44.39,7800.0,43.0987,43.1956,43.0114,43.0502,7800.0
2011-03-01 14:00:00,44.4,44.49,44.22,44.33,19300.0,43.0599,43.1471,42.8853,42.992,19300.0
2011-03-01 14:30:00,44.33,44.43,44.22,44.36,11900.0,42.992,43.089,42.8853,43.0211,11900.0
2011-03-01 15:00:00,44.37,44.62,44.19,44.53,20900.0,43.0308,43.2732,42.8562,43.1859,20900.0
2011-03-01 15:30:00,44.52,44.84,44.52,44.55,73600.0,43.1762,43.4866,43.1762,43.2053,73600.0
2011-03-02 09:30:00,44.9,45.64,44.56,45.37,37200.0,43.5448,44.2624,43.215,44.0006,37200.0
2011-03-02 10:00:00,45.47,45.79,45.3,45.62,33800.0,44.0976,44.4079,43.9327,44.243,33800.0
2011-03-02 10:30:00,45.6,46.11,45.6,45.87,11100.0,44.2236,44.7182,44.2236,44.4855,11100.0
2011-03-02 11:00:00,45.88,45.95,45.61,45.64,15200.0,44.4952,44.5631,44.2333,44.2624,15200.0
2011-03-02 11:30:00,45.64,45.86,45.51,45.51,17200.0,44.2624,44.4758,44.1364,44.1364,17200.0
2011-03-02 12:00:00,45.45,45.59,45.32,45.54,15100.0,44.0782,44.2139,43.9521,44.1654,15100.0
2011-03-02 12:30:00,45.55,45.83,45.53,45.64,11500.0,44.1751,44.4467,44.1558,44.2624,11500.0
2011-03-02 13:00:00,45.64,45.82,45.52,45.52,9600.0,44.2624,44.437,44.1461,44.1461,9600.0
2011-03-02 13:30:00,45.51,45.59,45.48,45.52,12000.0,44.1364,44.2139,44.1073,44.1461,12000.0
2011-03-02 14:00:00,45.52,45.57,45.34,45.44,26300.0,44.1461,44.1945,43.9715,44.0685,26300.0
2011-03-02 14:30:00,45.47,45.54,45.47,45.51,20200.0,44.0976,44.1654,44.0976,44.1364,20200.0
2011-03-02 15:00:00,45.51,45.53,45.41,45.44,35700.0,44.1364,44.1558,44.0394,44.0685,35700.0
2011-03-02 15:30:00,45.43,45.61,45.26,45.45,64600.0,44.0588,44.2333,43.8939,44.0782,64600.0
2011-03-03 09:30:00,45.89,46.12,45.79,46.0,16300.0,44.5049,44.7279,44.4079,44.6116,16300.0
2011-03-03 10:00:00,46.05,46.16,46.0,46.05,10300.0,44.6601,44.7667,44.6116,44.6601,10300.0
2011-03-03 10:30:00,46.05,46.33,46.04,46.33,27900.0,44.6601,44.9316,44.6504,44.9316,27900.0
2011-03-03 11:00:00,46.38,46.39,46.2,46.32,50400.0,44.9801,44.9898,44.8055,44.9219,50400.0
2011-03-03 11:30:00,46.3,46.55,46.29,46.55,4700.0,44.9025,45.145,44.8928,45.145,4700.0
2011-03-03 12:00:00,46.58,46.58,46.45,46.48,22500.0,45.1741,45.1741,45.048,45.0771,22500.0
2011-03-03 12:30:00,46.47,46.52,46.46,46.48,4800.0,45.0674,45.1159,45.0577,45.0771,4800.0
2011-03-03 13:00:00,46.5,46.5,46.29,46.31,8600.0,45.0965,45.0965,44.8928,44.9122,8600.0
2011-03-03 13:30:00,46.31,46.44,46.31,46.4,3800.0,44.9122,45.0383,44.9122,44.9995,3800.0
2011-03-03 14:00:00,46.39,46.44,46.26,46.33,9500.0,44.9898,45.0383,44.8637,44.9316,9500.0
2011-03-03 14:30:00,46.37,46.43,46.34,46.38,18500.0,44.9704,45.0286,44.9413,44.9801,18500.0
2011-03-03 15:00:00,46.39,46.51,46.36,46.42,41800.0,44.9898,45.1062,44.9607,45.0189,41800.0
2011-03-03 15:30:00,46.4,46.42,46.0,46.02,47400.0,44.9995,45.0189,44.6116,44.631,47400.0
2011-03-04 09:30:00,45.85,46.02,45.85,45.95,2300.0,44.4661,44.631,44.4661,44.5631,2300.0
2011-03-04 10:00:00,45.87,45.87,45.4,45.44,6000.0,44.4855,44.4855,44.0297,44.0685,6000.0
2011-03-04 10:30:00,45.45,45.58,45.37,45.44,4500.0,44.0782,44.2042,44.0006,44.0685,4500.0
2011-03-04 11:00:00,45.36,45.4,45.15,45.15,6500.0,43.9909,44.0297,43.7872,43.7872,6500.0
2011-03-04 11:30:00,45.18,45.31,44.99,45.0,10400.0,43.8163,43.9424,43.6321,43.6417,10400.0
2011-03-04 12:00:00,45.01,45.01,44.82,44.92,3200.0,43.6514,43.6514,43.4672,43.5642,3200.0
2011-03-04 12:30:00,44.93,44.99,44.9,44.92,7700.0,43.5739,43.6321,43.5448,43.5642,7700.0
2011-03-04 13:00:00,44.93,45.04,44.9,45.04,5900.0,43.5739,43.6805,43.5448,43.6805,5900.0
2011-03-04 13:30:00,44.99,45.1,44.97,45.0,11100.0,43.6321,43.7387,43.6127,43.6417,11100.0
2011-03-04 14:00:00,44.99,45.03,44.83,44.9,9000.0,43.6321,43.6708,43.4769,43.5448,9000.0
2011-03-04 14:30:00,44.91,44.96,44.82,44.93,13300.0,43.5545,43.603,43.4672,43.5739,13300.0
2011-03-04 15:00:00,45.0,45.0,44.71,44.78,24800.0,43.6417,43.6417,43.3605,43.4284,24800.0
2011-03-04 15:30:00,44.76,45.0,44.74,44.96,32100.0,43.409,43.6417,43.3896,43.603,32100.0
2011-03-07 09:30:00,45.05,45.05,44.5,44.65,12000.0,43.6902,43.6902,43.1568,43.3023,12000.0
2011-03-07 10:00:00,44.68,44.68,44.21,44.33,10200.0,43.3314,43.3314,42.8756,42.992,10200.0
2011-03-07 10:30:00,44.29,44.29,43.98,44.04,23900.0,42.9532,42.9532,42.6525,42.7107,23900.0
2011-03-07 11:00:00,44.01,44.17,43.98,44.04,3900.0,42.6816,42.8368,42.6525,42.7107,3900.0
2011-03-07 11:30:00,44.04,44.07,43.89,44.0,5800.0,42.7107,42.7398,42.5653,42.6719,5800.0
2011-03-07 12:00:00,44.0,44.1,43.94,43.96,10800.0,42.6719,42.7689,42.6137,42.6331,10800.0
2011-03-07 12:30:00,43.99,44.04,43.87,43.94,17100.0,42.6622,42.7107,42.5459,42.6137,17100.0
2011-03-07 13:00:00,43.94,43.95,43.62,43.88,27700.0,42.6137,42.6234,42.3034,42.5556,27700.0
2011-03-07 13:30:00,43.88,44.09,43.88,43.98,7700.0,42.5556,42.7592,42.5556,42.6525,7700.0
2011-03-07 14:00:00,43.99,44.12,43.91,44.06,9900.0,42.6622,42.7883,42.5846,42.7301,9900.0
2011-03-07 14:30:00,44.05,44.21,43.91,44.1,13400.0,42.7204,42.8756,42.5846,42.7689,13400.0
2011-03-07 15:00:00,44.08,44.13,43.94,44.06,16300.0,42.7495,42.798,42.6137,42.7301,16300.0
2011-03-07 15:30:00,44.03,44.15,43.79,43.85,52000.0,42.701,42.8174,42.4683,42.5265,52000.0
2011-03-08 09:30:00,44.08,44.29,43.82,44.29,32000.0,42.7495,42.9532,42.4974,42.9532,32000.0
2011-03-08 10:00:00,44.37,44.46,44.24,44.3,7200.0,43.0308,43.118,42.9047,42.9629,7200.0
2011-03-08 10:30:00,44.36,44.43,43.99,44.24,17400.0,43.0211,43.089,42.6622,42.9047,17400.0
2011-03-08 11:00:00,44.24,44.41,44.03,44.36,19100.0,42.9047,43.0696,42.701,43.0211,19100.0
2011-03-08 11:30:00,44.4,44.8,44.26,44.8,23200.0,43.0599,43.4478,42.9241,43.4478,23200.0
2011-03-08 12:00:00,44.83,44.95,44.64,44.94,4600.0,43.4769,43.5933,43.2926,43.5836,4600.0
2011-03-08 12:30:00,44.85,44.88,44.74,44.77,3600.0,43.4963,43.5254,43.3896,43.4187,3600.0
2011-03-08 13:00:00,44.78,44.96,44.78,44.93,7100.0,43.4284,43.603,43.4284,43.5739,7100.0
2011-03-08 13:30:00,44.93,45.0,44.82,44.89,8000.0,43.5739,43.6417,43.4672,43.5351,8000.0
2011-03-08 14:00:00,44.91,44.92,44.58,44.61,17900.0,43.5545,43.5642,43.2344,43.2635,17900.0
2011-03-08 14:30:00,44.61,44.84,44.47,44.8,12600.0,43.2635,43.4866,43.1277,43.4478,12600.0
2011-03-08 15:00:00,44.8,44.83,44.63,44.69,10700.0,43.4478,43.4769,43.2829,43.3411,10700.0
2011-03-08 15:30:00,44.69,44.77,44.55,44.58,25500.0,43.3411,43.4187,43.2053,43.2344,25500.0
2011-03-09 09:30:00,44.63,44.67,44.37,44.4,9700.0,43.2829,43.3217,43.0308,43.0599,9700.0
2011-03-09 10:00:00,44.39,44.46,44.27,44.43,11400.0,43.0502,43.118,42.9338,43.089,11400.0
2011-03-09 10:30:00,44.47,44.52,44.18,44.29,43900.0,43.1277,43.1762,42.8465,42.9532,43900.0
2011-03-09 11:00:00,44.23,44.26,44.13,44.15,34500.0,42.895,42.9241,42.798,42.8174,34500.0
2011-03-09 11:30:00,44.14,44.4,44.05,44.31,28800.0,42.8077,43.0599,42.7204,42.9726,28800.0
2011-03-09 12:00:00,44.4,44.5,44.27,44.41,13600.0,43.0599,43.1568,42.9338,43.0696,13600.0
2011-03-09 12:30:00,44.37,44.53,44.32,44.42,8500.0,43.0308,43.1859,42.9823,43.0793,8500.0
2011-03-09 13:00:00,44.37,44.69,44.32,44.64,10800.0,43.0308,43.3411,42.9823,43.2926,10800.0
2011-03-09 13:30:00,44.6,44.64,44.48,44.6,14100.0,43.2538,43.2926,43.1374,43.2538,14100.0
2011-03-09 14:00:00,44.6,44.6,44.41,44.59,13700.0,43.2538,43.2538,43.0696,43.2441,13700.0
2011-03-09 14:30:00,44.56,44.87,44.54,44.75,28700.0,43.215,43.5157,43.1956,43.3993,28700.0
2011-03-09 15:00:00,44.76,44.95,44.76,44.85,45400.0,43.409,43.5933,43.409,43.4963,45400.0
2011-03-09 15:30:00,44.85,44.85,44.43,44.45,72800.0,43.4963,43.4963,43.089,43.1083,72800.0
2011-03-10 09:30:00,45.2,45.2,44.42,44.49,54700.0,43.8357,43.8357,43.0793,43.1471,54700.0
2011-03-10 10:00:00,44.54,44.74,44.34,44.41,17100.0,43.1956,43.3896,43.0017,43.0696,17100.0
2011-03-10 10:30:00,44.51,44.72,44.36,44.62,26000.0,43.1665,43.3702,43.0211,43.2732,26000.0
2011-03-10 11:00:00,44.67,44.85,44.6,44.75,20200.0,43.3217,43.4963,43.2538,43.3993,20200.0
2011-03-10 11:30:00,44.77,44.86,44.62,44.74,9600.0,43.4187,43.506,43.2732,43.3896,9600.0
2011-03-10 12:00:00,44.77,44.87,44.59,44.72,15200.0,43.4187,43.5157,43.2441,43.3702,15200.0
2011-03-10 12:30:00,44.78,44.89,44.69,44.82,13100.0,43.4284,43.5351,43.3411,43.4672,13100.0
2011-03-10 13:00:00,44.82,44.89,44.55,44.61,8400.0,43.4672,43.5351,43.2053,43.2635,8400.0
2011-03-10 13:30:00,44.58,44.83,44.43,44.55,13300.0,43.2344,43.4769,43.089,43.2053,13300.0
2011-03-10 14:00:00,44.6,44.72,44.42,44.6,8500.0,43.2538,43.3702,43.0793,43.2538,8500.0
2011-03-10 14:30:00,44.59,44.75,44.57,44.64,19300.0,43.2441,43.3993,43.2247,43.2926,19300.0
2011-03-10 15:00:00,44.61,44.65,44.4,44.51,19300.0,43.2635,43.3023,43.0599,43.1665,19300.0
2011-03-10 15:30:00,44.51,44.82,44.48,44.75,54200.0,43.1665,43.4672,43.1374,43.3993,54200.0
2011-03-11 09:30:00,44.52,45.11,44.29,44.62,15300.0,43.1762,43.7484,42.9532,43.2732,15300.0
2011-03-11 10:00:00,44.55,44.55,44.28,44.34,4000.0,43.2053,43.2053,42.9435,43.0017,4000.0
2011-03-11 10:30:00,44.37,44.9,44.32,44.61,15900.0,43.0308,43.5448,42.9823,43.2635,15900.0
2011-03-11 11:00:00,44.58,44.59,44.3,44.3,14500.0,43.2344,43.2441,42.9629,42.9629,14500.0
2011-03-11 11:30:00,44.32,44.45,44.31,44.35,10600.0,42.9823,43.1083,42.9726,43.0114,10600.0
2011-03-11 12:00:00,44.39,44.62,44.39,44.62,2400.0,43.0502,43.2732,43.0502,43.2732,2400.0
2011-03-11 12:30:00,44.61,44.61,44.38,44.44,3000.0,43.2635,43.2635,43.0405,43.0987,3000.0
2011-03-11 13:00:00,44.44,44.44,44.15,44.22,17000.0,43.0987,43.0987,42.8174,42.8853,17000.0
2011-03-11 13:30:00,44.26,44.31,44.0,44.07,10000.0,42.9241,42.9726,42.6719,42.7398,10000.0
2011-03-11 14:00:00,44.1,44.25,44.1,44.19,4900.0,42.7689,42.9144,42.7689,42.8562,4900.0
2011-03-11 14:30:00,44.22,44.26,43.98,43.98,10400.0,42.8853,42.9241,42.6525,42.6525,10400.0
2011-03-11 15:00:00,44.01,44.07,43.83,44.07,24300.0,42.6816,42.7398,42.5071,42.7398,24300.0
2011-03-11 15:30:00,44.03,44.18,43.7,43.7,120100.0,42.701,42.8465,42.381,42.381,120100.0
2011-03-14 09:30:00,43.53,43.96,43.44,43.7,9700.0,42.2161,42.6331,42.1288,42.381,9700.0
2011-03-14 10:00:00,43.75,43.88,43.65,43.73,2100.0,42.4295,42.5556,42.3325,42.4101,2100.0
2011-03-14 10:30:00,43.66,43.67,43.45,43.55,3800.0,42.3422,42.3519,42.1385,42.2355,3800.0
2011-03-14 11:00:00,43.47,43.57,43.12,43.26,11500.0,42.1579,42.2549,41.8185,41.9543,11500.0
2011-03-14 11:30:00,43.22,43.26,43.13,43.14,12300.0,41.9155,41.9543,41.8282,41.8379,12300.0
2011-03-14 12:00:00,43.16,43.25,43.08,43.16,6500.0,41.8573,41.9446,41.7797,41.8573,6500.0
2011-03-14 12:30:00,43.2,43.25,42.94,43.01,30800.0,41.8961,41.9446,41.6439,41.7118,30800.0
2011-03-14 13:00:00,43.05,43.34,43.04,43.3,5900.0,41.7506,42.0319,41.7409,41.9931,5900.0
2011-03-14 13:30:00,43.32,43.34,43.22,43.28,4000.0,42.0125,42.0319,41.9155,41.9737,4000.0
2011-03-14 14:00:00,43.27,43.48,43.27,43.41,4900.0,41.964,42.1676,41.964,42.0997,4900.0
2011-03-14 14:30:00,43.42,43.42,43.29,43.38,6500.0,42.1094,42.1094,41.9834,42.0706,6500.0
2011-03-14 15:00:00,43.38,43.55,43.33,43.37,11000.0,42.0706,42.2355,42.0222,42.0609,11000.0
2011-03-14 15:30:00,43.39,43.43,43.3,43.34,22800.0,42.0803,42.1191,41.9931,42.0319,22800.0
2011-03-15 09:30:00,41.87,42.47,41.71,42.35,16700.0,40.6062,41.1881,40.4511,41.0717,16700.0
2011-03-15 10:00:00,42.33,42.7,42.15,42.69,26000.0,41.0523,41.4112,40.8778,41.4015,26000.0
2011-03-15 10:30:00,42.7,42.88,42.49,42.81,23000.0,41.4112,41.5857,41.2075,41.5178,23000.0
2011-03-15 11:00:00,42.82,43.0,42.68,42.84,17400.0,41.5275,41.7021,41.3918,41.5469,17400.0
2011-03-15 11:30:00,42.79,42.85,42.75,42.79,8900.0,41.4985,41.5566,41.4597,41.4985,8900.0
2011-03-15 12:00:00,42.78,42.84,42.76,42.84,17500.0,41.4888,41.5469,41.4694,41.5469,17500.0
2011-03-15 12:30:00,42.84,42.84,42.66,42.78,7900.0,41.5469,41.5469,41.3724,41.4888,7900.0
2011-03-15 13:00:00,42.77,42.79,42.7,42.7,7800.0,41.4791,41.4985,41.4112,41.4112,7800.0
2011-03-15 13:30:00,42.68,42.86,42.66,42.79,13900.0,41.3918,41.5663,41.3724,41.4985,13900.0
2011-03-15 14:00:00,42.79,42.92,42.74,42.91,15100.0,41.4985,41.6245,41.45,41.6148,15100.0
2011-03-15 14:30:00,42.88,43.07,42.78,42.85,13200.0,41.5857,41.77,41.4888,41.5566,13200.0
2011-03-15 15:00:00,42.83,42.92,42.78,42.89,21000.0,41.5372,41.6245,41.4888,41.5954,21000.0
2011-03-15 15:30:00,42.88,42.94,42.74,42.75,45800.0,41.5857,41.6439,41.45,41.4597,45800.0
2011-03-16 09:30:00,42.7,42.7,42.26,42.5,20400.0,41.4112,41.4112,40.9845,41.2172,20400.0
2011-03-16 10:00:00,42.47,42.62,42.46,42.56,22500.0,41.1881,41.3336,41.1784,41.2754,22500.0
2011-03-16 10:30:00,42.61,42.7,42.39,42.39,15200.0,41.3239,41.4112,41.1105,41.1105,15200.0
2011-03-16 11:00:00,42.39,42.39,41.86,42.08,24100.0,41.1105,41.1105,40.5965,40.8099,24100.0
2011-03-16 11:30:00,42.08,42.13,41.97,42.09,14500.0,40.8099,40.8584,40.7032,40.8196,14500.0
2011-03-16 12:00:00,42.1,42.26,42.05,42.23,10000.0,40.8293,40.9845,40.7808,40.9554,10000.0
2011-03-16 12:30:00,42.25,42.27,42.08,42.27,10100.0,40.9748,40.9941,40.8099,40.9941,10100.0
2011-03-16 13:00:00,42.27,42.27,42.08,42.22,8900.0,40.9941,40.9941,40.8099,40.9457,8900.0
2011-03-16 13:30:00,42.23,42.23,41.95,41.95,11700.0,40.9554,40.9554,40.6838,40.6838,11700.0
2011-03-16 14:00:00,41.95,41.95,41.54,41.71,20500.0,40.6838,40.6838,40.2862,40.4511,20500.0
2011-03-16 14:30:00,41.66,41.89,41.62,41.72,37300.0,40.4026,40.6256,40.3638,40.4607,37300.0
2011-03-16 15:00:00,41.69,41.78,41.62,41.67,40700.0,40.4317,40.5189,40.3638,40.4123,40700.0
2011-03-16 15:30:00,41.7,41.9,41.66,41.66,30200.0,40.4414,40.6353,40.4026,40.4026,30200.0
2011-03-17 09:30:00,42.39,42.39,42.02,42.04,13300.0,41.1105,41.1105,40.7517,40.7711,13300.0
2011-03-17 10:00:00,42.06,42.28,41.89,42.28,13100.0,40.7905,41.0038,40.6256,41.0038,13100.0
2011-03-17 10:30:00,42.27,42.52,42.2,42.47,19700.0,40.9941,41.2366,40.9263,41.1881,19700.0
2011-03-17 11:00:00,42.5,42.58,42.26,42.31,12800.0,41.2172,41.2948,40.9845,41.0329,12800.0
2011-03-17 11:30:00,42.3,42.47,42.19,42.19,15100.0,41.0232,41.1881,40.9166,40.9166,15100.0
2011-03-17 12:00:00,42.22,42.27,42.18,42.2,8300.0,40.9457,40.9941,40.9069,40.9263,8300.0
2011-03-17 12:30:00,42.2,42.3,42.18,42.18,5300.0,40.9263,41.0232,40.9069,40.9069,5300.0
2011-03-17 13:00:00,42.18,42.33,42.14,42.14,12500.0,40.9069,41.0523,40.8681,40.8681,12500.0
2011-03-17 13:30:00,42.07,42.11,41.95,42.04,10900.0,40.8002,40.839,40.6838,40.7711,10900.0
2011-03-17 14:00:00,42.04,42.11,41.99,42.01,7700.0,40.7711,40.839,40.7226,40.742,7700.0
2011-03-17 14:30:00,42.02,42.21,42.0,42.16,9700.0,40.7517,40.936,40.7323,40.8875,9700.0
2011-03-17 15:00:00,42.13,42.28,42.07,42.09,10000.0,40.8584,41.0038,40.8002,40.8196,10000.0
2011-03-17 15:30:00,42.1,42.28,42.02,42.03,24700.0,40.8293,41.0038,40.7517,40.7614,24700.0
2011-03-18 09:30:00,42.55,42.78,41.89,42.45,26400.0,41.2657,41.4888,40.6256,41.1687,26400.0
2011-03-18 10:00:00,42.45,42.53,42.29,42.39,10200.0,41.1687,41.2463,41.0135,41.1105,10200.0
2011-03-18 10:30:00,42.38,42.63,42.38,42.55,11500.0,41.1008,41.3433,41.1008,41.2657,11500.0
2011-03-18 11:00:00,42.59,42.76,42.59,42.68,11400.0,41.3045,41.4694,41.3045,41.3918,11400.0
2011-03-18 11:30:00,42.61,42.76,42.58,42.65,16300.0,41.3239,41.4694,41.2948,41.3627,16300.0
2011-03-18 12:00:00,42.66,42.74,42.62,42.7,7800.0,41.3724,41.45,41.3336,41.4112,7800.0
2011-03-18 12:30:00,42.7,42.73,42.63,42.7,5300.0,41.4112,41.4403,41.3433,41.4112,5300.0
2011-03-18 13:00:00,42.71,42.81,42.71,42.78,6400.0,41.4209,41.5178,41.4209,41.4888,6400.0
2011-03-18 13:30:00,42.79,42.86,42.78,42.86,6400.0,41.4985,41.5663,41.4888,41.5663,6400.0
2011-03-18 14:00:00,42.85,42.85,42.74,42.79,8100.0,41.5566,41.5566,41.45,41.4985,8100.0
2011-03-18 14:30:00,42.82,42.85,42.73,42.76,16100.0,41.5275,41.5566,41.4403,41.4694,16100.0
2011-03-18 15:00:00,42.75,42.76,42.62,42.72,7800.0,41.4597,41.4694,41.3336,41.4306,7800.0
2011-03-18 15:30:00,42.72,42.77,42.5,42.5,57200.0,41.4306,41.4791,41.2172,41.2172,57200.0
2011-03-21 09:30:00,43.02,43.23,43.0,43.18,10600.0,41.7215,41.9252,41.7021,41.8767,10600.0
2011-03-21 10:00:00,43.16,43.31,43.06,43.12,3400.0,41.8573,42.0028,41.7603,41.8185,3400.0
2011-03-21 10:30:00,43.1,43.4,43.1,43.37,5400.0,41.7991,42.09,41.7991,42.0609,5400.0
2011-03-21 11:00:00,43.36,43.44,43.32,43.38,6600.0,42.0512,42.1288,42.0125,42.0706,6600.0
2011-03-21 11:30:00,43.4,43.41,43.26,43.26,6200.0,42.09,42.0997,41.9543,41.9543,6200.0
2011-03-21 12:00:00,43.21,43.24,42.98,43.21,74800.0,41.9058,41.9349,41.6827,41.9058,74800.0
2011-03-21 12:30:00,43.2,43.23,43.09,43.14,8600.0,41.8961,41.9252,41.7894,41.8379,8600.0
2011-03-21 13:00:00,43.15,43.22,43.12,43.18,6500.0,41.8476,41.9155,41.8185,41.8767,6500.0
2011-03-21 13:30:00,43.18,43.4,43.17,43.4,6900.0,41.8767,42.09,41.867,42.09,6900.0
2011-03-21 14:00:00,43.4,43.57,43.4,43.52,4800.0,42.09,42.2549,42.09,42.2064,4800.0
2011-03-21 14:30:00,43.55,43.63,43.43,43.48,6400.0,42.2355,42.3131,42.1191,42.1676,6400.0
2011-03-21 15:00:00,43.49,43.54,43.36,43.38,3800.0,42.1773,42.2258,42.0512,42.0706,3800.0
2011-03-21 15:30:00,43.38,43.47,43.33,43.41,18400.0,42.0706,42.1579,42.0222,42.0997,18400.0
2011-03-22 09:30:00,43.56,43.56,43.1,43.12,5800.0,42.2452,42.2452,41.7991,41.8185,5800.0
2011-03-22 10:00:00,43.14,43.29,43.05,43.29,31400.0,41.8379,41.9834,41.7506,41.9834,31400.0
2011-03-22 10:30:00,43.23,43.31,43.05,43.05,11800.0,41.9252,42.0028,41.7506,41.7506,11800.0
2011-03-22 11:00:00,43.05,43.09,42.81,42.98,25800.0,41.7506,41.7894,41.5178,41.6827,25800.0
2011-03-22 11:30:00,43.0,43.21,43.0,43.13,28700.0,41.7021,41.9058,41.7021,41.8282,28700.0
2011-03-22 12:00:00,43.11,43.11,42.98,43.0,2600.0,41.8088,41.8088,41.6827,41.7021,2600.0
2011-03-22 12:30:00,42.98,43.02,42.95,42.95,2900.0,41.6827,41.7215,41.6536,41.6536,2900.0
2011-03-22 13:00:00,42.97,43.0,42.91,42.94,7900.0,41.673,41.7021,41.6148,41.6439,7900.0
2011-03-22 13:30:00,42.96,43.0,42.65,42.67,132900.0,41.6633,41.7021,41.3627,41.3821,132900.0
2011-03-22 14:00:00,42.69,42.72,42.4,42.5,38100.0,41.4015,41.4306,41.1202,41.2172,38100.0
2011-03-22 14:30:00,42.49,42.6,42.46,42.55,12900.0,41.2075,41.3142,41.1784,41.2657,12900.0
2011-03-22 15:00:00,42.56,42.69,42.55,42.61,6400.0,41.2754,41.4015,41.2657,41.3239,6400.0
2011-03-22 15:30:00,42.64,42.85,42.6,42.69,65200.0,41.353,41.5566,41.3142,41.4015,65200.0
2011-03-23 09:30:00,42.56,42.72,42.1,42.37,5900.0,41.2754,41.4306,40.8293,41.0911,5900.0
2011-03-23 10:00:00,42.33,42.33,42.14,42.25,3000.0,41.0523,41.0523,40.8681,40.9748,3000.0
2011-03-23 10:30:00,42.22,42.23,42.03,42.22,4700.0,40.9457,40.9554,40.7614,40.9457,4700.0
2011-03-23 11:00:00,42.22,42.35,42.2,42.33,7800.0,40.9457,41.0717,40.9263,41.0523,7800.0
2011-03-23 11:30:00,42.33,42.41,42.26,42.34,7800.0,41.0523,41.1299,40.9845,41.062,7800.0
2011-03-23 12:00:00,42.35,42.56,42.35,42.52,7100.0,41.0717,41.2754,41.0717,41.2366,7100.0
2011-03-23 12:30:00,42.53,42.58,42.5,42.5,3100.0,41.2463,41.2948,41.2172,41.2172,3100.0
2011-03-23 13:00:00,42.44,42.58,42.2,42.54,18100.0,41.159,41.2948,40.9263,41.256,18100.0
2011-03-23 13:30:00,42.53,42.77,42.53,42.73,4800.0,41.2463,41.4791,41.2463,41.4403,4800.0
2011-03-23 14:00:00,42.73,42.78,42.61,42.76,7500.0,41.4403,41.4888,41.3239,41.4694,7500.0
2011-03-23 14:30:00,42.77,43.15,42.77,42.94,23600.0,41.4791,41.8476,41.4791,41.6439,23600.0
2011-03-23 15:00:00,42.94,42.96,42.86,42.93,11900.0,41.6439,41.6633,41.5663,41.6342,11900.0
2011-03-23 15:30:00,42.91,42.96,42.79,42.94,32500.0,41.6148,41.6633,41.4985,41.6439,32500.0
2011-03-24 09:30:00,43.1,43.1,42.96,42.96,1300.0,41.7991,41.7991,41.6633,41.6633,1300.0
2011-03-24 10:00:00,42.96,43.06,42.73,42.73,1800.0,41.6633,41.7603,41.4403,41.4403,1800.0
2011-03-24 10:30:00,42.85,43.05,42.79,42.97,3100.0,41.5566,41.7506,41.4985,41.673,3100.0
2011-03-24 11:00:00,42.99,42.99,42.87,42.9,1700.0,41.6924,41.6924,41.576,41.6051,1700.0
2011-03-24 11:30:00,42.9,42.97,42.88,42.93,5900.0,41.6051,41.673,41.5857,41.6342,5900.0
2011-03-24 12:00:00,42.97,43.0,42.93,43.0,5400.0,41.673,41.7021,41.6342,41.7021,5400.0
2011-03-24 12:30:00,42.94,42.97,42.85,42.93,5600.0,41.6439,41.673,41.5566,41.6342,5600.0
2011-03-24 13:00:00,42.92,43.05,42.92,43.04,4600.0,41.6245,41.7506,41.6245,41.7409,4600.0
2011-03-24 13:30:00,43.04,43.08,42.92,43.05,5600.0,41.7409,41.7797,41.6245,41.7506,5600.0
2011-03-24 14:00:00,42.96,43.11,42.85,42.85,11100.0,41.6633,41.8088,41.5566,41.5566,11100.0
2011-03-24 14:30:00,42.85,43.09,42.83,43.09,20300.0,41.5566,41.7894,41.5372,41.7894,20300.0
2011-03-24 15:00:00,43.03,43.19,42.98,43.04,11600.0,41.7312,41.8864,41.6827,41.7409,11600.0
2011-03-24 15:30:00,43.05,43.07,42.9,42.95,17300.0,41.7506,41.77,41.6051,41.6536,17300.0
2011-03-25 09:30:00,43.23,43.39,43.05,43.2,6400.0,41.9252,42.0803,41.7506,41.8961,6400.0
2011-03-25 10:00:00,43.22,43.46,43.2,43.46,4000.0,41.9155,42.1482,41.8961,42.1482,4000.0
2011-03-25 10:30:00,43.5,43.9,43.49,43.9,6200.0,42.187,42.575,42.1773,42.575,6200.0
2011-03-25 11:00:00,43.89,43.96,43.73,43.77,6700.0,42.5653,42.6331,42.4101,42.4489,6700.0
2011-03-25 11:30:00,43.79,43.89,43.67,43.89,4100.0,42.4683,42.5653,42.3519,42.5653,4100.0
2011-03-25 12:00:00,43.94,43.95,43.58,43.66,9100.0,42.6137,42.6234,42.2646,42.3422,9100.0
2011-03-25 12:30:00,43.65,43.74,43.54,43.73,5500.0,42.3325,42.4198,42.2258,42.4101,5500.0
2011-03-25 13:00:00,43.74,43.86,43.69,43.84,6100.0,42.4198,42.5362,42.3713,42.5168,6100.0
2011-03-25 13:30:00,43.86,43.87,43.71,43.76,7600.0,42.5362,42.5459,42.3907,42.4392,7600.0
2011-03-25 14:00:00,43.78,43.95,43.78,43.89,9900.0,42.4586,42.6234,42.4586,42.5653,9900.0
2011-03-25 14:30:00,43.92,43.97,43.86,43.97,12300.0,42.5943,42.6428,42.5362,42.6428,12300.0
2011-03-25 15:00:00,44.01,44.02,43.8,43.84,14200.0,42.6816,42.6913,42.478,42.5168,14200.0
2011-03-25 15:30:00,43.85,44.13,43.85,44.13,64200.0,42.5265,42.798,42.5265,42.798,64200.0
2011-03-28 09:30:00,44.3,44.3,43.32,43.33,27200.0,42.9629,42.9629,42.0125,42.0222,27200.0
2011-03-28 10:00:00,43.32,43.34,42.5,42.55,39400.0,42.0125,42.0319,41.2172,41.2657,39400.0
2011-03-28 10:30:00,42.55,42.72,42.17,42.17,30900.0,41.2657,41.4306,40.8972,40.8972,30900.0
2011-03-28 11:00:00,42.14,42.18,41.9,41.99,71300.0,40.8681,40.9069,40.6353,40.7226,71300.0
2011-03-28 11:30:00,42.0,42.05,41.9,42.0,30200.0,40.7323,40.7808,40.6353,40.7323,30200.0
2011-03-28 12:00:00,42.0,42.13,41.92,41.97,73200.0,40.7323,40.8584,40.6547,40.7032,73200.0
2011-03-28 12:30:00,41.97,42.06,41.96,42.06,67300.0,40.7032,40.7905,40.6935,40.7905,67300.0
2011-03-28 13:00:00,42.06,42.06,41.93,42.0,28300.0,40.7905,40.7905,40.6644,40.7323,28300.0
2011-03-28 13:30:00,42.0,42.0,41.72,41.79,55400.0,40.7323,40.7323,40.4607,40.5286,55400.0
2011-03-28 14:00:00,41.73,41.8,41.57,41.59,20200.0,40.4704,40.5383,40.3153,40.3347,20200.0
2011-03-28 14:30:00,41.57,41.76,41.18,41.19,77500.0,40.3153,40.4995,39.937,39.9467,77500.0
2011-03-28 15:00:00,41.25,41.52,41.14,41.41,89000.0,40.0049,40.2668,39.8983,40.1601,89000.0
2011-03-28 15:30:00,41.41,41.49,41.2,41.38,106400.0,40.1601,40.2377,39.9564,40.131,106400.0
2011-03-29 09:30:00,42.0,42.0,41.17,41.73,73000.0,40.7323,40.7323,39.9274,40.4704,73000.0
2011-03-29 10:00:00,41.72,42.16,41.71,42.08,58500.0,40.4607,40.8875,40.4511,40.8099,58500.0
2011-03-29 10:30:00,42.05,42.05,41.91,42.0,11700.0,40.7808,40.7808,40.645,40.7323,11700.0
2011-03-29 11:00:00,42.0,42.11,41.91,42.01,37600.0,40.7323,40.839,40.645,40.742,37600.0
2011-03-29 11:30:00,42.02,42.1,42.0,42.0,16700.0,40.7517,40.8293,40.7323,40.7323,16700.0
2011-03-29 12:00:00,42.0,42.13,42.0,42.11,49800.0,40.7323,40.8584,40.7323,40.839,49800.0
2011-03-29 12:30:00,42.11,42.12,42.01,42.11,28500.0,40.839,40.8487,40.742,40.839,28500.0
2011-03-29 13:00:00,42.09,42.11,41.96,42.05,17500.0,40.8196,40.839,40.6935,40.7808,17500.0
2011-03-29 13:30:00,42.05,42.1,41.98,42.01,23700.0,40.7808,40.8293,40.7129,40.742,23700.0
2011-03-29 14:00:00,42.01,42.04,41.97,42.01,15800.0,40.742,40.7711,40.7032,40.742,15800.0
2011-03-29 14:30:00,42.01,42.03,41.9,41.96,37900.0,40.742,40.7614,40.6353,40.6935,37900.0
2011-03-29 15:00:00,41.95,42.14,41.95,42.0,41300.0,40.6838,40.8681,40.6838,40.7323,41300.0
2011-03-29 15:30:00,42.01,42.43,42.0,42.33,139600.0,40.742,41.1493,40.7323,41.0523,139600.0
2011-03-30 09:30:00,42.65,42.65,42.37,42.61,18700.0,41.3627,41.3627,41.0911,41.3239,18700.0
2011-03-30 10:00:00,42.6,42.9,42.6,42.72,41700.0,41.3142,41.6051,41.3142,41.4306,41700.0
2011-03-30 10:30:00,42.76,43.03,42.75,42.86,11900.0,41.4694,41.7312,41.4597,41.5663,11900.0
2011-03-30 11:00:00,42.88,42.99,42.76,42.88,16400.0,41.5857,41.6924,41.4694,41.5857,16400.0
2011-03-30 11:30:00,42.88,42.91,42.79,42.82,7100.0,41.5857,41.6148,41.4985,41.5275,7100.0
2011-03-30 12:00:00,42.8,42.85,42.77,42.77,2700.0,41.5082,41.5566,41.4791,41.4791,2700.0
2011-03-30 12:30:00,42.77,42.8,42.77,42.8,2200.0,41.4791,41.5082,41.4791,41.5082,2200.0
2011-03-30 13:00:00,42.82,42.9,42.82,42.9,15600.0,41.5275,41.6051,41.5275,41.6051,15600.0
2011-03-30 13:30:00,42.9,43.06,42.85,42.88,8000.0,41.6051,41.7603,41.5566,41.5857,8000.0
2011-03-30 14:00:00,42.88,42.99,42.86,42.96,6800.0,41.5857,41.6924,41.5663,41.6633,6800.0
2011-03-30 14:30:00,42.95,42.99,42.9,42.92,10400.0,41.6536,41.6924,41.6051,41.6245,10400.0
2011-03-30 15:00:00,42.91,43.12,42.9,43.0,19600.0,41.6148,41.8185,41.6051,41.7021,19600.0
2011-03-30 15:30:00,43.0,43.08,43.0,43.03,29900.0,41.7021,41.7797,41.7021,41.7312,29900.0
2011-03-31 09:30:00,42.83,43.03,42.72,42.8,31300.0,41.5372,41.7312,41.4306,41.5082,31300.0
2011-03-31 10:00:00,42.83,42.9,42.7,42.82,11200.0,41.5372,41.6051,41.4112,41.5275,11200.0
2011-03-31 10:30:00,42.82,42.98,42.68,42.77,12400.0,41.5275,41.6827,41.3918,41.4791,12400.0
2011-03-31 11:00:00,42.87,42.87,42.7,42.78,12100.0,41.576,41.576,41.4112,41.4888,12100.0
2011-03-31 11:30:00,42.78,42.9,42.75,42.8,9000.0,41.4888,41.6051,41.4597,41.5082,9000.0
2011-03-31 12:00:00,42.77,42.88,42.75,42.78,7200.0,41.4791,41.5857,41.4597,41.4888,7200.0
2011-03-31 12:30:00,42.82,42.89,42.75,42.87,8500.0,41.5275,41.5954,41.4597,41.576,8500.0
2011-03-31 13:00:00,42.9,42.9,42.87,42.9,5500.0,41.6051,41.6051,41.576,41.6051,5500.0
2011-03-31 13:30:00,42.9,43.0,42.9,42.91,5000.0,41.6051,41.7021,41.6051,41.6148,5000.0
2011-03-31 14:00:00,42.91,42.99,42.89,42.92,10300.0,41.6148,41.6924,41.5954,41.6245,10300.0
2011-03-31 14:30:00,42.92,43.05,42.9,43.05,10500.0,41.6245,41.7506,41.6051,41.7506,10500.0
2011-03-31 15:00:00,43.03,43.05,42.79,42.87,14700.0,41.7312,41.7506,41.4985,41.576,14700.0
2011-03-31 15:30:00,42.88,43.06,42.83,43.0,52900.0,41.5857,41.7603,41.5372,41.7021,52900.0
2011-04-01 09:30:00,43.05,43.37,42.87,43.0,25000.0,41.7506,42.0609,41.576,41.7021,25000.0
2011-04-01 10:00:00,43.0,43.34,43.0,43.2,31300.0,41.7021,42.0319,41.7021,41.8961,31300.0
2011-04-01 10:30:00,43.23,43.26,43.1,43.25,19900.0,41.9252,41.9543,41.7991,41.9446,19900.0
2011-04-01 11:00:00,43.24,43.24,42.85,42.9,13200.0,41.9349,41.9349,41.5566,41.6051,13200.0
2011-04-01 11:30:00,42.89,43.18,42.85,43.15,37200.0,41.5954,41.8767,41.5566,41.8476,37200.0
2011-04-01 12:00:00,43.16,43.26,42.98,42.99,8200.0,41.8573,41.9543,41.6827,41.6924,8200.0
2011-04-01 12:30:00,42.99,43.06,42.97,43.04,8200.0,41.6924,41.7603,41.673,41.7409,8200.0
2011-04-01 13:00:00,43.05,43.09,42.78,42.78,16600.0,41.7506,41.7894,41.4888,41.4888,16600.0
2011-04-01 13:30:00,42.8,42.8,42.54,42.55,14600.0,41.5082,41.5082,41.256,41.2657,14600.0
2011-04-01 14:00:00,42.57,42.71,42.57,42.67,13100.0,41.2851,41.4209,41.2851,41.3821,13100.0
2011-04-01 14:30:00,42.69,42.69,42.41,42.48,21300.0,41.4015,41.4015,41.1299,41.1978,21300.0
2011-04-01 15:00:00,42.47,42.48,42.17,42.4,23200.0,41.1881,41.1978,40.8972,41.1202,23200.0
2011-04-01 15:30:00,42.4,42.57,42.22,42.41,33700.0,41.1202,41.2851,40.9457,41.1299,33700.0
2011-04-04 09:30:00,42.63,42.93,42.54,42.73,9900.0,41.3433,41.6342,41.256,41.4403,9900.0
2011-04-04 10:00:00,42.73,42.79,42.61,42.7,8600.0,41.4403,41.4985,41.3239,41.4112,8600.0
2011-04-04 10:30:00,42.71,42.73,42.51,42.54,9600.0,41.4209,41.4403,41.2269,41.256,9600.0
2011-04-04 11:00:00,42.5,42.54,42.39,42.43,18100.0,41.2172,41.256,41.1105,41.1493,18100.0
2011-04-04 11:30:00,42.42,42.63,42.4,42.59,8400.0,41.1396,41.3433,41.1202,41.3045,8400.0
2011-04-04 12:00:00,42.64,42.76,42.61,42.74,6200.0,41.353,41.4694,41.3239,41.45,6200.0
2011-04-04 12:30:00,42.72,42.73,42.62,42.62,10400.0,41.4306,41.4403,41.3336,41.3336,10400.0
2011-04-04 13:00:00,42.68,42.74,42.64,42.74,4500.0,41.3918,41.45,41.353,41.45,4500.0
2011-04-04 13:30:00,42.71,42.71,42.39,42.59,3800.0,41.4209,41.4209,41.1105,41.3045,3800.0
2011-04-04 14:00:00,42.59,42.71,42.56,42.66,3900.0,41.3045,41.4209,41.2754,41.3724,3900.0
2011-04-04 14:30:00,42.64,42.67,42.41,42.44,3300.0,41.353,41.3821,41.1299,41.159,3300.0
2011-04-04 15:00:00,42.47,42.52,42.29,42.41,18400.0,41.1881,41.2366,41.0135,41.1299,18400.0
2011-04-04 15:30:00,42.42,42.75,42.42,42.64,26100.0,41.1396,41.4597,41.1396,41.353,26100.0
2011-04-05 09:30:00,42.34,42.59,42.28,42.52,9000.0,41.062,41.3045,41.0038,41.2366,9000.0
2011-04-05 10:00:00,42.48,42.76,42.42,42.7,10000.0,41.1978,41.4694,41.1396,41.4112,10000.0
2011-04-05 10:30:00,42.78,42.8,42.57,42.57,4400.0,41.4888,41.5082,41.2851,41.2851,4400.0
2011-04-05 11:00:00,42.58,42.58,42.39,42.39,4800.0,41.2948,41.2948,41.1105,41.1105,4800.0
2011-04-05 11:30:00,42.44,42.52,42.43,42.52,2300.0,41.159,41.2366,41.1493,41.2366,2300.0
2011-04-05 12:00:00,42.56,42.63,42.53,42.63,2400.0,41.2754,41.3433,41.2463,41.3433,2400.0
2011-04-05 12:30:00,42.6,42.72,42.6,42.65,10400.0,41.3142,41.4306,41.3142,41.3627,10400.0
2011-04-05 13:00:00,42.66,42.72,42.26,42.27,12500.0,41.3724,41.4306,40.9845,40.9941,12500.0
2011-04-05 13:30:00,42.3,42.34,42.16,42.33,10900.0,41.0232,41.062,40.8875,41.0523,10900.0
2011-04-05 14:00:00,42.35,42.44,42.32,42.33,17700.0,41.0717,41.159,41.0426,41.0523,17700.0
2011-04-05 14:30:00,42.31,42.33,42.17,42.23,14500.0,41.0329,41.0523,40.8972,40.9554,14500.0
2011-04-05 15:00:00,42.23,42.25,42.1,42.12,22900.0,40.9554,40.9748,40.8293,40.8487,22900.0
2011-04-05 15:30:00,42.11,42.22,42.1,42.19,48500.0,40.839,40.9457,40.8293,40.9166,48500.0
2011-04-06 09:30:00,42.32,42.62,42.27,42.27,15300.0,41.0426,41.3336,40.9941,40.9941,15300.0
2011-04-06 10:00:00,42.26,42.44,42.26,42.36,14300.0,40.9845,41.159,40.9845,41.0814,14300.0
2011-04-06 10:30:00,42.39,42.46,42.28,42.28,11100.0,41.1105,41.1784,41.0038,41.0038,11100.0
2011-04-06 11:00:00,42.3,42.39,42.25,42.34,13000.0,41.0232,41.1105,40.9748,41.062,13000.0
2011-04-06 11:30:00,42.35,42.39,42.25,42.29,11100.0,41.0717,41.1105,40.9748,41.0135,11100.0
2011-04-06 12:00:00,42.25,42.39,42.2,42.37,10300.0,40.9748,41.1105,40.9263,41.0911,10300.0
2011-04-06 12:30:00,42.37,42.41,42.23,42.3,8500.0,41.0911,41.1299,40.9554,41.0232,8500.0
2011-04-06 13:00:00,42.27,42.47,42.27,42.37,4400.0,40.9941,41.1881,40.9941,41.0911,4400.0
2011-04-06 13:30:00,42.39,42.45,42.37,42.43,6200.0,41.1105,41.1687,41.0911,41.1493,6200.0
2011-04-06 14:00:00,42.43,42.56,42.41,42.52,9500.0,41.1493,41.2754,41.1299,41.2366,9500.0
2011-04-06 14:30:00,42.5,42.59,42.5,42.57,14100.0,41.2172,41.3045,41.2172,41.2851,14100.0
2011-04-06 15:00:00,42.56,42.7,42.55,42.59,13900.0,41.2754,41.4112,41.2657,41.3045,13900.0
2011-04-06 15:30:00,42.59,42.63,42.53,42.57,13900.0,41.3045,41.3433,41.2463,41.2851,13900.0
2011-04-07 09:30:00,42.56,42.78,42.36,42.77,16000.0,41.2754,41.4888,41.0814,41.4791,16000.0
2011-04-07 10:00:00,42.82,42.82,42.39,42.52,20800.0,41.5275,41.5275,41.1105,41.2366,20800.0
2011-04-07 10:30:00,42.45,42.7,42.38,42.59,22100.0,41.1687,41.4112,41.1008,41.3045,22100.0
2011-04-07 11:00:00,42.59,42.68,42.41,42.43,17400.0,41.3045,41.3918,41.1299,41.1493,17400.0
2011-04-07 11:30:00,42.43,42.47,42.28,42.47,13600.0,41.1493,41.1881,41.0038,41.1881,13600.0
2011-04-07 12:00:00,42.47,42.61,42.47,42.58,11700.0,41.1881,41.3239,41.1881,41.2948,11700.0
2011-04-07 12:30:00,42.59,42.61,42.59,42.61,9700.0,41.3045,41.3239,41.3045,41.3239,9700.0
2011-04-07 13:00:00,42.6,42.62,42.54,42.59,14900.0,41.3142,41.3336,41.256,41.3045,14900.0
2011-04-07 13:30:00,42.59,42.59,42.29,42.29,7000.0,41.3045,41.3045,41.0135,41.0135,7000.0
2011-04-07 14:00:00,42.29,42.29,42.07,42.07,10400.0,41.0135,41.0135,40.8002,40.8002,10400.0
2011-04-07 14:30:00,42.05,42.11,41.97,42.05,7900.0,40.7808,40.839,40.7032,40.7808,7900.0
2011-04-07 15:00:00,42.03,42.1,41.91,42.0,16400.0,40.7614,40.8293,40.645,40.7323,16400.0
2011-04-07 15:30:00,42.03,42.09,41.92,42.05,68600.0,40.7614,40.8196,40.6547,40.7808,68600.0
2011-04-08 09:30:00,42.15,42.43,41.64,41.83,11000.0,40.8778,41.1493,40.3832,40.5674,11000.0
2011-04-08 10:00:00,41.88,41.99,41.75,41.94,9000.0,40.6159,40.7226,40.4898,40.6741,9000.0
2011-04-08 10:30:00,41.93,41.99,41.89,41.92,7000.0,40.6644,40.7226,40.6256,40.6547,7000.0
2011-04-08 11:00:00,41.94,42.0,41.91,41.96,19400.0,40.6741,40.7323,40.645,40.6935,19400.0
2011-04-08 11:30:00,41.97,42.01,41.92,41.96,7100.0,40.7032,40.742,40.6547,40.6935,7100.0
2011-04-08 12:00:00,41.99,42.0,41.91,41.93,31000.0,40.7226,40.7323,40.645,40.6644,31000.0
2011-04-08 12:30:00,41.93,42.0,41.89,41.89,14000.0,40.6644,40.7323,40.6256,40.6256,14000.0
2011-04-08 13:00:00,41.9,41.94,41.89,41.91,6000.0,40.6353,40.6741,40.6256,40.645,6000.0
2011-04-08 13:30:00,41.92,41.93,41.82,41.82,15300.0,40.6547,40.6644,40.5577,40.5577,15300.0
2011-04-08 14:00:00,41.82,41.91,41.81,41.85,8000.0,40.5577,40.645,40.548,40.5868,8000.0
2011-04-08 14:30:00,41.87,41.93,41.71,41.71,30000.0,40.6062,40.6644,40.4511,40.4511,30000.0
2011-04-08 15:00:00,41.71,41.79,41.7,41.72,9800.0,40.4511,40.5286,40.4414,40.4607,9800.0
2011-04-08 15:30:00,41.75,41.86,41.7,41.78,30100.0,40.4898,40.5965,40.4414,40.5189,30100.0
2011-04-11 09:30:00,41.83,41.98,41.43,41.75,11000.0,40.5674,40.7129,40.1795,40.4898,11000.0
2011-04-11 10:00:00,41.71,41.77,41.41,41.41,17900.0,40.4511,40.5092,40.1601,40.1601,17900.0
2011-04-11 10:30:00,41.39,41.68,41.34,41.67,7900.0,40.1407,40.422,40.0922,40.4123,7900.0
2011-04-11 11:00:00,41.67,41.79,41.44,41.49,14000.0,40.4123,40.5286,40.1892,40.2377,14000.0
2011-04-11 11:30:00,41.44,41.56,41.16,41.18,18600.0,40.1892,40.3056,39.9177,39.937,18600.0
2011-04-11 12:00:00,41.19,41.24,41.1,41.17,45800.0,39.9467,39.9952,39.8595,39.9274,45800.0
2011-04-11 12:30:00,41.16,41.28,41.13,41.19,14400.0,39.9177,40.034,39.8886,39.9467,14400.0
2011-04-11 13:00:00,41.21,41.35,41.2,41.28,11200.0,39.9661,40.1019,39.9564,40.034,11200.0
2011-04-11 13:30:00,41.28,41.28,41.11,41.26,10900.0,40.034,40.034,39.8692,40.0146,10900.0
2011-04-11 14:00:00,41.27,41.27,41.17,41.18,8200.0,40.0243,40.0243,39.9274,39.937,8200.0
2011-04-11 14:30:00,41.18,41.26,41.12,41.16,9400.0,39.937,40.0146,39.8789,39.9177,9400.0
2011-04-11 15:00:00,41.15,41.21,41.04,41.12,12000.0,39.908,39.9661,39.8013,39.8789,12000.0
2011-04-11 15:30:00,41.1,41.2,40.95,41.09,83100.0,39.8595,39.9564,39.714,39.8498,83100.0
2011-04-12 09:30:00,40.55,40.96,40.25,40.3,54500.0,39.3261,39.7237,39.0351,39.0836,54500.0
2011-04-12 10:00:00,40.31,40.34,40.11,40.15,58300.0,39.0933,39.1224,38.8993,38.9381,58300.0
2011-04-12 10:30:00,40.17,40.42,39.95,39.98,83900.0,38.9575,39.2,38.7442,38.7733,83900.0
2011-04-12 11:00:00,39.97,40.08,39.85,39.92,40900.0,38.7636,38.8703,38.6472,38.7151,40900.0
2011-04-12 11:30:00,39.91,40.01,39.87,39.9,33800.0,38.7054,38.8024,38.6666,38.6957,33800.0
2011-04-12 12:00:00,39.89,39.93,39.59,39.62,56100.0,38.686,38.7248,38.395,38.4241,56100.0
2011-04-12 12:30:00,39.61,39.81,39.53,39.77,26900.0,38.4144,38.6084,38.3369,38.5696,26900.0
2011-04-12 13:00:00,39.81,40.05,39.71,40.03,88100.0,38.6084,38.8412,38.5114,38.8218,88100.0
2011-04-12 13:30:00,40.05,40.1,39.96,39.98,73800.0,38.8412,38.8896,38.7539,38.7733,73800.0
2011-04-12 14:00:00,39.98,40.08,39.98,39.99,66900.0,38.7733,38.8703,38.7733,38.783,66900.0
2011-04-12 14:30:00,39.99,40.09,39.98,40.02,32000.0,38.783,38.8799,38.7733,38.8121,32000.0
2011-04-12 15:00:00,40.03,40.16,40.02,40.13,56100.0,38.8218,38.9478,38.8121,38.9187,56100.0
2011-04-12 15:30:00,40.12,40.15,40.01,40.12,240900.0,38.909,38.9381,38.8024,38.909,240900.0
2011-04-13 09:30:00,40.47,40.6,40.15,40.4,65300.0,39.2485,39.3746,38.9381,39.1806,65300.0
2011-04-13 10:00:00,40.42,40.66,40.4,40.63,9700.0,39.2,39.4327,39.1806,39.4036,9700.0
2011-04-13 10:30:00,40.62,40.69,40.51,40.62,8400.0,39.394,39.4618,39.2873,39.394,8400.0
2011-04-13 11:00:00,40.62,40.67,40.52,40.58,15100.0,39.394,39.4424,39.297,39.3552,15100.0
2011-04-13 11:30:00,40.6,40.8,40.51,40.59,22100.0,39.3746,39.5685,39.2873,39.3649,22100.0
2011-04-13 12:00:00,40.61,40.73,40.48,40.5,58300.0,39.3843,39.5006,39.2582,39.2776,58300.0
2011-04-13 12:30:00,40.49,40.63,40.49,40.61,72300.0,39.2679,39.4036,39.2679,39.3843,72300.0
2011-04-13 13:00:00,40.61,40.77,40.56,40.61,11300.0,39.3843,39.5394,39.3358,39.3843,11300.0
2011-04-13 13:30:00,40.61,40.65,40.56,40.63,6000.0,39.3843,39.423,39.3358,39.4036,6000.0
2011-04-13 14:00:00,40.63,40.7,40.56,40.67,12900.0,39.4036,39.4715,39.3358,39.4424,12900.0
2011-04-13 14:30:00,40.62,40.72,40.6,40.63,14800.0,39.394,39.4909,39.3746,39.4036,14800.0
2011-04-13 15:00:00,40.62,40.8,40.62,40.77,23500.0,39.394,39.5685,39.394,39.5394,23500.0
2011-04-13 15:30:00,40.75,40.89,40.69,40.86,55200.0,39.52,39.6558,39.4618,39.6267,55200.0
2011-04-14 09:30:00,40.66,40.83,40.44,40.83,28200.0,39.4327,39.5976,39.2194,39.5976,28200.0
2011-04-14 10:00:00,40.78,40.98,40.78,40.95,7900.0,39.5491,39.7431,39.5491,39.714,7900.0
2011-04-14 10:30:00,40.94,41.0,40.79,40.79,4800.0,39.7043,39.7625,39.5588,39.5588,4800.0
2011-04-14 11:00:00,40.82,40.92,40.7,40.76,4300.0,39.5879,39.6849,39.4715,39.5297,4300.0
2011-04-14 11:30:00,40.75,40.79,40.68,40.79,5200.0,39.52,39.5588,39.4521,39.5588,5200.0
2011-04-14 12:00:00,40.79,40.86,40.77,40.86,10600.0,39.5588,39.6267,39.5394,39.6267,10600.0
2011-04-14 12:30:00,40.84,40.86,40.8,40.85,2800.0,39.6073,39.6267,39.5685,39.617,2800.0
2011-04-14 13:00:00,40.86,40.86,40.79,40.8,5300.0,39.6267,39.6267,39.5588,39.5685,5300.0
2011-04-14 13:30:00,40.81,40.83,40.79,40.8,4900.0,39.5782,39.5976,39.5588,39.5685,4900.0
2011-04-14 14:00:00,40.81,40.92,40.78,40.84,7700.0,39.5782,39.6849,39.5491,39.6073,7700.0
2011-04-14 14:30:00,40.84,40.96,40.83,40.96,7300.0,39.6073,39.7237,39.5976,39.7237,7300.0
2011-04-14 15:00:00,40.96,41.11,40.96,41.03,13500.0,39.7237,39.8692,39.7237,39.7916,13500.0
2011-04-14 15:30:00,41.01,41.1,40.97,41.05,56000.0,39.7722,39.8595,39.7334,39.811,56000.0
2011-04-15 09:30:00,41.14,41.3,40.86,40.91,12200.0,39.8983,40.0534,39.6267,39.6752,12200.0
2011-04-15 10:00:00,40.93,41.01,40.75,40.79,9700.0,39.6946,39.7722,39.52,39.5588,9700.0
2011-04-15 10:30:00,40.75,40.86,40.59,40.78,19800.0,39.52,39.6267,39.3649,39.5491,19800.0
2011-04-15 11:00:00,40.76,40.83,40.73,40.77,10700.0,39.5297,39.5976,39.5006,39.5394,10700.0
2011-04-15 11:30:00,40.79,41.15,40.79,40.96,37400.0,39.5588,39.908,39.5588,39.7237,37400.0
2011-04-15 12:00:00,40.95,41.08,40.95,41.05,11100.0,39.714,39.8401,39.714,39.811,11100.0
2011-04-15 12:30:00,41.07,41.24,41.07,41.21,5200.0,39.8304,39.9952,39.8304,39.9661,5200.0
2011-04-15 13:00:00,41.25,41.25,41.13,41.22,4400.0,40.0049,40.0049,39.8886,39.9758,4400.0
2011-04-15 13:30:00,41.22,41.33,41.17,41.3,9200.0,39.9758,40.0825,39.9274,40.0534,9200.0
2011-04-15 14:00:00,41.28,41.33,41.22,41.33,16800.0,40.034,40.0825,39.9758,40.0825,16800.0
2011-04-15 14:30:00,41.34,41.43,41.3,41.33,7200.0,40.0922,40.1795,40.0534,40.0825,7200.0
2011-04-15 15:00:00,41.34,41.35,41.27,41.3,11300.0,40.0922,40.1019,40.0243,40.0534,11300.0
2011-04-15 15:30:00,41.29,41.49,41.28,41.39,29400.0,40.0437,40.2377,40.034,40.1407,29400.0
2011-04-18 09:30:00,41.66,41.75,41.06,41.57,38100.0,40.4026,40.4898,39.8207,40.3153,38100.0
2011-04-18 10:00:00,41.53,41.63,41.43,41.59,44500.0,40.2765,40.3735,40.1795,40.3347,44500.0
2011-04-18 10:30:00,41.6,41.65,41.41,41.45,23900.0,40.3444,40.3929,40.1601,40.1989,23900.0
2011-04-18 11:00:00,41.45,41.56,41.41,41.46,24800.0,40.1989,40.3056,40.1601,40.2086,24800.0
2011-04-18 11:30:00,41.45,41.5,41.41,41.49,17200.0,40.1989,40.2474,40.1601,40.2377,17200.0
2011-04-18 12:00:00,41.49,41.6,41.45,41.57,22100.0,40.2377,40.3444,40.1989,40.3153,22100.0
2011-04-18 12:30:00,41.57,41.6,41.55,41.6,17600.0,40.3153,40.3444,40.2959,40.3444,17600.0
2011-04-18 13:00:00,41.59,41.59,41.43,41.46,26300.0,40.3347,40.3347,40.1795,40.2086,26300.0
2011-04-18 13:30:00,41.47,41.48,41.33,41.39,22500.0,40.2183,40.228,40.0825,40.1407,22500.0
2011-04-18 14:00:00,41.39,41.56,41.32,41.51,24300.0,40.1407,40.3056,40.0728,40.2571,24300.0
2011-04-18 14:30:00,41.5,41.69,41.5,41.65,78100.0,40.2474,40.4317,40.2474,40.3929,78100.0
2011-04-18 15:00:00,41.63,41.68,41.56,41.68,46400.0,40.3735,40.422,40.3056,40.422,46400.0
2011-04-18 15:30:00,41.68,42.09,41.67,42.0,77300.0,40.422,40.8196,40.4123,40.7323,77300.0
2011-04-19 09:30:00,42.02,42.28,41.9,41.96,12800.0,40.7517,41.0038,40.6353,40.6935,12800.0
2011-04-19 10:00:00,41.97,42.3,41.92,42.19,12100.0,40.7032,41.0232,40.6547,40.9166,12100.0
2011-04-19 10:30:00,42.25,42.25,42.0,42.15,21600.0,40.9748,40.9748,40.7323,40.8778,21600.0
2011-04-19 11:00:00,42.11,42.12,41.95,42.06,8900.0,40.839,40.8487,40.6838,40.7905,8900.0
2011-04-19 11:30:00,42.02,42.1,41.97,42.05,7000.0,40.7517,40.8293,40.7032,40.7808,7000.0
2011-04-19 12:00:00,42.06,42.09,41.9,41.99,21500.0,40.7905,40.8196,40.6353,40.7226,21500.0
2011-04-19 12:30:00,41.99,42.02,41.93,42.0,13000.0,40.7226,40.7517,40.6644,40.7323,13000.0
2011-04-19 13:00:00,41.99,42.01,41.86,41.86,42200.0,40.7226,40.742,40.5965,40.5965,42200.0
2011-04-19 13:30:00,41.86,41.98,41.8,41.87,8200.0,40.5965,40.7129,40.5383,40.6062,8200.0
2011-04-19 14:00:00,41.87,41.9,41.8,41.8,10800.0,40.6062,40.6353,40.5383,40.5383,10800.0
2011-04-19 14:30:00,41.81,41.91,41.81,41.83,8800.0,40.548,40.645,40.548,40.5674,8800.0
2011-04-19 15:00:00,41.81,41.89,41.79,41.8,14500.0,40.548,40.6256,40.5286,40.5383,14500.0
2011-04-19 15:30:00,41.8,41.91,41.76,41.91,80300.0,40.5383,40.645,40.4995,40.645,80300.0
2011-04-20 09:30:00,42.8,42.8,42.24,42.6,20700.0,41.5082,41.5082,40.9651,41.3142,20700.0
2011-04-20 10:00:00,42.67,43.05,42.67,42.92,24300.0,41.3821,41.7506,41.3821,41.6245,24300.0
2011-04-20 10:30:00,42.95,42.95,42.74,42.79,14800.0,41.6536,41.6536,41.45,41.4985,14800.0
2011-04-20 11:00:00,42.82,42.82,42.53,42.59,15000.0,41.5275,41.5275,41.2463,41.3045,15000.0
2011-04-20 11:30:00,42.58,42.7,42.57,42.64,7200.0,41.2948,41.4112,41.2851,41.353,7200.0
2011-04-20 12:00:00,42.64,42.64,42.52,42.52,1100.0,41.353,41.353,41.2366,41.2366,1100.0
2011-04-20 12:30:00,42.53,42.58,42.43,42.52,5900.0,41.2463,41.2948,41.1493,41.2366,5900.0
2011-04-20 13:00:00,42.51,42.61,42.46,42.61,59300.0,41.2269,41.3239,41.1784,41.3239,59300.0
2011-04-20 13:30:00,42.54,42.64,42.49,42.63,4300.0,41.256,41.353,41.2075,41.3433,4300.0
2011-04-20 14:00:00,42.61,42.61,42.52,42.57,2400.0,41.3239,41.3239,41.2366,41.2851,2400.0
2011-04-20 14:30:00,42.57,42.57,42.45,42.45,2700.0,41.2851,41.2851,41.1687,41.1687,2700.0
2011-04-20 15:00:00,42.42,42.55,42.42,42.53,5400.0,41.1396,41.2657,41.1396,41.2463,5400.0
2011-04-20 15:30:00,42.5,42.77,42.43,42.56,57900.0,41.2172,41.4791,41.1493,41.2754,57900.0
2011-04-21 09:30:00,42.93,43.0,42.61,42.91,9000.0,41.6342,41.7021,41.3239,41.6148,9000.0
2011-04-21 10:00:00,42.81,42.85,42.54,42.74,15800.0,41.5178,41.5566,41.256,41.45,15800.0
2011-04-21 10:30:00,42.75,42.96,42.7,42.92,21800.0,41.4597,41.6633,41.4112,41.6245,21800.0
2011-04-21 11:00:00,42.89,42.93,42.66,42.91,21600.0,41.5954,41.6342,41.3724,41.6148,21600.0
2011-04-21 11:30:00,42.89,43.08,42.89,42.98,16700.0,41.5954,41.7797,41.5954,41.6827,16700.0
2011-04-21 12:00:00,42.97,43.12,42.89,42.94,17100.0,41.673,41.8185,41.5954,41.6439,17100.0
2011-04-21 12:30:00,42.97,43.12,42.94,43.01,9900.0,41.673,41.8185,41.6439,41.7118,9900.0
2011-04-21 13:00:00,43.02,43.16,42.99,43.1,10100.0,41.7215,41.8573,41.6924,41.7991,10100.0
2011-04-21 13:30:00,43.12,43.17,43.06,43.16,11100.0,41.8185,41.867,41.7603,41.8573,11100.0
2011-04-21 14:00:00,43.15,43.27,43.15,43.27,12700.0,41.8476,41.964,41.8476,41.964,12700.0
2011-04-21 14:30:00,43.26,43.28,43.0,43.25,165300.0,41.9543,41.9737,41.7021,41.9446,165300.0
2011-04-21 15:00:00,43.25,43.29,43.25,43.29,19900.0,41.9446,41.9834,41.9446,41.9834,19900.0
2011-04-21 15:30:00,43.29,43.66,43.22,43.61,93700.0,41.9834,42.3422,41.9155,42.2937,93700.0
2011-04-25 09:30:00,43.47,43.65,43.16,43.61,16000.0,42.1579,42.3325,41.8573,42.2937,16000.0
2011-04-25 10:00:00,43.53,43.67,43.38,43.67,20700.0,42.2161,42.3519,42.0706,42.3519,20700.0
2011-04-25 10:30:00,43.64,43.65,43.55,43.61,11700.0,42.3228,42.3325,42.2355,42.2937,11700.0
2011-04-25 11:00:00,43.59,43.84,43.59,43.78,22100.0,42.2743,42.5168,42.2743,42.4586,22100.0
2011-04-25 11:30:00,43.79,44.01,43.78,43.92,34700.0,42.4683,42.6816,42.4586,42.5943,34700.0
2011-04-25 12:00:00,43.9,44.02,43.89,43.99,34200.0,42.575,42.6913,42.5653,42.6622,34200.0
2011-04-25 12:30:00,44.0,44.03,43.95,44.0,24500.0,42.6719,42.701,42.6234,42.6719,24500.0
2011-04-25 13:00:00,43.98,44.02,43.89,43.98,22500.0,42.6525,42.6913,42.5653,42.6525,22500.0
2011-04-25 13:30:00,43.99,44.14,43.97,44.14,17800.0,42.6622,42.8077,42.6428,42.8077,17800.0
2011-04-25 14:00:00,44.13,44.2,44.1,44.14,21100.0,42.798,42.8659,42.7689,42.8077,21100.0
2011-04-25 14:30:00,44.16,44.2,44.06,44.16,45700.0,42.8271,42.8659,42.7301,42.8271,45700.0
2011-04-25 15:00:00,44.15,44.22,44.0,44.22,135800.0,42.8174,42.8853,42.6719,42.8853,135800.0
2011-04-25 15:30:00,44.23,44.37,44.19,44.36,64200.0,42.895,43.0308,42.8562,43.0211,64200.0
2011-04-26 09:30:00,44.1,44.53,44.0,44.15,21800.0,42.7689,43.1859,42.6719,42.8174,21800.0
2011-04-26 10:00:00,44.15,44.15,43.98,44.08,21600.0,42.8174,42.8174,42.6525,42.7495,21600.0
2011-04-26 10:30:00,44.06,44.45,44.06,44.45,35700.0,42.7301,43.1083,42.7301,43.1083,35700.0
2011-04-26 11:00:00,44.44,44.45,44.2,44.29,19000.0,43.0987,43.1083,42.8659,42.9532,19000.0
2011-04-26 11:30:00,44.29,44.39,44.26,44.39,19200.0,42.9532,43.0502,42.9241,43.0502,19200.0
2011-04-26 12:00:00,44.43,44.44,44.23,44.43,9100.0,43.089,43.0987,42.895,43.089,9100.0
2011-04-26 12:30:00,44.42,44.47,44.25,44.35,15200.0,43.0793,43.1277,42.9144,43.0114,15200.0
2011-04-26 13:00:00,44.35,44.48,44.29,44.41,9400.0,43.0114,43.1374,42.9532,43.0696,9400.0
2011-04-26 13:30:00,44.38,44.38,44.24,44.33,10600.0,43.0405,43.0405,42.9047,42.992,10600.0
2011-04-26 14:00:00,44.32,44.52,44.25,44.44,13100.0,42.9823,43.1762,42.9144,43.0987,13100.0
2011-04-26 14:30:00,44.42,44.49,44.33,44.4,15300.0,43.0793,43.1471,42.992,43.0599,15300.0
2011-04-26 15:00:00,44.42,44.47,44.29,44.43,19200.0,43.0793,43.1277,42.9532,43.089,19200.0
2011-04-26 15:30:00,44.43,44.52,44.37,44.48,52400.0,43.089,43.1762,43.0308,43.1374,52400.0
2011-04-27 09:30:00,44.92,45.01,44.62,44.8,34700.0,43.5642,43.6514,43.2732,43.4478,34700.0
2011-04-27 10:00:00,44.79,44.87,44.44,44.45,33000.0,43.4381,43.5157,43.0987,43.1083,33000.0
2011-04-27 10:30:00,44.45,44.57,44.41,44.57,16100.0,43.1083,43.2247,43.0696,43.2247,16100.0
2011-04-27 11:00:00,44.55,44.78,44.47,44.77,74800.0,43.2053,43.4284,43.1277,43.4187,74800.0
2011-04-27 11:30:00,44.76,44.81,44.7,44.7,16600.0,43.409,43.4575,43.3508,43.3508,16600.0
2011-04-27 12:00:00,44.72,44.74,44.5,44.55,11500.0,43.3702,43.3896,43.1568,43.2053,11500.0
2011-04-27 12:30:00,44.58,44.72,44.55,44.72,7300.0,43.2344,43.3702,43.2053,43.3702,7300.0
2011-04-27 13:00:00,44.71,44.71,44.55,44.58,18900.0,43.3605,43.3605,43.2053,43.2344,18900.0
2011-04-27 13:30:00,44.57,44.66,44.55,44.64,12000.0,43.2247,43.312,43.2053,43.2926,12000.0
2011-04-27 14:00:00,44.64,44.65,44.54,44.56,11500.0,43.2926,43.3023,43.1956,43.215,11500.0
2011-04-27 14:30:00,44.57,44.65,44.55,44.59,24800.0,43.2247,43.3023,43.2053,43.2441,24800.0
2011-04-27 15:00:00,44.59,44.62,44.53,44.53,9100.0,43.2441,43.2732,43.1859,43.1859,9100.0
2011-04-27 15:30:00,44.54,44.65,44.53,44.6,26300.0,43.1956,43.3023,43.1859,43.2538,26300.0
2011-04-28 09:30:00,44.7,44.86,44.57,44.82,12900.0,43.3508,43.506,43.2247,43.4672,12900.0
2011-04-28 10:00:00,44.8,44.85,44.75,44.78,11500.0,43.4478,43.4963,43.3993,43.4284,11500.0
2011-04-28 10:30:00,44.77,44.79,44.56,44.67,8900.0,43.4187,43.4381,43.215,43.3217,8900.0
2011-04-28 11:00:00,44.69,44.75,44.59,44.61,35600.0,43.3411,43.3993,43.2441,43.2635,35600.0
2011-04-28 11:30:00,44.61,44.62,44.44,44.46,4300.0,43.2635,43.2732,43.0987,43.118,4300.0
2011-04-28 12:00:00,44.47,44.58,44.47,44.58,3100.0,43.1277,43.2344,43.1277,43.2344,3100.0
2011-04-28 12:30:00,44.59,44.59,44.5,44.5,3400.0,43.2441,43.2441,43.1568,43.1568,3400.0
2011-04-28 13:00:00,44.51,44.52,44.35,44.37,5100.0,43.1665,43.1762,43.0114,43.0308,5100.0
2011-04-28 13:30:00,44.41,44.5,44.38,44.5,4500.0,43.0696,43.1568,43.0405,43.1568,4500.0
2011-04-28 14:00:00,44.51,44.51,44.38,44.45,6200.0,43.1665,43.1665,43.0405,43.1083,6200.0
2011-04-28 14:30:00,44.43,44.48,44.36,44.43,8300.0,43.089,43.1374,43.0211,43.089,8300.0
2011-04-28 15:00:00,44.46,44.47,44.43,44.45,6700.0,43.118,43.1277,43.089,43.1083,6700.0
2011-04-28 15:30:00,44.45,44.67,44.31,44.47,40100.0,43.1083,43.3217,42.9726,43.1277,40100.0
2011-04-29 09:30:00,44.6,44.6,44.2,44.2,9300.0,43.2538,43.2538,42.8659,42.8659,9300.0
2011-04-29 10:00:00,44.19,44.19,43.94,43.95,12000.0,42.8562,42.8562,42.6137,42.6234,12000.0
2011-04-29 10:30:00,43.94,43.96,43.45,43.48,40800.0,42.6137,42.6331,42.1385,42.1676,40800.0
2011-04-29 11:00:00,43.51,43.51,43.26,43.51,17700.0,42.1967,42.1967,41.9543,42.1967,17700.0
2011-04-29 11:30:00,43.55,43.89,43.53,43.78,6000.0,42.2355,42.5653,42.2161,42.4586,6000.0
2011-04-29 12:00:00,43.78,43.85,43.75,43.77,3900.0,42.4586,42.5265,42.4295,42.4489,3900.0
2011-04-29 12:30:00,43.77,43.86,43.75,43.77,4400.0,42.4489,42.5362,42.4295,42.4489,4400.0
2011-04-29 13:00:00,43.76,43.84,43.76,43.82,3100.0,42.4392,42.5168,42.4392,42.4974,3100.0
2011-04-29 13:30:00,43.82,44.12,43.82,44.1,7900.0,42.4974,42.7883,42.4974,42.7689,7900.0
2011-04-29 14:00:00,44.11,44.11,43.97,43.97,7900.0,42.7786,42.7786,42.6428,42.6428,7900.0
2011-04-29 14:30:00,43.96,44.05,43.95,43.96,10300.0,42.6331,42.7204,42.6234,42.6331,10300.0
2011-04-29 15:00:00,43.98,44.07,43.88,44.07,15300.0,42.6525,42.7398,42.5556,42.7398,15300.0
2011-04-29 15:30:00,44.07,44.36,44.06,44.26,52500.0,42.7398,43.0211,42.7301,42.9241,52500.0
2011-05-02 09:30:00,44.65,44.97,44.31,44.43,19600.0,43.3023,43.6127,42.9726,43.089,19600.0
2011-05-02 10:00:00,44.41,44.43,44.28,44.28,11900.0,43.0696,43.089,42.9435,42.9435,11900.0
2011-05-02 10:30:00,44.27,44.27,43.99,44.02,8400.0,42.9338,42.9338,42.6622,42.6913,8400.0
2011-05-02 11:00:00,44.08,44.17,44.04,44.06,7800.0,42.7495,42.8368,42.7107,42.7301,7800.0
2011-05-02 11:30:00,44.01,44.01,43.95,44.0,2500.0,42.6816,42.6816,42.6234,42.6719,2500.0
2011-05-02 12:00:00,44.02,44.2,43.99,44.01,8800.0,42.6913,42.8659,42.6622,42.6816,8800.0
2011-05-02 12:30:00,44.01,44.13,43.99,44.08,5800.0,42.6816,42.798,42.6622,42.7495,5800.0
2011-05-02 13:00:00,44.11,44.32,44.11,44.32,5900.0,42.7786,42.9823,42.7786,42.9823,5900.0
2011-05-02 13:30:00,44.33,44.38,44.21,44.22,17700.0,42.992,43.0405,42.8756,42.8853,17700.0
2011-05-02 14:00:00,44.21,44.21,44.14,44.15,13800.0,42.8756,42.8756,42.8077,42.8174,13800.0
2011-05-02 14:30:00,44.14,44.19,44.11,44.11,6900.0,42.8077,42.8562,42.7786,42.7786,6900.0
2011-05-02 15:00:00,44.12,44.2,44.12,44.19,14600.0,42.7883,42.8659,42.7883,42.8562,14600.0
2011-05-02 15:30:00,44.18,44.2,44.05,44.11,64400.0,42.8465,42.8659,42.7204,42.7786,64400.0
2011-05-03 09:30:00,43.76,44.19,43.35,43.44,34200.0,42.4392,42.8562,42.0416,42.1288,34200.0
2011-05-03 10:00:00,43.49,43.49,42.32,42.32,33900.0,42.1773,42.1773,41.0426,41.0426,33900.0
2011-05-03 10:30:00,42.38,42.56,42.32,42.47,63400.0,41.1008,41.2754,41.0426,41.1881,63400.0
2011-05-03 11:00:00,42.43,43.08,42.43,43.01,44800.0,41.1493,41.7797,41.1493,41.7118,44800.0
2011-05-03 11:30:00,43.0,43.03,42.57,42.65,26700.0,41.7021,41.7312,41.2851,41.3627,26700.0
2011-05-03 12:00:00,42.65,42.7,42.5,42.51,18200.0,41.3627,41.4112,41.2172,41.2269,18200.0
2011-05-03 12:30:00,42.51,42.55,42.4,42.54,24700.0,41.2269,41.2657,41.1202,41.256,24700.0
2011-05-03 13:00:00,42.54,42.65,42.4,42.42,46000.0,41.256,41.3627,41.1202,41.1396,46000.0
2011-05-03 13:30:00,42.42,42.47,42.22,42.25,25100.0,41.1396,41.1881,40.9457,40.9748,25100.0
2011-05-03 14:00:00,42.26,42.29,42.15,42.21,47500.0,40.9845,41.0135,40.8778,40.936,47500.0
2011-05-03 14:30:00,42.21,42.23,41.6,41.69,55100.0,40.936,40.9554,40.3444,40.4317,55100.0
2011-05-03 15:00:00,41.71,41.8,41.51,41.62,52700.0,40.4511,40.5383,40.2571,40.3638,52700.0
2011-05-03 15:30:00,41.62,42.66,41.6,42.63,180200.0,40.3638,41.3724,40.3444,41.3433,180200.0
2011-05-04 09:30:00,42.49,43.07,42.05,42.8,35500.0,41.2075,41.77,40.7808,41.5082,35500.0
2011-05-04 10:00:00,42.83,42.92,42.47,42.7,27300.0,41.5372,41.6245,41.1881,41.4112,27300.0
2011-05-04 10:30:00,42.7,42.75,42.51,42.56,37400.0,41.4112,41.4597,41.2269,41.2754,37400.0
2011-05-04 11:00:00,42.56,42.6,42.31,42.55,39100.0,41.2754,41.3142,41.0329,41.2657,39100.0
2011-05-04 11:30:00,42.51,42.68,42.5,42.6,21800.0,41.2269,41.3918,41.2172,41.3142,21800.0
2011-05-04 12:00:00,42.59,42.73,42.55,42.55,31000.0,41.3045,41.4403,41.2657,41.2657,31000.0
2011-05-04 12:30:00,42.57,42.64,42.55,42.63,14800.0,41.2851,41.353,41.2657,41.3433,14800.0
2011-05-04 13:00:00,42.63,42.65,42.58,42.62,10100.0,41.3433,41.3627,41.2948,41.3336,10100.0
2011-05-04 13:30:00,42.6,42.81,42.59,42.65,17100.0,41.3142,41.5178,41.3045,41.3627,17100.0
2011-05-04 14:00:00,42.65,43.06,42.64,43.05,34300.0,41.3627,41.7603,41.353,41.7506,34300.0
2011-05-04 14:30:00,43.04,43.25,42.95,43.24,272500.0,41.7409,41.9446,41.6536,41.9349,272500.0
2011-05-04 15:00:00,43.25,43.5,43.23,43.45,54000.0,41.9446,42.187,41.9252,42.1385,54000.0
2011-05-04 15:30:00,43.45,43.47,43.16,43.18,55800.0,42.1385,42.1579,41.8573,41.8767,55800.0
2011-05-05 09:30:00,42.66,43.23,42.0,43.0,38600.0,41.3724,41.9252,40.7323,41.7021,38600.0
2011-05-05 10:00:00,43.03,43.23,43.0,43.02,15100.0,41.7312,41.9252,41.7021,41.7215,15100.0
2011-05-05 10:30:00,43.02,43.13,42.98,43.08,16000.0,41.7215,41.8282,41.6827,41.7797,16000.0
2011-05-05 11:00:00,43.05,43.13,43.0,43.09,17000.0,41.7506,41.8282,41.7021,41.7894,17000.0
2011-05-05 11:30:00,43.14,43.41,43.14,43.37,8500.0,41.8379,42.0997,41.8379,42.0609,8500.0
2011-05-05 12:00:00,43.35,43.55,43.35,43.44,54600.0,42.0416,42.2355,42.0416,42.1288,54600.0
2011-05-05 12:30:00,43.44,43.44,43.32,43.32,17500.0,42.1288,42.1288,42.0125,42.0125,17500.0
2011-05-05 13:00:00,43.31,43.37,43.19,43.31,20300.0,42.0028,42.0609,41.8864,42.0028,20300.0
2011-05-05 13:30:00,43.33,43.44,43.29,43.43,17000.0,42.0222,42.1288,41.9834,42.1191,17000.0
2011-05-05 14:00:00,43.41,43.49,43.34,43.47,17300.0,42.0997,42.1773,42.0319,42.1579,17300.0
2011-05-05 14:30:00,43.48,43.6,43.46,43.55,20800.0,42.1676,42.284,42.1482,42.2355,20800.0
2011-05-05 15:00:00,43.55,43.56,43.17,43.17,54400.0,42.2355,42.2452,41.867,41.867,54400.0
2011-05-05 15:30:00,43.17,43.94,43.17,43.62,141700.0,41.867,42.6137,41.867,42.3034,141700.0
2011-05-06 09:30:00,44.21,44.77,43.81,44.04,30300.0,42.8756,43.4187,42.4877,42.7107,30300.0
2011-05-06 10:00:00,43.98,44.13,43.94,44.0,21800.0,42.6525,42.798,42.6137,42.6719,21800.0
2011-05-06 10:30:00,44.0,44.18,43.81,43.91,73100.0,42.6719,42.8465,42.4877,42.5846,73100.0
2011-05-06 11:00:00,43.89,44.1,43.8,44.1,29300.0,42.5653,42.7689,42.478,42.7689,29300.0
2011-05-06 11:30:00,44.09,44.26,44.0,44.14,54600.0,42.7592,42.9241,42.6719,42.8077,54600.0
2011-05-06 12:00:00,44.17,44.17,43.89,43.9,24100.0,42.8368,42.8368,42.5653,42.575,24100.0
2011-05-06 12:30:00,43.9,44.03,43.9,43.96,43100.0,42.575,42.701,42.575,42.6331,43100.0
2011-05-06 13:00:00,43.93,43.96,43.76,43.86,31500.0,42.604,42.6331,42.4392,42.5362,31500.0
2011-05-06 13:30:00,43.84,43.9,43.75,43.76,30200.0,42.5168,42.575,42.4295,42.4392,30200.0
2011-05-06 14:00:00,43.78,43.93,43.68,43.68,44200.0,42.4586,42.604,42.3616,42.3616,44200.0
2011-05-06 14:30:00,43.65,43.71,43.6,43.6,26500.0,42.3325,42.3907,42.284,42.284,26500.0
2011-05-06 15:00:00,43.6,43.69,43.59,43.66,29900.0,42.284,42.3713,42.2743,42.3422,29900.0
2011-05-06 15:30:00,43.66,43.96,43.64,43.72,77500.0,42.3422,42.6331,42.3228,42.4004,77500.0
2011-05-09 09:30:00,43.78,44.37,43.78,44.0,102400.0,42.4586,43.0308,42.4586,42.6719,102400.0
2011-05-09 10:00:00,44.0,44.06,43.91,43.99,43400.0,42.6719,42.7301,42.5846,42.6622,43400.0
2011-05-09 10:30:00,43.99,44.1,43.98,44.05,54900.0,42.6622,42.7689,42.6525,42.7204,54900.0
2011-05-09 11:00:00,44.01,44.08,43.99,44.02,22000.0,42.6816,42.7495,42.6622,42.6913,22000.0
2011-05-09 11:30:00,44.02,44.1,44.0,44.07,14200.0,42.6913,42.7689,42.6719,42.7398,14200.0
2011-05-09 12:00:00,44.05,44.09,44.01,44.01,3600.0,42.7204,42.7592,42.6816,42.6816,3600.0
2011-05-09 12:30:00,44.01,44.11,44.01,44.06,8000.0,42.6816,42.7786,42.6816,42.7301,8000.0
2011-05-09 13:00:00,44.02,44.14,44.02,44.07,7000.0,42.6913,42.8077,42.6913,42.7398,7000.0
2011-05-09 13:30:00,44.05,44.14,44.02,44.06,3500.0,42.7204,42.8077,42.6913,42.7301,3500.0
2011-05-09 14:00:00,44.05,44.05,44.0,44.03,7100.0,42.7204,42.7204,42.6719,42.701,7100.0
2011-05-09 14:30:00,44.02,44.11,43.91,44.02,9700.0,42.6913,42.7786,42.5846,42.6913,9700.0
2011-05-09 15:00:00,44.05,44.05,43.92,43.99,25300.0,42.7204,42.7204,42.5943,42.6622,25300.0
2011-05-09 15:30:00,43.98,44.08,43.95,44.0,49800.0,42.6525,42.7495,42.6234,42.6719,49800.0
2011-05-10 09:30:00,44.05,44.48,44.05,44.4,22900.0,42.7204,43.1374,42.7204,43.0599,22900.0
2011-05-10 10:00:00,44.4,44.49,44.25,44.25,37300.0,43.0599,43.1471,42.9144,42.9144,37300.0
2011-05-10 10:30:00,44.31,44.41,44.31,44.35,5100.0,42.9726,43.0696,42.9726,43.0114,5100.0
2011-05-10 11:00:00,44.35,44.42,44.33,44.39,10300.0,43.0114,43.0793,42.992,43.0502,10300.0
2011-05-10 11:30:00,44.38,44.49,44.38,44.42,8300.0,43.0405,43.1471,43.0405,43.0793,8300.0
2011-05-10 12:00:00,44.4,44.44,44.23,44.35,37500.0,43.0599,43.0987,42.895,43.0114,37500.0
2011-05-10 12:30:00,44.35,44.4,44.3,44.36,6600.0,43.0114,43.0599,42.9629,43.0211,6600.0
2011-05-10 13:00:00,44.36,44.51,44.36,44.49,9000.0,43.0211,43.1665,43.0211,43.1471,9000.0
2011-05-10 13:30:00,44.52,44.8,44.51,44.73,19300.0,43.1762,43.4478,43.1665,43.3799,19300.0
2011-05-10 14:00:00,44.71,44.83,44.68,44.8,16600.0,43.3605,43.4769,43.3314,43.4478,16600.0
2011-05-10 14:30:00,44.81,44.87,44.75,44.87,17000.0,43.4575,43.5157,43.3993,43.5157,17000.0
2011-05-10 15:00:00,44.87,44.87,44.81,44.82,22300.0,43.5157,43.5157,43.4575,43.4672,22300.0
2011-05-10 15:30:00,44.82,44.87,44.65,44.84,59900.0,43.4672,43.5157,43.3023,43.4866,59900.0
2011-05-11 09:30:00,44.65,44.75,44.25,44.61,8500.0,43.3023,43.3993,42.9144,43.2635,8500.0
2011-05-11 10:00:00,44.58,44.69,44.48,44.59,10000.0,43.2344,43.3411,43.1374,43.2441,10000.0
2011-05-11 10:30:00,44.59,44.69,44.48,44.65,45100.0,43.2441,43.3411,43.1374,43.3023,45100.0
2011-05-11 11:00:00,44.66,44.74,44.65,44.68,5900.0,43.312,43.3896,43.3023,43.3314,5900.0
2011-05-11 11:30:00,44.69,44.73,44.55,44.55,11800.0,43.3411,43.3799,43.2053,43.2053,11800.0
2011-05-11 12:00:00,44.55,44.55,44.25,44.4,12400.0,43.2053,43.2053,42.9144,43.0599,12400.0
2011-05-11 12:30:00,44.42,44.42,44.25,44.28,4900.0,43.0793,43.0793,42.9144,42.9435,4900.0
2011-05-11 13:00:00,44.33,44.33,44.07,44.11,7200.0,42.992,42.992,42.7398,42.7786,7200.0
2011-05-11 13:30:00,44.09,44.2,44.0,44.18,10400.0,42.7592,42.8659,42.6719,42.8465,10400.0
2011-05-11 14:00:00,44.18,44.22,44.18,44.22,7000.0,42.8465,42.8853,42.8465,42.8853,7000.0
2011-05-11 14:30:00,44.21,44.25,44.15,44.15,5700.0,42.8756,42.9144,42.8174,42.8174,5700.0
2011-05-11 15:00:00,44.14,44.33,44.14,44.23,12000.0,42.8077,42.992,42.8077,42.895,12000.0
2011-05-11 15:30:00,44.23,44.37,44.21,44.35,35400.0,42.895,43.0308,42.8756,43.0114,35400.0
2011-05-12 09:30:00,44.24,44.28,43.66,43.8,17400.0,42.9047,42.9435,42.3422,42.478,17400.0
2011-05-12 10:00:00,43.8,44.22,43.8,44.08,17500.0,42.478,42.8853,42.478,42.7495,17500.0
2011-05-12 10:30:00,44.09,44.2,43.8,43.96,17600.0,42.7592,42.8659,42.478,42.6331,17600.0
2011-05-12 11:00:00,43.95,44.22,43.95,44.22,9300.0,42.6234,42.8853,42.6234,42.8853,9300.0
2011-05-12 11:30:00,44.18,44.44,44.18,44.34,10600.0,42.8465,43.0987,42.8465,43.0017,10600.0
2011-05-12 12:00:00,44.35,44.6,44.34,44.56,19400.0,43.0114,43.2538,43.0017,43.215,19400.0
2011-05-12 12:30:00,44.57,44.64,44.39,44.53,8700.0,43.2247,43.2926,43.0502,43.1859,8700.0
2011-05-12 13:00:00,44.53,44.71,44.53,44.68,27900.0,43.1859,43.3605,43.1859,43.3314,27900.0
2011-05-12 13:30:00,44.67,44.81,44.67,44.78,17200.0,43.3217,43.4575,43.3217,43.4284,17200.0
2011-05-12 14:00:00,44.79,44.85,44.72,44.73,7600.0,43.4381,43.4963,43.3702,43.3799,7600.0
2011-05-12 14:30:00,44.75,44.76,44.53,44.6,8500.0,43.3993,43.409,43.1859,43.2538,8500.0
2011-05-12 15:00:00,44.59,44.65,44.56,44.6,11900.0,43.2441,43.3023,43.215,43.2538,11900.0
2011-05-12 15:30:00,44.58,44.68,44.48,44.54,38500.0,43.2344,43.3314,43.1374,43.1956,38500.0
2011-05-13 09:30:00,44.64,44.87,44.51,44.74,8600.0,43.2926,43.5157,43.1665,43.3896,8600.0
2011-05-13 10:00:00,44.72,44.83,44.52,44.76,12400.0,43.3702,43.4769,43.1762,43.409,12400.0
2011-05-13 10:30:00,44.75,44.93,44.73,44.78,6600.0,43.3993,43.5739,43.3799,43.4284,6600.0
2011-05-13 11:00:00,44.77,44.77,44.3,44.4,29000.0,43.4187,43.4187,42.9629,43.0599,29000.0
2011-05-13 11:30:00,44.4,44.4,44.12,44.16,23600.0,43.0599,43.0599,42.7883,42.8271,23600.0
2011-05-13 12:00:00,44.16,44.21,44.02,44.16,15200.0,42.8271,42.8756,42.6913,42.8271,15200.0
2011-05-13 12:30:00,44.16,44.24,44.07,44.16,16000.0,42.8271,42.9047,42.7398,42.8271,16000.0
2011-05-13 13:00:00,44.15,44.21,44.02,44.19,16200.0,42.8174,42.8756,42.6913,42.8562,16200.0
2011-05-13 13:30:00,44.19,44.19,43.99,44.0,14000.0,42.8562,42.8562,42.6622,42.6719,14000.0
2011-05-13 14:00:00,43.97,44.07,43.92,44.03,21000.0,42.6428,42.7398,42.5943,42.701,21000.0
2011-05-13 14:30:00,44.03,44.07,43.97,43.99,17900.0,42.701,42.7398,42.6428,42.6622,17900.0
2011-05-13 15:00:00,44.0,44.02,43.99,44.0,11500.0,42.6719,42.6913,42.6622,42.6719,11500.0
2011-05-13 15:30:00,44.0,44.02,43.93,44.0,65200.0,42.6719,42.6913,42.604,42.6719,65200.0
2011-05-16 09:30:00,44.27,44.5,44.0,44.28,15000.0,42.9338,43.1568,42.6719,42.9435,15000.0
2011-05-16 10:00:00,44.29,44.41,44.19,44.19,12800.0,42.9532,43.0696,42.8562,42.8562,12800.0
2011-05-16 10:30:00,44.18,44.28,44.15,44.19,5600.0,42.8465,42.9435,42.8174,42.8562,5600.0
2011-05-16 11:00:00,44.19,44.27,44.16,44.16,13900.0,42.8562,42.9338,42.8271,42.8271,13900.0
2011-05-16 11:30:00,44.17,44.24,44.13,44.2,27500.0,42.8368,42.9047,42.798,42.8659,27500.0
2011-05-16 12:00:00,44.2,44.23,44.14,44.23,13700.0,42.8659,42.895,42.8077,42.895,13700.0
2011-05-16 12:30:00,44.23,44.24,44.1,44.1,26400.0,42.895,42.9047,42.7689,42.7689,26400.0
2011-05-16 13:00:00,44.07,44.13,44.05,44.1,23300.0,42.7398,42.798,42.7204,42.7689,23300.0
2011-05-16 13:30:00,44.1,44.41,44.1,44.41,13500.0,42.7689,43.0696,42.7689,43.0696,13500.0
2011-05-16 14:00:00,44.4,44.48,44.36,44.36,24200.0,43.0599,43.1374,43.0211,43.0211,24200.0
2011-05-16 14:30:00,44.37,44.48,44.36,44.39,18600.0,43.0308,43.1374,43.0211,43.0502,18600.0
2011-05-16 15:00:00,44.38,44.55,44.36,44.38,31800.0,43.0405,43.2053,43.0211,43.0405,31800.0
2011-05-16 15:30:00,44.36,44.54,44.35,44.46,115800.0,43.0211,43.1956,43.0114,43.118,115800.0
2011-05-17 09:30:00,44.22,44.43,44.07,44.25,11100.0,42.8853,43.089,42.7398,42.9144,11100.0
2011-05-17 10:00:00,44.25,44.31,43.99,44.26,33400.0,42.9144,42.9726,42.6622,42.9241,33400.0
2011-05-17 10:30:00,44.26,44.38,44.19,44.25,12000.0,42.9241,43.0405,42.8562,42.9144,12000.0
2011-05-17 11:00:00,44.25,44.3,44.03,44.08,41800.0,42.9144,42.9629,42.701,42.7495,41800.0
2011-05-17 11:30:00,44.11,44.14,43.98,44.06,13500.0,42.7786,42.8077,42.6525,42.7301,13500.0
2011-05-17 12:00:00,44.06,44.13,43.92,44.07,9200.0,42.7301,42.798,42.5943,42.7398,9200.0
2011-05-17 12:30:00,44.06,44.13,43.96,44.04,14800.0,42.7301,42.798,42.6331,42.7107,14800.0
2011-05-17 13:00:00,44.06,44.2,44.04,44.13,8800.0,42.7301,42.8659,42.7107,42.798,8800.0
2011-05-17 13:30:00,44.12,44.14,44.07,44.1,10200.0,42.7883,42.8077,42.7398,42.7689,10200.0
2011-05-17 14:00:00,44.13,44.27,44.13,44.2,35800.0,42.798,42.9338,42.798,42.8659,35800.0
2011-05-17 14:30:00,44.21,44.29,44.12,44.28,17500.0,42.8756,42.9532,42.7883,42.9435,17500.0
2011-05-17 15:00:00,44.3,44.36,44.11,44.15,37500.0,42.9629,43.0211,42.7786,42.8174,37500.0
2011-05-17 15:30:00,44.15,44.4,44.06,44.37,62500.0,42.8174,43.0599,42.7301,43.0308,62500.0
2011-05-18 09:30:00,44.45,44.57,44.36,44.36,12700.0,43.1083,43.2247,43.0211,43.0211,12700.0
2011-05-18 10:00:00,44.38,44.54,44.38,44.49,8000.0,43.0405,43.1956,43.0405,43.1471,8000.0
2011-05-18 10:30:00,44.52,44.59,44.5,44.56,18600.0,43.1762,43.2441,43.1568,43.215,18600.0
2011-05-18 11:00:00,44.52,44.75,44.5,44.53,16500.0,43.1762,43.3993,43.1568,43.1859,16500.0
2011-05-18 11:30:00,44.53,44.58,44.44,44.5,22800.0,43.1859,43.2344,43.0987,43.1568,22800.0
2011-05-18 12:00:00,44.49,44.51,44.44,44.5,28400.0,43.1471,43.1665,43.0987,43.1568,28400.0
2011-05-18 12:30:00,44.51,44.51,44.46,44.5,5200.0,43.1665,43.1665,43.118,43.1568,5200.0
2011-05-18 13:00:00,44.5,44.62,44.5,44.6,90700.0,43.1568,43.2732,43.1568,43.2538,90700.0
2011-05-18 13:30:00,44.61,44.99,44.59,44.99,13100.0,43.2635,43.6321,43.2441,43.6321,13100.0
2011-05-18 14:00:00,44.93,45.07,44.84,44.94,44700.0,43.5739,43.7096,43.4866,43.5836,44700.0
2011-05-18 14:30:00,44.95,45.17,44.95,45.12,35000.0,43.5933,43.8066,43.5933,43.7581,35000.0
2011-05-18 15:00:00,45.14,45.42,45.13,45.3,34100.0,43.7775,44.0491,43.7678,43.9327,34100.0
2011-05-18 15:30:00,45.3,45.3,44.93,44.99,50400.0,43.9327,43.9327,43.5739,43.6321,50400.0
2011-05-19 09:30:00,45.17,45.59,45.09,45.39,9600.0,43.8066,44.2139,43.729,44.02,9600.0
2011-05-19 10:00:00,45.38,45.38,45.13,45.19,8800.0,44.0103,44.0103,43.7678,43.826,8800.0
2011-05-19 10:30:00,45.21,45.21,45.05,45.05,4600.0,43.8454,43.8454,43.6902,43.6902,4600.0
2011-05-19 11:00:00,45.05,45.05,44.96,45.02,7900.0,43.6902,43.6902,43.603,43.6611,7900.0
2011-05-19 11:30:00,45.02,45.02,44.85,44.85,7800.0,43.6611,43.6611,43.4963,43.4963,7800.0
2011-05-19 12:00:00,44.83,44.88,44.69,44.75,15700.0,43.4769,43.5254,43.3411,43.3993,15700.0
2011-05-19 12:30:00,44.77,44.94,44.77,44.88,14000.0,43.4187,43.5836,43.4187,43.5254,14000.0
2011-05-19 13:00:00,44.89,45.05,44.89,45.02,9300.0,43.5351,43.6902,43.5351,43.6611,9300.0
2011-05-19 13:30:00,45.03,45.04,45.0,45.0,19800.0,43.6708,43.6805,43.6417,43.6417,19800.0
2011-05-19 14:00:00,45.02,45.02,44.97,44.97,19300.0,43.6611,43.6611,43.6127,43.6127,19300.0
2011-05-19 14:30:00,44.96,45.03,44.9,45.0,18900.0,43.603,43.6708,43.5448,43.6417,18900.0
2011-05-19 15:00:00,45.0,45.02,44.93,45.01,39900.0,43.6417,43.6611,43.5739,43.6514,39900.0
2011-05-19 15:30:00,45.01,45.21,45.0,45.13,40100.0,43.6514,43.8454,43.6417,43.7678,40100.0
2011-05-20 09:30:00,45.0,45.33,44.84,45.12,6000.0,43.6417,43.9618,43.4866,43.7581,6000.0
2011-05-20 10:00:00,45.13,45.23,45.05,45.21,5500.0,43.7678,43.8648,43.6902,43.8454,5500.0
2011-05-20 10:30:00,45.17,45.24,44.98,44.99,3400.0,43.8066,43.8745,43.6224,43.6321,3400.0
2011-05-20 11:00:00,45.01,45.08,44.94,44.96,3300.0,43.6514,43.7193,43.5836,43.603,3300.0
2011-05-20 11:30:00,45.01,45.08,44.87,44.98,5400.0,43.6514,43.7193,43.5157,43.6224,5400.0
2011-05-20 12:00:00,44.98,45.17,44.97,45.17,10000.0,43.6224,43.8066,43.6127,43.8066,10000.0
2011-05-20 12:30:00,45.18,45.18,45.06,45.13,4000.0,43.8163,43.8163,43.6999,43.7678,4000.0
2011-05-20 13:00:00,45.14,45.18,45.05,45.11,3500.0,43.7775,43.8163,43.6902,43.7484,3500.0
2011-05-20 13:30:00,45.13,45.18,45.09,45.09,3900.0,43.7678,43.8163,43.729,43.729,3900.0
2011-05-20 14:00:00,45.13,45.13,45.03,45.11,3400.0,43.7678,43.7678,43.6708,43.7484,3400.0
2011-05-20 14:30:00,45.11,45.15,45.03,45.05,7500.0,43.7484,43.7872,43.6708,43.6902,7500.0
2011-05-20 15:00:00,45.05,45.15,45.05,45.08,13300.0,43.6902,43.7872,43.6902,43.7193,13300.0
2011-05-20 15:30:00,45.1,45.14,44.95,44.99,57400.0,43.7387,43.7775,43.5933,43.6321,57400.0
2011-05-23 09:30:00,44.43,44.55,44.02,44.49,18000.0,43.089,43.2053,42.6913,43.1471,18000.0
2011-05-23 10:00:00,44.48,44.68,44.33,44.5,16000.0,43.1374,43.3314,42.992,43.1568,16000.0
2011-05-23 10:30:00,44.56,44.61,44.34,44.38,27900.0,43.215,43.2635,43.0017,43.0405,27900.0
2011-05-23 11:00:00,44.35,44.4,44.32,44.4,7500.0,43.0114,43.0599,42.9823,43.0599,7500.0
2011-05-23 11:30:00,44.43,44.45,44.3,44.39,2900.0,43.089,43.1083,42.9629,43.0502,2900.0
2011-05-23 12:00:00,44.42,44.44,44.26,44.31,3100.0,43.0793,43.0987,42.9241,42.9726,3100.0
2011-05-23 12:30:00,44.31,44.38,44.31,44.33,2400.0,42.9726,43.0405,42.9726,42.992,2400.0
2011-05-23 13:00:00,44.31,44.34,44.27,44.32,1100.0,42.9726,43.0017,42.9338,42.9823,1100.0
2011-05-23 13:30:00,44.3,44.34,44.23,44.32,5000.0,42.9629,43.0017,42.895,42.9823,5000.0
2011-05-23 14:00:00,44.33,44.59,44.33,44.52,9200.0,42.992,43.2441,42.992,43.1762,9200.0
2011-05-23 14:30:00,44.52,44.59,44.43,44.51,7800.0,43.1762,43.2441,43.089,43.1665,7800.0
2011-05-23 15:00:00,44.49,44.75,44.43,44.59,34700.0,43.1471,43.3993,43.089,43.2441,34700.0
2011-05-23 15:30:00,44.59,44.65,44.35,44.4,31500.0,43.2441,43.3023,43.0114,43.0599,31500.0
2011-05-24 09:30:00,44.51,44.86,44.36,44.47,6300.0,43.1665,43.506,43.0211,43.1277,6300.0
2011-05-24 10:00:00,44.5,44.71,44.48,44.62,6500.0,43.1568,43.3605,43.1374,43.2732,6500.0
2011-05-24 10:30:00,44.53,44.53,44.2,44.28,5100.0,43.1859,43.1859,42.8659,42.9435,5100.0
2011-05-24 11:00:00,44.26,44.38,44.25,44.31,6600.0,42.9241,43.0405,42.9144,42.9726,6600.0
2011-05-24 11:30:00,44.32,44.42,44.15,44.25,5500.0,42.9823,43.0793,42.8174,42.9144,5500.0
2011-05-24 12:00:00,44.26,44.26,44.13,44.26,3500.0,42.9241,42.9241,42.798,42.9241,3500.0
2011-05-24 12:30:00,44.23,44.26,44.13,44.14,3700.0,42.895,42.9241,42.798,42.8077,3700.0
2011-05-24 13:00:00,44.12,44.16,44.05,44.05,2500.0,42.7883,42.8271,42.7204,42.7204,2500.0
2011-05-24 13:30:00,44.08,44.16,44.04,44.14,4500.0,42.7495,42.8271,42.7107,42.8077,4500.0
2011-05-24 14:00:00,44.13,44.23,44.11,44.17,4800.0,42.798,42.895,42.7786,42.8368,4800.0
2011-05-24 14:30:00,44.14,44.2,44.05,44.13,16500.0,42.8077,42.8659,42.7204,42.798,16500.0
2011-05-24 15:00:00,44.15,44.24,44.13,44.13,5100.0,42.8174,42.9047,42.798,42.798,5100.0
2011-05-24 15:30:00,44.13,44.16,43.95,43.99,29500.0,42.798,42.8271,42.6234,42.6622,29500.0
2011-05-25 09:30:00,43.75,44.09,43.75,44.09,3300.0,42.4295,42.7592,42.4295,42.7592,3300.0
2011-05-25 10:00:00,44.04,44.26,44.04,44.14,6200.0,42.7107,42.9241,42.7107,42.8077,6200.0
2011-05-25 10:30:00,44.05,44.16,44.05,44.09,8500.0,42.7204,42.8271,42.7204,42.7592,8500.0
2011-05-25 11:00:00,44.1,44.15,44.03,44.1,6800.0,42.7689,42.8174,42.701,42.7689,6800.0
2011-05-25 11:30:00,44.1,44.22,44.09,44.11,9000.0,42.7689,42.8853,42.7592,42.7786,9000.0
2011-05-25 12:00:00,44.13,44.17,44.07,44.07,5300.0,42.798,42.8368,42.7398,42.7398,5300.0
2011-05-25 12:30:00,44.06,44.12,44.03,44.1,4200.0,42.7301,42.7883,42.701,42.7689,4200.0
2011-05-25 13:00:00,44.12,44.14,44.03,44.03,6300.0,42.7883,42.8077,42.701,42.701,6300.0
2011-05-25 13:30:00,44.03,44.18,44.03,44.18,3700.0,42.701,42.8465,42.701,42.8465,3700.0
2011-05-25 14:00:00,44.19,44.24,44.14,44.22,13400.0,42.8562,42.9047,42.8077,42.8853,13400.0
2011-05-25 14:30:00,44.23,44.25,44.12,44.25,11200.0,42.895,42.9144,42.7883,42.9144,11200.0
2011-05-25 15:00:00,44.23,44.36,44.23,44.3,15400.0,42.895,43.0211,42.895,42.9629,15400.0
2011-05-25 15:30:00,44.3,44.3,44.25,44.26,38800.0,42.9629,42.9629,42.9144,42.9241,38800.0
2011-05-26 09:30:00,44.23,44.51,43.97,44.41,11000.0,42.895,43.1665,42.6428,43.0696,11000.0
2011-05-26 10:00:00,44.42,44.52,44.38,44.47,6000.0,43.0793,43.1762,43.0405,43.1277,6000.0
2011-05-26 10:30:00,44.46,44.5,44.4,44.43,11500.0,43.118,43.1568,43.0599,43.089,11500.0
2011-05-26 11:00:00,44.43,44.72,44.43,44.7,5200.0,43.089,43.3702,43.089,43.3508,5200.0
2011-05-26 11:30:00,44.67,44.67,44.45,44.49,5600.0,43.3217,43.3217,43.1083,43.1471,5600.0
2011-05-26 12:00:00,44.5,44.52,44.43,44.5,5400.0,43.1568,43.1762,43.089,43.1568,5400.0
2011-05-26 12:30:00,44.52,44.54,44.46,44.49,12700.0,43.1762,43.1956,43.118,43.1471,12700.0
2011-05-26 13:00:00,44.49,44.53,44.42,44.45,31300.0,43.1471,43.1859,43.0793,43.1083,31300.0
2011-05-26 13:30:00,44.45,44.54,44.44,44.47,34900.0,43.1083,43.1956,43.0987,43.1277,34900.0
2011-05-26 14:00:00,44.49,44.54,44.48,44.51,21300.0,43.1471,43.1956,43.1374,43.1665,21300.0
2011-05-26 14:30:00,44.5,44.59,44.49,44.51,24800.0,43.1568,43.2441,43.1471,43.1665,24800.0
2011-05-26 15:00:00,44.51,44.58,44.47,44.53,37300.0,43.1665,43.2344,43.1277,43.1859,37300.0
2011-05-26 15:30:00,44.5,44.97,44.45,44.97,116300.0,43.1568,43.6127,43.1083,43.6127,116300.0
2011-05-27 09:30:00,45.0,45.38,44.99,45.37,8100.0,43.6417,44.0103,43.6321,44.0006,8100.0
2011-05-27 10:00:00,45.34,45.45,45.13,45.4,6200.0,43.9715,44.0782,43.7678,44.0297,6200.0
2011-05-27 10:30:00,45.38,45.51,45.3,45.49,6700.0,44.0103,44.1364,43.9327,44.117,6700.0
2011-05-27 11:00:00,45.5,45.59,45.44,45.5,7100.0,44.1267,44.2139,44.0685,44.1267,7100.0
2011-05-27 11:30:00,45.51,45.62,45.37,45.62,4700.0,44.1364,44.243,44.0006,44.243,4700.0
2011-05-27 12:00:00,45.61,45.65,45.46,45.46,4000.0,44.2333,44.2721,44.0879,44.0879,4000.0
2011-05-27 12:30:00,45.46,45.46,45.31,45.34,6100.0,44.0879,44.0879,43.9424,43.9715,6100.0
2011-05-27 13:00:00,45.32,45.34,45.25,45.33,4700.0,43.9521,43.9715,43.8842,43.9618,4700.0
2011-05-27 13:30:00,45.35,45.41,45.31,45.35,3200.0,43.9812,44.0394,43.9424,43.9812,3200.0
2011-05-27 14:00:00,45.34,45.49,45.34,45.49,5600.0,43.9715,44.117,43.9715,44.117,5600.0
2011-05-27 14:30:00,45.47,45.47,45.27,45.3,8600.0,44.0976,44.0976,43.9036,43.9327,8600.0
2011-05-27 15:00:00,45.27,45.3,45.21,45.26,19500.0,43.9036,43.9327,43.8454,43.8939,19500.0
2011-05-27 15:30:00,45.26,45.26,45.2,45.24,24600.0,43.8939,43.8939,43.8357,43.8745,24600.0
2011-05-31 09:30:00,45.65,45.72,45.21,45.63,18900.0,44.2721,44.34,43.8454,44.2527,18900.0
2011-05-31 10:00:00,45.56,45.59,45.13,45.18,17200.0,44.1848,44.2139,43.7678,43.8163,17200.0
2011-05-31 10:30:00,45.17,45.18,45.02,45.1,5400.0,43.8066,43.8163,43.6611,43.7387,5400.0
2011-05-31 11:00:00,45.09,45.16,44.88,44.97,20400.0,43.729,43.7969,43.5254,43.6127,20400.0
2011-05-31 11:30:00,44.98,45.02,44.71,44.71,21800.0,43.6224,43.6611,43.3605,43.3605,21800.0
2011-05-31 12:00:00,44.73,44.83,44.67,44.72,9100.0,43.3799,43.4769,43.3217,43.3702,9100.0
2011-05-31 12:30:00,44.74,44.74,44.49,44.72,17900.0,43.3896,43.3896,43.1471,43.3702,17900.0
2011-05-31 13:00:00,44.69,44.73,44.63,44.69,15000.0,43.3411,43.3799,43.2829,43.3411,15000.0
2011-05-31 13:30:00,44.7,44.72,44.65,44.67,31500.0,43.3508,43.3702,43.3023,43.3217,31500.0
2011-05-31 14:00:00,44.68,44.71,44.6,44.65,24900.0,43.3314,43.3605,43.2538,43.3023,24900.0
2011-05-31 14:30:00,44.64,44.67,44.6,44.6,24600.0,43.2926,43.3217,43.2538,43.2538,24600.0
2011-05-31 15:00:00,44.61,44.71,44.55,44.58,48500.0,43.2635,43.3605,43.2053,43.2344,48500.0
2011-05-31 15:30:00,44.58,44.6,44.55,44.57,76700.0,43.2344,43.2538,43.2053,43.2247,76700.0
2011-06-01 09:30:00,44.75,44.79,44.4,44.56,18400.0,43.3993,43.4381,43.0599,43.215,18400.0
2011-06-01 10:00:00,44.52,44.6,44.38,44.53,20400.0,43.1762,43.2538,43.0405,43.1859,20400.0
2011-06-01 10:30:00,44.52,44.59,44.27,44.39,14900.0,43.1762,43.2441,42.9338,43.0502,14900.0
2011-06-01 11:00:00,44.43,44.48,44.18,44.23,24600.0,43.089,43.1374,42.8465,42.895,24600.0
2011-06-01 11:30:00,44.23,44.32,44.1,44.22,15500.0,42.895,42.9823,42.7689,42.8853,15500.0
2011-06-01 12:00:00,44.22,44.28,44.05,44.05,33500.0,42.8853,42.9435,42.7204,42.7204,33500.0
2011-06-01 12:30:00,44.05,44.12,44.05,44.06,14300.0,42.7204,42.7883,42.7204,42.7301,14300.0
2011-06-01 13:00:00,44.07,44.1,43.89,43.92,28000.0,42.7398,42.7689,42.5653,42.5943,28000.0
2011-06-01 13:30:00,43.94,43.94,43.79,43.85,14600.0,42.6137,42.6137,42.4683,42.5265,14600.0
2011-06-01 14:00:00,43.85,43.86,43.69,43.79,17700.0,42.5265,42.5362,42.3713,42.4683,17700.0
2011-06-01 14:30:00,43.79,43.79,43.45,43.46,31000.0,42.4683,42.4683,42.1385,42.1482,31000.0
2011-06-01 15:00:00,43.47,43.5,43.19,43.25,48600.0,42.1579,42.187,41.8864,41.9446,48600.0
2011-06-01 15:30:00,43.25,43.28,42.94,43.11,79400.0,41.9446,41.9737,41.6439,41.8088,79400.0
2011-06-02 09:30:00,43.23,43.64,42.85,43.13,10700.0,41.9252,42.3228,41.5566,41.8282,10700.0
2011-06-02 10:00:00,43.2,43.25,42.84,42.86,15600.0,41.8961,41.9446,41.5469,41.5663,15600.0
2011-06-02 10:30:00,42.9,43.08,42.88,42.9,13400.0,41.6051,41.7797,41.5857,41.6051,13400.0
2011-06-02 11:00:00,42.88,42.92,42.82,42.86,21300.0,41.5857,41.6245,41.5275,41.5663,21300.0
2011-06-02 11:30:00,42.84,42.89,42.71,42.76,8000.0,41.5469,41.5954,41.4209,41.4694,8000.0
2011-06-02 12:00:00,42.77,42.77,42.5,42.59,15400.0,41.4791,41.4791,41.2172,41.3045,15400.0
2011-06-02 12:30:00,42.61,42.77,42.5,42.7,15700.0,41.3239,41.4791,41.2172,41.4112,15700.0
2011-06-02 13:00:00,42.67,42.68,42.52,42.58,22300.0,41.3821,41.3918,41.2366,41.2948,22300.0
2011-06-02 13:30:00,42.58,42.62,42.45,42.62,15000.0,41.2948,41.3336,41.1687,41.3336,15000.0
2011-06-02 14:00:00,42.63,42.65,42.47,42.49,13200.0,41.3433,41.3627,41.1881,41.2075,13200.0
2011-06-02 14:30:00,42.51,42.59,42.45,42.5,60300.0,41.2269,41.3045,41.1687,41.2172,60300.0
2011-06-02 15:00:00,42.48,42.62,42.45,42.61,17800.0,41.1978,41.3336,41.1687,41.3239,17800.0
2011-06-02 15:30:00,42.64,42.69,42.53,42.68,52200.0,41.353,41.4015,41.2463,41.3918,52200.0
2011-06-03 09:30:00,42.14,42.28,41.8,42.04,9200.0,40.8681,41.0038,40.5383,40.7711,9200.0
2011-06-03 10:00:00,42.04,42.31,42.0,42.27,12800.0,40.7711,41.0329,40.7323,40.9941,12800.0
2011-06-03 10:30:00,42.2,42.45,42.2,42.27,6500.0,40.9263,41.1687,40.9263,40.9941,6500.0
2011-06-03 11:00:00,42.22,42.32,42.07,42.09,4100.0,40.9457,41.0426,40.8002,40.8196,4100.0
2011-06-03 11:30:00,42.12,42.13,41.94,41.99,8400.0,40.8487,40.8584,40.6741,40.7226,8400.0
2011-06-03 12:00:00,42.0,42.1,41.94,42.07,7700.0,40.7323,40.8293,40.6741,40.8002,7700.0
2011-06-03 12:30:00,42.09,42.21,42.06,42.16,4800.0,40.8196,40.936,40.7905,40.8875,4800.0
2011-06-03 13:00:00,42.16,42.22,42.15,42.21,5100.0,40.8875,40.9457,40.8778,40.936,5100.0
2011-06-03 13:30:00,42.19,42.21,42.15,42.15,7600.0,40.9166,40.936,40.8778,40.8778,7600.0
2011-06-03 14:00:00,42.12,42.21,42.12,42.15,6700.0,40.8487,40.936,40.8487,40.8778,6700.0
2011-06-03 14:30:00,42.16,42.2,42.01,42.01,31500.0,40.8875,40.9263,40.742,40.742,31500.0
2011-06-03 15:00:00,42.01,42.08,41.94,41.95,11300.0,40.742,40.8099,40.6741,40.6838,11300.0
2011-06-03 15:30:00,41.94,42.01,41.9,41.93,51200.0,40.6741,40.742,40.6353,40.6644,51200.0
2011-06-06 09:30:00,41.87,41.93,41.6,41.6,6700.0,40.6062,40.6644,40.3444,40.3444,6700.0
2011-06-06 10:00:00,41.57,41.66,41.13,41.29,24300.0,40.3153,40.4026,39.8886,40.0437,24300.0
2011-06-06 10:30:00,41.28,41.46,41.26,41.44,15700.0,40.034,40.2086,40.0146,40.1892,15700.0
2011-06-06 11:00:00,41.45,41.79,41.45,41.77,11900.0,40.1989,40.5286,40.1989,40.5092,11900.0
2011-06-06 11:30:00,41.76,41.82,41.65,41.73,9300.0,40.4995,40.5577,40.3929,40.4704,9300.0
2011-06-06 12:00:00,41.74,41.74,41.45,41.51,13600.0,40.4801,40.4801,40.1989,40.2571,13600.0
2011-06-06 12:30:00,41.51,41.51,41.38,41.43,11900.0,40.2571,40.2571,40.131,40.1795,11900.0
2011-06-06 13:00:00,41.44,41.49,41.39,41.49,19700.0,40.1892,40.2377,40.1407,40.2377,19700.0
2011-06-06 13:30:00,41.49,41.52,41.4,41.46,23300.0,40.2377,40.2668,40.1504,40.2086,23300.0
2011-06-06 14:00:00,41.45,41.53,41.43,41.46,18000.0,40.1989,40.2765,40.1795,40.2086,18000.0
2011-06-06 14:30:00,41.45,41.53,41.16,41.21,30000.0,40.1989,40.2765,39.9177,39.9661,30000.0
2011-06-06 15:00:00,41.21,41.26,41.14,41.19,36600.0,39.9661,40.0146,39.8983,39.9467,36600.0
2011-06-06 15:30:00,41.19,41.32,41.09,41.12,92400.0,39.9467,40.0728,39.8498,39.8789,92400.0
2011-06-07 09:30:00,41.29,41.35,40.77,41.28,29900.0,40.0437,40.1019,39.5394,40.034,29900.0
2011-06-07 10:00:00,41.26,41.27,40.98,40.99,26900.0,40.0146,40.0243,39.7431,39.7528,26900.0
2011-06-07 10:30:00,40.99,41.3,40.98,41.28,23700.0,39.7528,40.0534,39.7431,40.034,23700.0
2011-06-07 11:00:00,41.27,41.27,40.83,40.83,39800.0,40.0243,40.0243,39.5976,39.5976,39800.0
2011-06-07 11:30:00,40.79,40.82,40.6,40.6,16400.0,39.5588,39.5879,39.3746,39.3746,16400.0
2011-06-07 12:00:00,40.59,40.74,40.55,40.55,14500.0,39.3649,39.5103,39.3261,39.3261,14500.0
2011-06-07 12:30:00,40.53,40.87,40.48,40.84,23400.0,39.3067,39.6364,39.2582,39.6073,23400.0
2011-06-07 13:00:00,40.83,40.95,40.79,40.79,11300.0,39.5976,39.714,39.5588,39.5588,11300.0
2011-06-07 13:30:00,40.81,41.05,40.8,41.04,18200.0,39.5782,39.811,39.5685,39.8013,18200.0
2011-06-07 14:00:00,41.02,41.17,41.01,41.17,25000.0,39.7819,39.9274,39.7722,39.9274,25000.0
2011-06-07 14:30:00,41.15,41.19,41.1,41.15,34300.0,39.908,39.9467,39.8595,39.908,34300.0
2011-06-07 15:00:00,41.15,41.2,41.11,41.14,26700.0,39.908,39.9564,39.8692,39.8983,26700.0
2011-06-07 15:30:00,41.12,41.18,40.79,40.86,59200.0,39.8789,39.937,39.5588,39.6267,59200.0
2011-06-08 09:30:00,40.65,40.81,40.35,40.45,20400.0,39.423,39.5782,39.1321,39.2291,20400.0
2011-06-08 10:00:00,40.45,40.59,40.37,40.52,16600.0,39.2291,39.3649,39.1515,39.297,16600.0
2011-06-08 10:30:00,40.5,40.66,40.4,40.53,17300.0,39.2776,39.4327,39.1806,39.3067,17300.0
2011-06-08 11:00:00,40.54,40.63,40.09,40.15,16900.0,39.3164,39.4036,38.8799,38.9381,16900.0
2011-06-08 11:30:00,40.15,40.26,40.01,40.26,11800.0,38.9381,39.0448,38.8024,39.0448,11800.0
2011-06-08 12:00:00,40.26,40.26,39.85,39.96,22500.0,39.0448,39.0448,38.6472,38.7539,22500.0
2011-06-08 12:30:00,39.96,40.18,39.88,40.18,12800.0,38.7539,38.9672,38.6763,38.9672,12800.0
2011-06-08 13:00:00,40.19,40.4,40.02,40.4,23000.0,38.9769,39.1806,38.8121,39.1806,23000.0
2011-06-08 13:30:00,40.34,40.34,40.17,40.26,22800.0,39.1224,39.1224,38.9575,39.0448,22800.0
2011-06-08 14:00:00,40.22,40.33,39.98,39.98,49800.0,39.006,39.1127,38.7733,38.7733,49800.0
2011-06-08 14:30:00,39.98,40.12,39.89,40.0,53300.0,38.7733,38.909,38.686,38.7927,53300.0
2011-06-08 15:00:00,40.0,40.1,39.98,40.02,53200.0,38.7927,38.8896,38.7733,38.8121,53200.0
2011-06-08 15:30:00,40.03,40.03,39.68,39.8,154700.0,38.8218,38.8218,38.4823,38.5987,154700.0
2011-06-09 09:30:00,39.71,39.85,39.38,39.65,33300.0,38.5114,38.6472,38.1914,38.4532,33300.0
2011-06-09 10:00:00,39.65,39.94,39.64,39.88,46800.0,38.4532,38.7345,38.4435,38.6763,46800.0
2011-06-09 10:30:00,39.89,40.14,39.86,40.01,22900.0,38.686,38.9284,38.6569,38.8024,22900.0
2011-06-09 11:00:00,40.04,40.13,39.96,40.01,12100.0,38.8315,38.9187,38.7539,38.8024,12100.0
2011-06-09 11:30:00,40.0,40.1,39.94,40.02,11300.0,38.7927,38.8896,38.7345,38.8121,11300.0
2011-06-09 12:00:00,40.0,40.14,39.98,40.0,25700.0,38.7927,38.9284,38.7733,38.7927,25700.0
2011-06-09 12:30:00,40.0,40.0,39.94,40.0,27600.0,38.7927,38.7927,38.7345,38.7927,27600.0
2011-06-09 13:00:00,40.0,40.0,39.94,39.98,34800.0,38.7927,38.7927,38.7345,38.7733,34800.0
2011-06-09 13:30:00,39.98,40.08,39.96,40.08,53400.0,38.7733,38.8703,38.7539,38.8703,53400.0
2011-06-09 14:00:00,40.06,40.1,40.02,40.02,12000.0,38.8509,38.8896,38.8121,38.8121,12000.0
2011-06-09 14:30:00,40.02,40.06,39.91,39.94,17200.0,38.8121,38.8509,38.7054,38.7345,17200.0
2011-06-09 15:00:00,39.97,40.03,39.92,40.02,26600.0,38.7636,38.8218,38.7151,38.8121,26600.0
2011-06-09 15:30:00,40.02,40.05,39.94,40.01,46700.0,38.8121,38.8412,38.7345,38.8024,46700.0
2011-06-10 09:30:00,39.87,40.01,39.57,39.61,15900.0,38.6666,38.8024,38.3756,38.4144,15900.0
2011-06-10 10:00:00,39.64,39.73,39.39,39.63,28100.0,38.4435,38.5308,38.2011,38.4338,28100.0
2011-06-10 10:30:00,39.61,39.62,39.37,39.43,24400.0,38.4144,38.4241,38.1817,38.2399,24400.0
2011-06-10 11:00:00,39.39,39.41,39.15,39.27,37600.0,38.2011,38.2205,37.9683,38.0847,37600.0
2011-06-10 11:30:00,39.23,39.35,39.18,39.28,12300.0,38.0459,38.1623,37.9974,38.0944,12300.0
2011-06-10 12:00:00,39.3,39.4,39.21,39.35,15300.0,38.1138,38.2108,38.0265,38.1623,15300.0
2011-06-10 12:30:00,39.34,39.38,39.26,39.34,36300.0,38.1526,38.1914,38.075,38.1526,36300.0
2011-06-10 13:00:00,39.34,39.36,39.2,39.24,32400.0,38.1526,38.172,38.0168,38.0556,32400.0
2011-06-10 13:30:00,39.22,39.3,39.21,39.29,46600.0,38.0362,38.1138,38.0265,38.1041,46600.0
2011-06-10 14:00:00,39.29,39.44,39.18,39.3,39200.0,38.1041,38.2496,37.9974,38.1138,39200.0
2011-06-10 14:30:00,39.28,39.41,39.23,39.39,59200.0,38.0944,38.2205,38.0459,38.2011,59200.0
2011-06-10 15:00:00,39.36,39.41,39.3,39.36,36400.0,38.172,38.2205,38.1138,38.172,36400.0
2011-06-10 15:30:00,39.37,39.4,39.26,39.28,92900.0,38.1817,38.2108,38.075,38.0944,92900.0
2011-06-13 09:30:00,39.26,39.62,39.26,39.44,12200.0,38.075,38.4241,38.075,38.2496,12200.0
2011-06-13 10:00:00,39.46,39.52,39.26,39.34,14100.0,38.269,38.3272,38.075,38.1526,14100.0
2011-06-13 10:30:00,39.32,39.47,39.27,39.36,12700.0,38.1332,38.2787,38.0847,38.172,12700.0
2011-06-13 11:00:00,39.32,39.36,39.15,39.32,23900.0,38.1332,38.172,37.9683,38.1332,23900.0
2011-06-13 11:30:00,39.32,39.32,39.23,39.3,13400.0,38.1332,38.1332,38.0459,38.1138,13400.0
2011-06-13 12:00:00,39.29,39.29,39.22,39.26,23700.0,38.1041,38.1041,38.0362,38.075,23700.0
2011-06-13 12:30:00,39.24,39.33,39.16,39.28,23600.0,38.0556,38.1429,37.978,38.0944,23600.0
2011-06-13 13:00:00,39.26,39.34,39.08,39.34,24300.0,38.075,38.1526,37.9004,38.1526,24300.0
2011-06-13 13:30:00,39.32,39.48,39.25,39.48,10000.0,38.1332,38.2884,38.0653,38.2884,10000.0
2011-06-13 14:00:00,39.49,39.5,39.25,39.25,18000.0,38.2981,38.3078,38.0653,38.0653,18000.0
2011-06-13 14:30:00,39.25,39.37,39.2,39.24,19900.0,38.0653,38.1817,38.0168,38.0556,19900.0
2011-06-13 15:00:00,39.25,39.35,39.19,39.29,27600.0,38.0653,38.1623,38.0071,38.1041,27600.0
2011-06-13 15:30:00,39.29,39.4,39.2,39.32,100500.0,38.1041,38.2108,38.0168,38.1332,100500.0
2011-06-14 09:30:00,39.72,39.95,39.65,39.8,24600.0,38.5211,38.7442,38.4532,38.5987,24600.0
2011-06-14 10:00:00,39.75,39.98,39.73,39.9,35300.0,38.5502,38.7733,38.5308,38.6957,35300.0
2011-06-14 10:30:00,39.88,39.99,39.87,39.89,10700.0,38.6763,38.783,38.6666,38.686,10700.0
2011-06-14 11:00:00,39.89,39.98,39.85,39.85,16100.0,38.686,38.7733,38.6472,38.6472,16100.0
2011-06-14 11:30:00,39.87,39.92,39.79,39.9,7200.0,38.6666,38.7151,38.589,38.6957,7200.0
2011-06-14 12:00:00,39.91,39.91,39.8,39.85,11400.0,38.7054,38.7054,38.5987,38.6472,11400.0
2011-06-14 12:30:00,39.89,39.94,39.77,39.89,10400.0,38.686,38.7345,38.5696,38.686,10400.0
2011-06-14 13:00:00,39.86,39.95,39.86,39.91,7200.0,38.6569,38.7442,38.6569,38.7054,7200.0
2011-06-14 13:30:00,39.91,39.98,39.79,39.84,6300.0,38.7054,38.7733,38.589,38.6375,6300.0
2011-06-14 14:00:00,39.85,39.9,39.76,39.87,9800.0,38.6472,38.6957,38.5599,38.6666,9800.0
2011-06-14 14:30:00,39.86,39.89,39.82,39.88,7200.0,38.6569,38.686,38.6181,38.6763,7200.0
2011-06-14 15:00:00,39.85,39.95,39.75,39.84,23700.0,38.6472,38.7442,38.5502,38.6375,23700.0
2011-06-14 15:30:00,39.84,39.91,39.76,39.84,42700.0,38.6375,38.7054,38.5599,38.6375,42700.0
2011-06-15 09:30:00,39.49,39.63,39.36,39.55,6500.0,38.2981,38.4338,38.172,38.3562,6500.0
2011-06-15 10:00:00,39.56,39.7,39.48,39.49,16300.0,38.3659,38.5017,38.2884,38.2981,16300.0
2011-06-15 10:30:00,39.55,39.55,39.34,39.49,18700.0,38.3562,38.3562,38.1526,38.2981,18700.0
2011-06-15 11:00:00,39.49,39.61,39.4,39.41,27800.0,38.2981,38.4144,38.2108,38.2205,27800.0
2011-06-15 11:30:00,39.41,39.41,39.05,39.15,70700.0,38.2205,38.2205,37.8713,37.9683,70700.0
2011-06-15 12:00:00,39.15,39.21,38.83,38.99,9800.0,37.9683,38.0265,37.658,37.8132,9800.0
2011-06-15 12:30:00,39.04,39.1,38.9,38.96,8600.0,37.8616,37.9198,37.7259,37.7841,8600.0
2011-06-15 13:00:00,39.0,39.0,38.78,38.93,9500.0,37.8228,37.8228,37.6095,37.755,9500.0
2011-06-15 13:30:00,38.87,38.92,38.76,38.92,9700.0,37.6968,37.7453,37.5901,37.7453,9700.0
2011-06-15 14:00:00,38.91,38.97,38.8,38.8,12500.0,37.7356,37.7938,37.6289,37.6289,12500.0
2011-06-15 14:30:00,38.8,39.03,38.8,38.92,25500.0,37.6289,37.8519,37.6289,37.7453,25500.0
2011-06-15 15:00:00,38.88,38.96,38.87,38.88,15700.0,37.7065,37.7841,37.6968,37.7065,15700.0
2011-06-15 15:30:00,38.89,39.03,38.85,38.96,49900.0,37.7162,37.8519,37.6774,37.7841,49900.0
2011-06-16 09:30:00,39.08,39.33,38.97,38.98,9400.0,37.9004,38.1429,37.7938,37.8035,9400.0
2011-06-16 10:00:00,38.98,39.27,38.92,39.05,21800.0,37.8035,38.0847,37.7453,37.8713,21800.0
2011-06-16 10:30:00,39.05,39.18,38.97,38.97,8300.0,37.8713,37.9974,37.7938,37.7938,8300.0
2011-06-16 11:00:00,38.97,39.16,38.96,39.07,12000.0,37.7938,37.978,37.7841,37.8907,12000.0
2011-06-16 11:30:00,39.16,39.17,38.96,39.01,6100.0,37.978,37.9877,37.7841,37.8325,6100.0
2011-06-16 12:00:00,39.02,39.07,39.0,39.07,3900.0,37.8422,37.8907,37.8228,37.8907,3900.0
2011-06-16 12:30:00,39.05,39.05,38.96,38.97,5900.0,37.8713,37.8713,37.7841,37.7938,5900.0
2011-06-16 13:00:00,39.01,39.07,38.98,39.06,7500.0,37.8325,37.8907,37.8035,37.881,7500.0
2011-06-16 13:30:00,39.04,39.04,38.8,38.8,17700.0,37.8616,37.8616,37.6289,37.6289,17700.0
2011-06-16 14:00:00,38.78,38.84,38.7,38.75,17400.0,37.6095,37.6677,37.5319,37.5804,17400.0
2011-06-16 14:30:00,38.75,38.76,38.52,38.68,43600.0,37.5804,37.5901,37.3573,37.5125,43600.0
2011-06-16 15:00:00,38.66,38.83,38.6,38.8,16800.0,37.4931,37.658,37.4349,37.6289,16800.0
2011-06-16 15:30:00,38.8,38.97,38.8,38.92,32300.0,37.6289,37.7938,37.6289,37.7453,32300.0
2011-06-17 09:30:00,39.31,39.65,39.29,39.42,25200.0,38.1235,38.4532,38.1041,38.2302,25200.0
2011-06-17 10:00:00,39.42,39.45,39.31,39.4,44300.0,38.2302,38.2593,38.1235,38.2108,44300.0
2011-06-17 10:30:00,39.4,39.61,39.39,39.54,66500.0,38.2108,38.4144,38.2011,38.3465,66500.0
2011-06-17 11:00:00,39.55,39.68,39.53,39.65,33900.0,38.3562,38.4823,38.3369,38.4532,33900.0
2011-06-17 11:30:00,39.68,39.72,39.64,39.72,26400.0,38.4823,38.5211,38.4435,38.5211,26400.0
2011-06-17 12:00:00,39.72,39.72,39.49,39.63,26600.0,38.5211,38.5211,38.2981,38.4338,26600.0
2011-06-17 12:30:00,39.64,39.68,39.58,39.66,24900.0,38.4435,38.4823,38.3853,38.4629,24900.0
2011-06-17 13:00:00,39.68,39.68,39.5,39.55,12400.0,38.4823,38.4823,38.3078,38.3562,12400.0
2011-06-17 13:30:00,39.55,39.64,39.49,39.52,16900.0,38.3562,38.4435,38.2981,38.3272,16900.0
2011-06-17 14:00:00,39.51,39.72,39.47,39.72,15400.0,38.3175,38.5211,38.2787,38.5211,15400.0
2011-06-17 14:30:00,39.72,39.73,39.62,39.65,29500.0,38.5211,38.5308,38.4241,38.4532,29500.0
2011-06-17 15:00:00,39.66,39.67,39.47,39.53,22600.0,38.4629,38.4726,38.2787,38.3369,22600.0
2011-06-17 15:30:00,39.54,39.63,39.36,39.43,86600.0,38.3465,38.4338,38.172,38.2399,86600.0
2011-06-20 09:30:00,39.35,39.46,39.1,39.1,13800.0,38.1623,38.269,37.9198,37.9198,13800.0
2011-06-20 10:00:00,39.13,39.33,39.04,39.33,11800.0,37.9489,38.1429,37.8616,38.1429,11800.0
2011-06-20 10:30:00,39.31,39.37,39.18,39.18,8000.0,38.1235,38.1817,37.9974,37.9974,8000.0
2011-06-20 11:00:00,39.18,39.31,39.1,39.29,7900.0,37.9974,38.1235,37.9198,38.1041,7900.0
2011-06-20 11:30:00,39.33,39.43,39.33,39.43,6600.0,38.1429,38.2399,38.1429,38.2399,6600.0
2011-06-20 12:00:00,39.45,39.54,39.41,39.52,11900.0,38.2593,38.3465,38.2205,38.3272,11900.0
2011-06-20 12:30:00,39.51,39.55,39.43,39.45,4700.0,38.3175,38.3562,38.2399,38.2593,4700.0
2011-06-20 13:00:00,39.48,39.48,39.36,39.42,9400.0,38.2884,38.2884,38.172,38.2302,9400.0
2011-06-20 13:30:00,39.39,39.43,39.31,39.34,7200.0,38.2011,38.2399,38.1235,38.1526,7200.0
2011-06-20 14:00:00,39.36,39.36,39.26,39.27,7800.0,38.172,38.172,38.075,38.0847,7800.0
2011-06-20 14:30:00,39.29,39.35,39.19,39.28,7700.0,38.1041,38.1623,38.0071,38.0944,7700.0
2011-06-20 15:00:00,39.28,39.28,39.16,39.2,10100.0,38.0944,38.0944,37.978,38.0168,10100.0
2011-06-20 15:30:00,39.22,39.46,39.15,39.43,57200.0,38.0362,38.269,37.9683,38.2399,57200.0
2011-06-21 09:30:00,39.65,39.99,39.54,39.99,7300.0,38.4532,38.783,38.3465,38.783,7300.0
2011-06-21 10:00:00,40.04,40.3,39.98,40.26,12900.0,38.8315,39.0836,38.7733,39.0448,12900.0
2011-06-21 10:30:00,40.26,40.42,40.2,40.34,18500.0,39.0448,39.2,38.9866,39.1224,18500.0
2011-06-21 11:00:00,40.33,40.37,40.26,40.31,13200.0,39.1127,39.1515,39.0448,39.0933,13200.0
2011-06-21 11:30:00,40.32,40.35,40.26,40.29,11200.0,39.103,39.1321,39.0448,39.0739,11200.0
2011-06-21 12:00:00,40.26,40.34,40.24,40.24,12400.0,39.0448,39.1224,39.0254,39.0254,12400.0
2011-06-21 12:30:00,40.25,40.31,40.17,40.26,8600.0,39.0351,39.0933,38.9575,39.0448,8600.0
2011-06-21 13:00:00,40.28,40.34,40.18,40.2,28400.0,39.0642,39.1224,38.9672,38.9866,28400.0
2011-06-21 13:30:00,40.17,40.19,40.13,40.15,11300.0,38.9575,38.9769,38.9187,38.9381,11300.0
2011-06-21 14:00:00,40.17,40.23,40.13,40.16,11600.0,38.9575,39.0157,38.9187,38.9478,11600.0
2011-06-21 14:30:00,40.17,40.21,40.1,40.13,16900.0,38.9575,38.9963,38.8896,38.9187,16900.0
2011-06-21 15:00:00,40.13,40.13,39.91,39.93,38300.0,38.9187,38.9187,38.7054,38.7248,38300.0
2011-06-21 15:30:00,39.92,39.97,39.85,39.89,48900.0,38.7151,38.7636,38.6472,38.686,48900.0
2011-06-22 09:30:00,39.84,40.02,39.71,40.02,3200.0,38.6375,38.8121,38.5114,38.8121,3200.0
2011-06-22 10:00:00,40.08,40.11,39.91,40.01,7800.0,38.8703,38.8993,38.7054,38.8024,7800.0
2011-06-22 10:30:00,40.02,40.26,40.01,40.26,5800.0,38.8121,39.0448,38.8024,39.0448,5800.0
2011-06-22 11:00:00,40.25,40.26,40.12,40.12,5700.0,39.0351,39.0448,38.909,38.909,5700.0
2011-06-22 11:30:00,40.1,40.11,40.07,40.08,3000.0,38.8896,38.8993,38.8606,38.8703,3000.0
2011-06-22 12:00:00,40.08,40.19,40.06,40.16,4300.0,38.8703,38.9769,38.8509,38.9478,4300.0
2011-06-22 12:30:00,40.16,40.18,40.01,40.14,7200.0,38.9478,38.9672,38.8024,38.9284,7200.0
2011-06-22 13:00:00,40.15,40.23,40.14,40.19,6900.0,38.9381,39.0157,38.9284,38.9769,6900.0
2011-06-22 13:30:00,40.19,40.25,40.18,40.21,6400.0,38.9769,39.0351,38.9672,38.9963,6400.0
2011-06-22 14:00:00,40.21,40.21,40.01,40.01,12500.0,38.9963,38.9963,38.8024,38.8024,12500.0
2011-06-22 14:30:00,40.0,40.02,39.73,39.75,18600.0,38.7927,38.8121,38.5308,38.5502,18600.0
2011-06-22 15:00:00,39.76,39.82,39.67,39.69,24100.0,38.5599,38.6181,38.4726,38.492,24100.0
2011-06-22 15:30:00,39.69,39.75,39.56,39.59,59600.0,38.492,38.5502,38.3659,38.395,59600.0
2011-06-23 09:30:00,39.19,39.32,38.54,38.65,18300.0,38.0071,38.1332,37.3767,37.4834,18300.0
2011-06-23 10:00:00,38.69,38.95,38.63,38.9,18100.0,37.5222,37.7744,37.464,37.7259,18100.0
2011-06-23 10:30:00,38.9,39.09,38.77,39.09,17900.0,37.7259,37.9101,37.5998,37.9101,17900.0
2011-06-23 11:00:00,39.12,39.27,39.07,39.25,14600.0,37.9392,38.0847,37.8907,38.0653,14600.0
2011-06-23 11:30:00,39.26,39.29,39.12,39.29,8300.0,38.075,38.1041,37.9392,38.1041,8300.0
2011-06-23 12:00:00,39.28,39.4,39.1,39.1,5800.0,38.0944,38.2108,37.9198,37.9198,5800.0
2011-06-23 12:30:00,39.09,39.38,39.09,39.38,5200.0,37.9101,38.1914,37.9101,38.1914,5200.0
2011-06-23 13:00:00,39.36,39.5,39.28,39.45,16200.0,38.172,38.3078,38.0944,38.2593,16200.0
2011-06-23 13:30:00,39.47,39.65,39.4,39.47,8600.0,38.2787,38.4532,38.2108,38.2787,8600.0
2011-06-23 14:00:00,39.47,39.48,39.25,39.25,12200.0,38.2787,38.2884,38.0653,38.0653,12200.0
2011-06-23 14:30:00,39.28,39.39,39.05,39.39,26300.0,38.0944,38.2011,37.8713,38.2011,26300.0
2011-06-23 15:00:00,39.41,39.52,39.21,39.37,35100.0,38.2205,38.3272,38.0265,38.1817,35100.0
2011-06-23 15:30:00,39.37,39.55,39.21,39.48,61300.0,38.1817,38.3562,38.0265,38.2884,61300.0
2011-06-24 09:30:00,39.57,39.76,39.43,39.43,2600.0,38.3756,38.5599,38.2399,38.2399,2600.0
2011-06-24 10:00:00,39.36,39.36,39.1,39.17,6200.0,38.172,38.172,37.9198,37.9877,6200.0
2011-06-24 10:30:00,39.14,39.23,38.99,39.16,13800.0,37.9586,38.0459,37.8132,37.978,13800.0
2011-06-24 11:00:00,39.17,39.19,39.02,39.12,7700.0,37.9877,38.0071,37.8422,37.9392,7700.0
2011-06-24 11:30:00,39.13,39.16,38.98,38.99,7800.0,37.9489,37.978,37.8035,37.8132,7800.0
2011-06-24 12:00:00,39.04,39.08,38.98,39.03,6500.0,37.8616,37.9004,37.8035,37.8519,6500.0
2011-06-24 12:30:00,39.05,39.14,38.95,39.08,13700.0,37.8713,37.9586,37.7744,37.9004,13700.0
2011-06-24 13:00:00,39.07,39.14,38.95,39.09,6900.0,37.8907,37.9586,37.7744,37.9101,6900.0
2011-06-24 13:30:00,39.07,39.13,38.99,38.99,5100.0,37.8907,37.9489,37.8132,37.8132,5100.0
2011-06-24 14:00:00,38.99,39.06,38.96,39.03,12300.0,37.8132,37.881,37.7841,37.8519,12300.0
2011-06-24 14:30:00,39.05,39.17,38.95,39.05,22400.0,37.8713,37.9877,37.7744,37.8713,22400.0
2011-06-24 15:00:00,39.05,39.05,38.95,39.04,16700.0,37.8713,37.8713,37.7744,37.8616,16700.0
2011-06-24 15:30:00,39.04,39.25,39.04,39.2,41800.0,37.8616,38.0653,37.8616,38.0168,41800.0
2011-06-27 09:30:00,39.34,39.66,39.28,39.35,9700.0,38.1526,38.4629,38.0944,38.1623,9700.0
2011-06-27 10:00:00,39.34,39.47,39.29,39.47,17900.0,38.1526,38.2787,38.1041,38.2787,17900.0
2011-06-27 10:30:00,39.46,39.47,39.2,39.2,7300.0,38.269,38.2787,38.0168,38.0168,7300.0
2011-06-27 11:00:00,39.25,39.32,39.04,39.04,8100.0,38.0653,38.1332,37.8616,37.8616,8100.0
2011-06-27 11:30:00,39.04,39.29,39.04,39.15,20300.0,37.8616,38.1041,37.8616,37.9683,20300.0
2011-06-27 12:00:00,39.15,39.15,39.03,39.08,6500.0,37.9683,37.9683,37.8519,37.9004,6500.0
2011-06-27 12:30:00,39.08,39.08,39.01,39.01,2800.0,37.9004,37.9004,37.8325,37.8325,2800.0
2011-06-27 13:00:00,39.04,39.1,38.96,38.96,10600.0,37.8616,37.9198,37.7841,37.7841,10600.0
2011-06-27 13:30:00,38.96,39.1,38.96,39.03,2800.0,37.7841,37.9198,37.7841,37.8519,2800.0
2011-06-27 14:00:00,39.09,39.18,39.08,39.18,15600.0,37.9101,37.9974,37.9004,37.9974,15600.0
2011-06-27 14:30:00,39.18,39.21,39.08,39.09,16200.0,37.9974,38.0265,37.9004,37.9101,16200.0
2011-06-27 15:00:00,39.1,39.17,39.09,39.1,32600.0,37.9198,37.9877,37.9101,37.9198,32600.0
2011-06-27 15:30:00,39.1,39.22,39.09,39.11,56600.0,37.9198,38.0362,37.9101,37.9295,56600.0
2011-06-28 09:30:00,39.36,39.82,39.31,39.76,39000.0,38.172,38.6181,38.1235,38.5599,39000.0
2011-06-28 10:00:00,39.81,39.97,39.65,39.86,33700.0,38.6084,38.7636,38.4532,38.6569,33700.0
2011-06-28 10:30:00,39.9,39.92,39.72,39.77,12700.0,38.6957,38.7151,38.5211,38.5696,12700.0
2011-06-28 11:00:00,39.73,39.87,39.7,39.83,8100.0,38.5308,38.6666,38.5017,38.6278,8100.0
2011-06-28 11:30:00,39.86,39.93,39.82,39.89,9900.0,38.6569,38.7248,38.6181,38.686,9900.0
2011-06-28 12:00:00,39.88,40.0,39.88,39.91,13500.0,38.6763,38.7927,38.6763,38.7054,13500.0
2011-06-28 12:30:00,39.9,39.96,39.9,39.96,6200.0,38.6957,38.7539,38.6957,38.7539,6200.0
2011-06-28 13:00:00,39.94,40.13,39.92,40.13,22400.0,38.7345,38.9187,38.7151,38.9187,22400.0
2011-06-28 13:30:00,40.12,40.22,40.08,40.21,25700.0,38.909,39.006,38.8703,38.9963,25700.0
2011-06-28 14:00:00,40.21,40.21,40.13,40.16,15900.0,38.9963,38.9963,38.9187,38.9478,15900.0
2011-06-28 14:30:00,40.16,40.18,40.12,40.17,12000.0,38.9478,38.9672,38.909,38.9575,12000.0
2011-06-28 15:00:00,40.16,40.16,40.03,40.12,30400.0,38.9478,38.9478,38.8218,38.909,30400.0
2011-06-28 15:30:00,40.11,40.12,39.94,39.98,66100.0,38.8993,38.909,38.7345,38.7733,66100.0
2011-06-29 09:30:00,40.88,41.0,40.59,40.66,38500.0,39.6461,39.7625,39.3649,39.4327,38500.0
2011-06-29 10:00:00,40.72,40.72,40.48,40.51,45800.0,39.4909,39.4909,39.2582,39.2873,45800.0
2011-06-29 10:30:00,40.52,40.59,40.51,40.58,6300.0,39.297,39.3649,39.2873,39.3552,6300.0
2011-06-29 11:00:00,40.55,40.56,40.26,40.26,5600.0,39.3261,39.3358,39.0448,39.0448,5600.0
2011-06-29 11:30:00,40.3,40.35,40.28,40.28,3000.0,39.0836,39.1321,39.0642,39.0642,3000.0
2011-06-29 12:00:00,40.27,40.33,40.25,40.32,7300.0,39.0545,39.1127,39.0351,39.103,7300.0
2011-06-29 12:30:00,40.33,40.39,40.32,40.35,5800.0,39.1127,39.1709,39.103,39.1321,5800.0
2011-06-29 13:00:00,40.35,40.39,40.22,40.22,5100.0,39.1321,39.1709,39.006,39.006,5100.0
2011-06-29 13:30:00,40.24,40.29,40.13,40.13,4800.0,39.0254,39.0739,38.9187,38.9187,4800.0
2011-06-29 14:00:00,40.13,40.13,39.88,39.9,8700.0,38.9187,38.9187,38.6763,38.6957,8700.0
2011-06-29 14:30:00,39.88,39.94,39.76,39.89,12600.0,38.6763,38.7345,38.5599,38.686,12600.0
2011-06-29 15:00:00,39.91,40.05,39.88,40.0,20600.0,38.7054,38.8412,38.6763,38.7927,20600.0
2011-06-29 15:30:00,40.0,40.21,39.96,40.19,63200.0,38.7927,38.9963,38.7539,38.9769,63200.0
2011-06-30 09:30:00,40.24,40.44,40.01,40.16,9700.0,39.0254,39.2194,38.8024,38.9478,9700.0
2011-06-30 10:00:00,40.22,40.32,40.2,40.27,4400.0,39.006,39.103,38.9866,39.0545,4400.0
2011-06-30 10:30:00,40.25,40.39,40.16,40.39,20600.0,39.0351,39.1709,38.9478,39.1709,20600.0
2011-06-30 11:00:00,40.41,40.58,40.41,40.55,9000.0,39.1903,39.3552,39.1903,39.3261,9000.0
2011-06-30 11:30:00,40.56,40.65,40.5,40.64,8600.0,39.3358,39.423,39.2776,39.4133,8600.0
2011-06-30 12:00:00,40.63,40.8,40.63,40.7,16900.0,39.4036,39.5685,39.4036,39.4715,16900.0
2011-06-30 12:30:00,40.69,40.69,40.63,40.63,2200.0,39.4618,39.4618,39.4036,39.4036,2200.0
2011-06-30 13:00:00,40.64,40.7,40.61,40.7,10400.0,39.4133,39.4715,39.3843,39.4715,10400.0
2011-06-30 13:30:00,40.7,40.82,40.67,40.82,12600.0,39.4715,39.5879,39.4424,39.5879,12600.0
2011-06-30 14:00:00,40.83,40.87,40.71,40.8,23900.0,39.5976,39.6364,39.4812,39.5685,23900.0
2011-06-30 14:30:00,40.79,40.81,40.72,40.72,16600.0,39.5588,39.5782,39.4909,39.4909,16600.0
2011-06-30 15:00:00,40.69,40.78,40.66,40.68,13800.0,39.4618,39.5491,39.4327,39.4521,13800.0
2011-06-30 15:30:00,40.66,40.86,40.65,40.78,58700.0,39.4327,39.6267,39.423,39.5491,58700.0
2011-07-01 09:30:00,40.96,41.24,40.96,41.12,5300.0,39.7237,39.9952,39.7237,39.8789,5300.0
2011-07-01 10:00:00,41.11,41.65,41.11,41.62,22900.0,39.8692,40.3929,39.8692,40.3638,22900.0
2011-07-01 10:30:00,41.59,41.92,41.59,41.75,52100.0,40.3347,40.6547,40.3347,40.4898,52100.0
2011-07-01 11:00:00,41.75,42.07,41.72,42.05,33600.0,40.4898,40.8002,40.4607,40.7808,33600.0
2011-07-01 11:30:00,42.05,42.25,41.97,42.25,27100.0,40.7808,40.9748,40.7032,40.9748,27100.0
2011-07-01 12:00:00,42.24,42.43,42.23,42.38,22100.0,40.9651,41.1493,40.9554,41.1008,22100.0
2011-07-01 12:30:00,42.38,42.39,42.2,42.26,33800.0,41.1008,41.1105,40.9263,40.9845,33800.0
2011-07-01 13:00:00,42.26,42.35,42.25,42.25,25600.0,40.9845,41.0717,40.9748,40.9748,25600.0
2011-07-01 13:30:00,42.25,42.3,42.13,42.24,53700.0,40.9748,41.0232,40.8584,40.9651,53700.0
2011-07-01 14:00:00,42.22,42.25,42.18,42.2,23100.0,40.9457,40.9748,40.9069,40.9263,23100.0
2011-07-01 14:30:00,42.2,42.21,42.13,42.15,28700.0,40.9263,40.936,40.8584,40.8778,28700.0
2011-07-01 15:00:00,42.15,42.28,42.15,42.22,31300.0,40.8778,41.0038,40.8778,40.9457,31300.0
2011-07-01 15:30:00,42.22,42.36,42.2,42.23,49900.0,40.9457,41.0814,40.9263,40.9554,49900.0
2011-07-05 09:30:00,42.48,42.48,42.0,42.06,19700.0,41.1978,41.1978,40.7323,40.7905,19700.0
2011-07-05 10:00:00,42.05,42.32,42.01,42.28,63300.0,40.7808,41.0426,40.742,41.0038,63300.0
2011-07-05 10:30:00,42.31,42.38,42.23,42.25,21000.0,41.0329,41.1008,40.9554,40.9748,21000.0
2011-07-05 11:00:00,42.25,42.3,42.24,42.28,25200.0,40.9748,41.0232,40.9651,41.0038,25200.0
2011-07-05 11:30:00,42.25,42.35,42.25,42.3,10200.0,40.9748,41.0717,40.9748,41.0232,10200.0
2011-07-05 12:00:00,42.3,42.32,42.25,42.28,7100.0,41.0232,41.0426,40.9748,41.0038,7100.0
2011-07-05 12:30:00,42.28,42.42,42.28,42.38,4100.0,41.0038,41.1396,41.0038,41.1008,4100.0
2011-07-05 13:00:00,42.38,42.54,42.36,42.47,22200.0,41.1008,41.256,41.0814,41.1881,22200.0
2011-07-05 13:30:00,42.46,42.57,42.46,42.57,10500.0,41.1784,41.2851,41.1784,41.2851,10500.0
2011-07-05 14:00:00,42.58,42.59,42.35,42.38,18900.0,41.2948,41.3045,41.0717,41.1008,18900.0
2011-07-05 14:30:00,42.39,42.52,42.34,42.51,32600.0,41.1105,41.2366,41.062,41.2269,32600.0
2011-07-05 15:00:00,42.5,42.56,42.44,42.54,13700.0,41.2172,41.2754,41.159,41.256,13700.0
2011-07-05 15:30:00,42.53,42.61,42.43,42.55,64000.0,41.2463,41.3239,41.1493,41.2657,64000.0
2011-07-06 09:30:00,42.3,42.65,42.25,42.53,22800.0,41.0232,41.3627,40.9748,41.2463,22800.0
2011-07-06 10:00:00,42.53,42.59,42.4,42.53,27100.0,41.2463,41.3045,41.1202,41.2463,27100.0
2011-07-06 10:30:00,42.55,42.64,42.49,42.58,12700.0,41.2657,41.353,41.2075,41.2948,12700.0
2011-07-06 11:00:00,42.58,42.61,42.49,42.52,17300.0,41.2948,41.3239,41.2075,41.2366,17300.0
2011-07-06 11:30:00,42.52,42.64,42.49,42.59,21100.0,41.2366,41.353,41.2075,41.3045,21100.0
2011-07-06 12:00:00,42.58,42.69,42.56,42.68,18500.0,41.2948,41.4015,41.2754,41.3918,18500.0
2011-07-06 12:30:00,42.71,42.77,42.64,42.66,17400.0,41.4209,41.4791,41.353,41.3724,17400.0
2011-07-06 13:00:00,42.68,42.71,42.64,42.64,9200.0,41.3918,41.4209,41.353,41.353,9200.0
2011-07-06 13:30:00,42.65,42.66,42.56,42.61,19900.0,41.3627,41.3724,41.2754,41.3239,19900.0
2011-07-06 14:00:00,42.62,42.62,42.42,42.49,28700.0,41.3336,41.3336,41.1396,41.2075,28700.0
2011-07-06 14:30:00,42.51,42.56,42.49,42.5,11500.0,41.2269,41.2754,41.2075,41.2172,11500.0
2011-07-06 15:00:00,42.51,42.59,42.5,42.52,15200.0,41.2269,41.3045,41.2172,41.2366,15200.0
2011-07-06 15:30:00,42.51,42.55,42.44,42.5,30200.0,41.2269,41.2657,41.159,41.2172,30200.0
2011-07-07 09:30:00,42.82,43.24,42.79,43.21,19900.0,41.5275,41.9349,41.4985,41.9058,19900.0
2011-07-07 10:00:00,43.2,43.25,43.1,43.19,50900.0,41.8961,41.9446,41.7991,41.8864,50900.0
2011-07-07 10:30:00,43.19,43.3,43.19,43.3,77100.0,41.8864,41.9931,41.8864,41.9931,77100.0
2011-07-07 11:00:00,43.28,43.28,43.17,43.21,39100.0,41.9737,41.9737,41.867,41.9058,39100.0
2011-07-07 11:30:00,43.19,43.3,43.17,43.25,9600.0,41.8864,41.9931,41.867,41.9446,9600.0
2011-07-07 12:00:00,43.26,43.43,43.22,43.41,17400.0,41.9543,42.1191,41.9155,42.0997,17400.0
2011-07-07 12:30:00,43.4,43.41,43.27,43.4,18100.0,42.09,42.0997,41.964,42.09,18100.0
2011-07-07 13:00:00,43.36,43.38,43.33,43.34,10300.0,42.0512,42.0706,42.0222,42.0319,10300.0
2011-07-07 13:30:00,43.33,43.38,43.2,43.2,13500.0,42.0222,42.0706,41.8961,41.8961,13500.0
2011-07-07 14:00:00,43.2,43.26,43.2,43.23,37700.0,41.8961,41.9543,41.8961,41.9252,37700.0
2011-07-07 14:30:00,43.23,43.26,43.14,43.26,134700.0,41.9252,41.9543,41.8379,41.9543,134700.0
2011-07-07 15:00:00,43.26,43.27,43.23,43.25,26800.0,41.9543,41.964,41.9252,41.9446,26800.0
2011-07-07 15:30:00,43.25,43.29,43.2,43.29,68000.0,41.9446,41.9834,41.8961,41.9834,68000.0
2011-07-08 09:30:00,42.64,42.84,42.53,42.62,80500.0,41.353,41.5469,41.2463,41.3336,80500.0
2011-07-08 10:00:00,42.6,42.61,42.45,42.6,14200.0,41.3142,41.3239,41.1687,41.3142,14200.0
2011-07-08 10:30:00,42.6,42.75,42.57,42.66,8700.0,41.3142,41.4597,41.2851,41.3724,8700.0
2011-07-08 11:00:00,42.65,42.7,42.59,42.7,8700.0,41.3627,41.4112,41.3045,41.4112,8700.0
2011-07-08 11:30:00,42.68,42.77,42.6,42.7,11000.0,41.3918,41.4791,41.3142,41.4112,11000.0
2011-07-08 12:00:00,42.68,42.7,42.47,42.5,13000.0,41.3918,41.4112,41.1881,41.2172,13000.0
2011-07-08 12:30:00,42.51,42.59,42.48,42.57,5700.0,41.2269,41.3045,41.1978,41.2851,5700.0
2011-07-08 13:00:00,42.54,42.6,42.45,42.6,13800.0,41.256,41.3142,41.1687,41.3142,13800.0
2011-07-08 13:30:00,42.63,42.68,42.54,42.54,5800.0,41.3433,41.3918,41.256,41.256,5800.0
2011-07-08 14:00:00,42.54,42.58,42.43,42.5,7500.0,41.256,41.2948,41.1493,41.2172,7500.0
2011-07-08 14:30:00,42.51,42.57,42.47,42.56,6200.0,41.2269,41.2851,41.1881,41.2754,6200.0
2011-07-08 15:00:00,42.56,42.62,42.54,42.59,16300.0,41.2754,41.3336,41.256,41.3045,16300.0
2011-07-08 15:30:00,42.58,42.81,42.56,42.73,30100.0,41.2948,41.5178,41.2754,41.4403,30100.0
2011-07-11 09:30:00,42.14,42.18,42.0,42.04,9700.0,40.8681,40.9069,40.7323,40.7711,9700.0
2011-07-11 10:00:00,42.01,42.01,41.71,41.82,11100.0,40.742,40.742,40.4511,40.5577,11100.0
2011-07-11 10:30:00,41.81,41.81,41.36,41.36,16200.0,40.548,40.548,40.1116,40.1116,16200.0
2011-07-11 11:00:00,41.37,41.53,41.28,41.52,13200.0,40.1213,40.2765,40.034,40.2668,13200.0
2011-07-11 11:30:00,41.54,41.54,41.39,41.42,7800.0,40.2862,40.2862,40.1407,40.1698,7800.0
2011-07-11 12:00:00,41.41,41.45,41.3,41.35,7400.0,40.1601,40.1989,40.0534,40.1019,7400.0
2011-07-11 12:30:00,41.32,41.32,41.15,41.15,7000.0,40.0728,40.0728,39.908,39.908,7000.0
2011-07-11 13:00:00,41.14,41.19,41.05,41.12,5800.0,39.8983,39.9467,39.811,39.8789,5800.0
2011-07-11 13:30:00,41.11,41.27,41.11,41.27,8500.0,39.8692,40.0243,39.8692,40.0243,8500.0
2011-07-11 14:00:00,41.28,41.33,41.14,41.18,8600.0,40.034,40.0825,39.8983,39.937,8600.0
2011-07-11 14:30:00,41.16,41.25,41.15,41.2,15400.0,39.9177,40.0049,39.908,39.9564,15400.0
2011-07-11 15:00:00,41.22,41.24,41.11,41.22,28600.0,39.9758,39.9952,39.8692,39.9758,28600.0
2011-07-11 15:30:00,41.22,41.27,41.07,41.27,44400.0,39.9758,40.0243,39.8304,40.0243,44400.0
2011-07-12 09:30:00,41.17,41.6,41.17,41.31,15600.0,39.9274,40.3444,39.9274,40.0631,15600.0
2011-07-12 10:00:00,41.31,41.42,41.19,41.36,24500.0,40.0631,40.1698,39.9467,40.1116,24500.0
2011-07-12 10:30:00,41.37,41.55,41.34,41.54,15800.0,40.1213,40.2959,40.0922,40.2862,15800.0
2011-07-12 11:00:00,41.54,41.68,41.41,41.68,17900.0,40.2862,40.422,40.1601,40.422,17900.0
2011-07-12 11:30:00,41.69,41.75,41.59,41.66,9700.0,40.4317,40.4898,40.3347,40.4026,9700.0
2011-07-12 12:00:00,41.66,41.72,41.4,41.42,24800.0,40.4026,40.4607,40.1504,40.1698,24800.0
2011-07-12 12:30:00,41.4,41.4,41.25,41.28,8000.0,40.1504,40.1504,40.0049,40.034,8000.0
2011-07-12 13:00:00,41.29,41.3,41.21,41.21,48400.0,40.0437,40.0534,39.9661,39.9661,48400.0
2011-07-12 13:30:00,41.21,41.23,41.0,41.02,9100.0,39.9661,39.9855,39.7625,39.7819,9100.0
2011-07-12 14:00:00,41.05,41.29,41.04,41.14,15400.0,39.811,40.0437,39.8013,39.8983,15400.0
2011-07-12 14:30:00,41.13,41.16,40.96,40.99,10200.0,39.8886,39.9177,39.7237,39.7528,10200.0
2011-07-12 15:00:00,40.96,41.08,40.93,40.96,23200.0,39.7237,39.8401,39.6946,39.7237,23200.0
2011-07-12 15:30:00,40.96,40.98,40.78,40.94,32600.0,39.7237,39.7431,39.5491,39.7043,32600.0
2011-07-13 09:30:00,41.25,41.43,41.15,41.31,8000.0,40.0049,40.1795,39.908,40.0631,8000.0
2011-07-13 10:00:00,41.3,41.63,41.3,41.54,24900.0,40.0534,40.3735,40.0534,40.2862,24900.0
2011-07-13 10:30:00,41.49,41.54,41.38,41.45,42900.0,40.2377,40.2862,40.131,40.1989,42900.0
2011-07-13 11:00:00,41.43,41.47,41.42,41.47,16900.0,40.1795,40.2183,40.1698,40.2183,16900.0
2011-07-13 11:30:00,41.46,41.46,41.41,41.44,13200.0,40.2086,40.2086,40.1601,40.1892,13200.0
2011-07-13 12:00:00,41.44,41.46,41.29,41.41,34900.0,40.1892,40.2086,40.0437,40.1601,34900.0
2011-07-13 12:30:00,41.41,41.44,41.31,41.39,20200.0,40.1601,40.1892,40.0631,40.1407,20200.0
2011-07-13 13:00:00,41.4,41.4,41.25,41.32,20700.0,40.1504,40.1504,40.0049,40.0728,20700.0
2011-07-13 13:30:00,41.32,41.63,41.3,41.58,30100.0,40.0728,40.3735,40.0534,40.325,30100.0
2011-07-13 14:00:00,41.58,41.59,41.29,41.33,25300.0,40.325,40.3347,40.0437,40.0825,25300.0
2011-07-13 14:30:00,41.36,41.41,41.31,41.4,4800.0,40.1116,40.1601,40.0631,40.1504,4800.0
2011-07-13 15:00:00,41.41,41.5,41.23,41.26,32300.0,40.1601,40.2474,39.9855,40.0146,32300.0
2011-07-13 15:30:00,41.26,41.33,41.16,41.3,39000.0,40.0146,40.0825,39.9177,40.0534,39000.0
2011-07-14 09:30:00,41.18,41.18,40.43,40.43,20600.0,39.937,39.937,39.2097,39.2097,20600.0
2011-07-14 10:00:00,40.5,40.69,40.27,40.63,24600.0,39.2776,39.4618,39.0545,39.4036,24600.0
2011-07-14 10:30:00,40.61,40.61,39.94,39.99,38500.0,39.3843,39.3843,38.7345,38.783,38500.0
2011-07-14 11:00:00,39.99,40.07,39.75,39.75,19200.0,38.783,38.8606,38.5502,38.5502,19200.0
2011-07-14 11:30:00,39.73,39.76,39.44,39.5,32900.0,38.5308,38.5599,38.2496,38.3078,32900.0
2011-07-14 12:00:00,39.51,39.51,39.12,39.31,33100.0,38.3175,38.3175,37.9392,38.1235,33100.0
2011-07-14 12:30:00,39.31,39.33,38.89,38.89,86900.0,38.1235,38.1429,37.7162,37.7162,86900.0
2011-07-14 13:00:00,38.92,39.07,38.62,38.65,81100.0,37.7453,37.8907,37.4543,37.4834,81100.0
2011-07-14 13:30:00,38.64,38.73,38.51,38.67,132300.0,37.4737,37.561,37.3476,37.5028,132300.0
2011-07-14 14:00:00,38.67,39.75,38.67,39.14,108100.0,37.5028,38.5502,37.5028,37.9586,108100.0
2011-07-14 14:30:00,39.11,39.26,39.0,39.22,41300.0,37.9295,38.075,37.8228,38.0362,41300.0
2011-07-14 15:00:00,39.22,39.32,39.1,39.27,51100.0,38.0362,38.1332,37.9198,38.0847,51100.0
2011-07-14 15:30:00,39.27,39.34,39.18,39.27,112200.0,38.0847,38.1526,37.9974,38.0847,112200.0
2011-07-15 09:30:00,39.74,40.04,38.98,39.26,145100.0,38.5405,38.8315,37.8035,38.075,145100.0
2011-07-15 10:00:00,39.31,39.64,39.27,39.44,48200.0,38.1235,38.4435,38.0847,38.2496,48200.0
2011-07-15 10:30:00,39.43,39.7,39.37,39.51,33200.0,38.2399,38.5017,38.1817,38.3175,33200.0
2011-07-15 11:00:00,39.52,39.74,39.5,39.68,85800.0,38.3272,38.5405,38.3078,38.4823,85800.0
2011-07-15 11:30:00,39.69,39.81,39.68,39.72,32400.0,38.492,38.6084,38.4823,38.5211,32400.0
2011-07-15 12:00:00,39.73,39.85,39.65,39.7,41400.0,38.5308,38.6472,38.4532,38.5017,41400.0
2011-07-15 12:30:00,39.71,39.75,39.53,39.68,26200.0,38.5114,38.5502,38.3369,38.4823,26200.0
2011-07-15 13:00:00,39.67,39.67,39.49,39.55,18400.0,38.4726,38.4726,38.2981,38.3562,18400.0
2011-07-15 13:30:00,39.55,39.55,39.38,39.43,15700.0,38.3562,38.3562,38.1914,38.2399,15700.0
2011-07-15 14:00:00,39.41,39.59,39.38,39.38,13100.0,38.2205,38.395,38.1914,38.1914,13100.0
2011-07-15 14:30:00,39.43,39.67,39.42,39.62,49400.0,38.2399,38.4726,38.2302,38.4241,49400.0
2011-07-15 15:00:00,39.64,39.75,39.61,39.71,27600.0,38.4435,38.5502,38.4144,38.5114,27600.0
2011-07-15 15:30:00,39.7,39.74,39.6,39.71,75000.0,38.5017,38.5405,38.4047,38.5114,75000.0
2011-07-18 09:30:00,39.81,39.99,39.25,39.47,25900.0,38.6084,38.783,38.0653,38.2787,25900.0
2011-07-18 10:00:00,39.48,39.49,39.25,39.41,25400.0,38.2884,38.2981,38.0653,38.2205,25400.0
2011-07-18 10:30:00,39.39,39.45,39.3,39.45,15700.0,38.2011,38.2593,38.1138,38.2593,15700.0
2011-07-18 11:00:00,39.47,39.47,39.42,39.45,20600.0,38.2787,38.2787,38.2302,38.2593,20600.0
2011-07-18 11:30:00,39.43,39.46,39.27,39.29,14500.0,38.2399,38.269,38.0847,38.1041,14500.0
2011-07-18 12:00:00,39.32,39.32,39.1,39.1,13400.0,38.1332,38.1332,37.9198,37.9198,13400.0
2011-07-18 12:30:00,39.13,39.16,39.06,39.16,7000.0,37.9489,37.978,37.881,37.978,7000.0
2011-07-18 13:00:00,39.09,39.13,38.92,38.96,19600.0,37.9101,37.9489,37.7453,37.7841,19600.0
2011-07-18 13:30:00,38.99,39.11,38.96,39.11,28500.0,37.8132,37.9295,37.7841,37.9295,28500.0
2011-07-18 14:00:00,39.04,39.09,38.99,39.07,8500.0,37.8616,37.9101,37.8132,37.8907,8500.0
2011-07-18 14:30:00,39.05,39.14,38.98,39.14,32000.0,37.8713,37.9586,37.8035,37.9586,32000.0
2011-07-18 15:00:00,39.15,39.17,39.05,39.1,20600.0,37.9683,37.9877,37.8713,37.9198,20600.0
2011-07-18 15:30:00,39.1,39.14,38.99,39.0,90600.0,37.9198,37.9586,37.8132,37.8228,90600.0
2011-07-19 09:30:00,39.38,39.72,39.34,39.34,15300.0,38.1914,38.5211,38.1526,38.1526,15300.0
2011-07-19 10:00:00,39.35,39.57,39.25,39.43,48800.0,38.1623,38.3756,38.0653,38.2399,48800.0
2011-07-19 10:30:00,39.43,39.55,39.29,39.3,22300.0,38.2399,38.3562,38.1041,38.1138,22300.0
2011-07-19 11:00:00,39.3,39.49,39.27,39.49,48000.0,38.1138,38.2981,38.0847,38.2981,48000.0
2011-07-19 11:30:00,39.48,39.51,39.34,39.35,34200.0,38.2884,38.3175,38.1526,38.1623,34200.0
2011-07-19 12:00:00,39.38,39.39,39.23,39.29,18900.0,38.1914,38.2011,38.0459,38.1041,18900.0
2011-07-19 12:30:00,39.28,39.39,39.28,39.34,6100.0,38.0944,38.2011,38.0944,38.1526,6100.0
2011-07-19 13:00:00,39.34,39.39,39.15,39.37,21300.0,38.1526,38.2011,37.9683,38.1817,21300.0
2011-07-19 13:30:00,39.37,39.46,39.31,39.45,29600.0,38.1817,38.269,38.1235,38.2593,29600.0
2011-07-19 14:00:00,39.46,39.57,39.39,39.55,61200.0,38.269,38.3756,38.2011,38.3562,61200.0
2011-07-19 14:30:00,39.54,39.67,39.54,39.65,21700.0,38.3465,38.4726,38.3465,38.4532,21700.0
2011-07-19 15:00:00,39.67,39.92,39.65,39.9,66300.0,38.4726,38.7151,38.4532,38.6957,66300.0
2011-07-19 15:30:00,39.92,40.0,39.77,39.85,113100.0,38.7151,38.7927,38.5696,38.6472,113100.0
2011-07-20 09:30:00,40.16,40.22,39.48,39.56,16000.0,38.9478,39.006,38.2884,38.3659,16000.0
2011-07-20 10:00:00,39.45,39.59,39.33,39.4,40800.0,38.2593,38.395,38.1429,38.2108,40800.0
2011-07-20 10:30:00,39.38,39.55,39.38,39.53,10000.0,38.1914,38.3562,38.1914,38.3369,10000.0
2011-07-20 11:00:00,39.54,39.77,39.54,39.72,15600.0,38.3465,38.5696,38.3465,38.5211,15600.0
2011-07-20 11:30:00,39.7,39.82,39.61,39.75,19300.0,38.5017,38.6181,38.4144,38.5502,19300.0
2011-07-20 12:00:00,39.78,39.93,39.76,39.92,29700.0,38.5793,38.7248,38.5599,38.7151,29700.0
2011-07-20 12:30:00,39.92,39.93,39.82,39.82,10900.0,38.7151,38.7248,38.6181,38.6181,10900.0
2011-07-20 13:00:00,39.83,39.94,39.79,39.94,23300.0,38.6278,38.7345,38.589,38.7345,23300.0
2011-07-20 13:30:00,39.9,39.95,39.85,39.85,8500.0,38.6957,38.7442,38.6472,38.6472,8500.0
2011-07-20 14:00:00,39.85,39.88,39.83,39.84,5600.0,38.6472,38.6763,38.6278,38.6375,5600.0
2011-07-20 14:30:00,39.87,39.9,39.68,39.76,46500.0,38.6666,38.6957,38.4823,38.5599,46500.0
2011-07-20 15:00:00,39.75,39.9,39.69,39.86,26000.0,38.5502,38.6957,38.492,38.6569,26000.0
2011-07-20 15:30:00,39.85,40.0,39.85,39.97,75600.0,38.6472,38.7927,38.6472,38.7636,75600.0
2011-07-21 09:30:00,40.17,40.51,39.95,40.35,27600.0,38.9575,39.2873,38.7442,39.1321,27600.0
2011-07-21 10:00:00,40.35,40.9,40.35,40.9,94400.0,39.1321,39.6655,39.1321,39.6655,94400.0
2011-07-21 10:30:00,40.83,41.03,40.82,40.86,39500.0,39.5976,39.7916,39.5879,39.6267,39500.0
2011-07-21 11:00:00,40.85,41.07,40.85,40.93,26000.0,39.617,39.8304,39.617,39.6946,26000.0
2011-07-21 11:30:00,40.95,40.96,40.77,40.87,14600.0,39.714,39.7237,39.5394,39.6364,14600.0
2011-07-21 12:00:00,40.9,41.03,40.89,41.03,18000.0,39.6655,39.7916,39.6558,39.7916,18000.0
2011-07-21 12:30:00,41.04,41.38,41.04,41.21,43400.0,39.8013,40.131,39.8013,39.9661,43400.0
2011-07-21 13:00:00,41.19,41.33,41.14,41.33,16900.0,39.9467,40.0825,39.8983,40.0825,16900.0
2011-07-21 13:30:00,41.34,41.49,41.26,41.49,26500.0,40.0922,40.2377,40.0146,40.2377,26500.0
2011-07-21 14:00:00,41.49,41.92,41.48,41.65,77400.0,40.2377,40.6547,40.228,40.3929,77400.0
2011-07-21 14:30:00,41.65,41.77,41.59,41.75,31100.0,40.3929,40.5092,40.3347,40.4898,31100.0
2011-07-21 15:00:00,41.76,41.77,41.55,41.62,62800.0,40.4995,40.5092,40.2959,40.3638,62800.0
2011-07-21 15:30:00,41.61,41.63,41.27,41.46,91300.0,40.3541,40.3735,40.0243,40.2086,91300.0
2011-07-22 09:30:00,41.39,41.58,41.22,41.27,10800.0,40.1407,40.325,39.9758,40.0243,10800.0
2011-07-22 10:00:00,41.27,41.44,41.19,41.2,7600.0,40.0243,40.1892,39.9467,39.9564,7600.0
2011-07-22 10:30:00,41.22,41.47,41.22,41.47,9400.0,39.9758,40.2183,39.9758,40.2183,9400.0
2011-07-22 11:00:00,41.42,41.46,41.34,41.35,5600.0,40.1698,40.2086,40.0922,40.1019,5600.0
2011-07-22 11:30:00,41.35,41.42,41.31,41.41,14600.0,40.1019,40.1698,40.0631,40.1601,14600.0
2011-07-22 12:00:00,41.39,41.4,41.25,41.29,7600.0,40.1407,40.1504,40.0049,40.0437,7600.0
2011-07-22 12:30:00,41.3,41.42,41.3,41.42,9700.0,40.0534,40.1698,40.0534,40.1698,9700.0
2011-07-22 13:00:00,41.41,41.41,41.34,41.4,16000.0,40.1601,40.1601,40.0922,40.1504,16000.0
2011-07-22 13:30:00,41.4,41.43,41.38,41.41,7700.0,40.1504,40.1795,40.131,40.1601,7700.0
2011-07-22 14:00:00,41.41,41.42,41.37,41.4,7900.0,40.1601,40.1698,40.1213,40.1504,7900.0
2011-07-22 14:30:00,41.4,41.43,41.37,41.41,13200.0,40.1504,40.1795,40.1213,40.1601,13200.0
2011-07-22 15:00:00,41.41,41.43,41.38,41.39,10000.0,40.1601,40.1795,40.131,40.1407,10000.0
2011-07-22 15:30:00,41.37,41.46,41.34,41.43,50300.0,40.1213,40.2086,40.0922,40.1795,50300.0
2011-07-25 09:30:00,41.03,41.07,40.8,40.97,24600.0,39.7916,39.8304,39.5685,39.7334,24600.0
2011-07-25 10:00:00,40.98,41.22,40.96,41.16,11200.0,39.7431,39.9758,39.7237,39.9177,11200.0
2011-07-25 10:30:00,41.15,41.26,41.06,41.23,37000.0,39.908,40.0146,39.8207,39.9855,37000.0
2011-07-25 11:00:00,41.25,41.32,41.18,41.26,10900.0,40.0049,40.0728,39.937,40.0146,10900.0
2011-07-25 11:30:00,41.25,41.46,41.25,41.36,23500.0,40.0049,40.2086,40.0049,40.1116,23500.0
2011-07-25 12:00:00,41.37,41.47,41.34,41.47,7300.0,40.1213,40.2183,40.0922,40.2183,7300.0
2011-07-25 12:30:00,41.51,41.57,41.49,41.56,7400.0,40.2571,40.3153,40.2377,40.3056,7400.0
2011-07-25 13:00:00,41.55,41.62,41.55,41.59,5300.0,40.2959,40.3638,40.2959,40.3347,5300.0
2011-07-25 13:30:00,41.61,41.61,41.48,41.54,7100.0,40.3541,40.3541,40.228,40.2862,7100.0
2011-07-25 14:00:00,41.59,41.61,41.55,41.59,18600.0,40.3347,40.3541,40.2959,40.3347,18600.0
2011-07-25 14:30:00,41.57,41.58,41.54,41.55,27000.0,40.3153,40.325,40.2862,40.2959,27000.0
2011-07-25 15:00:00,41.55,41.58,41.49,41.57,40000.0,40.2959,40.325,40.2377,40.3153,40000.0
2011-07-25 15:30:00,41.57,41.61,41.5,41.61,49600.0,40.3153,40.3541,40.2474,40.3541,49600.0
2011-07-26 09:30:00,41.44,41.58,41.15,41.16,14100.0,40.1892,40.325,39.908,39.9177,14100.0
2011-07-26 10:00:00,41.21,41.24,40.98,41.02,13500.0,39.9661,39.9952,39.7431,39.7819,13500.0
2011-07-26 10:30:00,41.02,41.03,40.93,41.0,8900.0,39.7819,39.7916,39.6946,39.7625,8900.0
2011-07-26 11:00:00,40.99,41.15,40.99,41.09,21700.0,39.7528,39.908,39.7528,39.8498,21700.0
2011-07-26 11:30:00,41.05,41.08,41.02,41.05,5000.0,39.811,39.8401,39.7819,39.811,5000.0
2011-07-26 12:00:00,41.07,41.11,41.02,41.04,4600.0,39.8304,39.8692,39.7819,39.8013,4600.0
2011-07-26 12:30:00,41.04,41.04,40.9,40.91,10700.0,39.8013,39.8013,39.6655,39.6752,10700.0
2011-07-26 13:00:00,40.92,40.92,40.8,40.81,18700.0,39.6849,39.6849,39.5685,39.5782,18700.0
2011-07-26 13:30:00,40.8,40.85,40.8,40.8,7700.0,39.5685,39.617,39.5685,39.5685,7700.0
2011-07-26 14:00:00,40.8,41.0,40.8,40.98,11800.0,39.5685,39.7625,39.5685,39.7431,11800.0
2011-07-26 14:30:00,40.99,41.01,40.88,40.93,40600.0,39.7528,39.7722,39.6461,39.6946,40600.0
2011-07-26 15:00:00,40.93,40.95,40.83,40.84,20700.0,39.6946,39.714,39.5976,39.6073,20700.0
2011-07-26 15:30:00,40.84,40.87,40.67,40.87,54800.0,39.6073,39.6364,39.4424,39.6364,54800.0
2011-07-27 09:30:00,40.74,40.81,40.6,40.65,16700.0,39.5103,39.5782,39.3746,39.423,16700.0
2011-07-27 10:00:00,40.65,40.66,40.29,40.29,24000.0,39.423,39.4327,39.0739,39.0739,24000.0
2011-07-27 10:30:00,40.32,40.45,40.28,40.4,21600.0,39.103,39.2291,39.0642,39.1806,21600.0
2011-07-27 11:00:00,40.37,40.67,40.35,40.54,18100.0,39.1515,39.4424,39.1321,39.3164,18100.0
2011-07-27 11:30:00,40.53,40.61,40.48,40.57,9800.0,39.3067,39.3843,39.2582,39.3455,9800.0
2011-07-27 12:00:00,40.52,40.57,40.47,40.55,8500.0,39.297,39.3455,39.2485,39.3261,8500.0
2011-07-27 12:30:00,40.49,40.64,40.49,40.54,2100.0,39.2679,39.4133,39.2679,39.3164,2100.0
2011-07-27 13:00:00,40.51,40.55,40.45,40.49,10400.0,39.2873,39.3261,39.2291,39.2679,10400.0
2011-07-27 13:30:00,40.51,40.65,40.51,40.59,13800.0,39.2873,39.423,39.2873,39.3649,13800.0
2011-07-27 14:00:00,40.57,40.61,40.42,40.42,11900.0,39.3455,39.3843,39.2,39.2,11900.0
2011-07-27 14:30:00,40.41,40.42,40.15,40.22,20500.0,39.1903,39.2,38.9381,39.006,20500.0
2011-07-27 15:00:00,40.23,40.28,40.05,40.08,13800.0,39.0157,39.0642,38.8412,38.8703,13800.0
2011-07-27 15:30:00,40.07,40.17,39.95,40.14,35900.0,38.8606,38.9575,38.7442,38.9284,35900.0
2011-07-28 09:30:00,40.15,40.15,39.55,39.58,14300.0,38.9381,38.9381,38.3562,38.3853,14300.0
2011-07-28 10:00:00,39.61,39.73,39.5,39.67,9100.0,38.4144,38.5308,38.3078,38.4726,9100.0
2011-07-28 10:30:00,39.7,39.85,39.7,39.81,35600.0,38.5017,38.6472,38.5017,38.6084,35600.0
2011-07-28 11:00:00,39.8,40.23,39.79,40.23,19500.0,38.5987,39.0157,38.589,39.0157,19500.0
2011-07-28 11:30:00,40.19,40.19,40.08,40.12,9600.0,38.9769,38.9769,38.8703,38.909,9600.0
2011-07-28 12:00:00,40.12,40.13,39.97,39.99,23300.0,38.909,38.9187,38.7636,38.783,23300.0
2011-07-28 12:30:00,39.99,40.01,39.93,39.96,5900.0,38.783,38.8024,38.7248,38.7539,5900.0
2011-07-28 13:00:00,39.95,40.0,39.85,39.88,6900.0,38.7442,38.7927,38.6472,38.6763,6900.0
2011-07-28 13:30:00,39.88,39.94,39.82,39.83,6300.0,38.6763,38.7345,38.6181,38.6278,6300.0
2011-07-28 14:00:00,39.82,39.82,39.54,39.57,7300.0,38.6181,38.6181,38.3465,38.3756,7300.0
2011-07-28 14:30:00,39.58,39.64,39.54,39.64,14600.0,38.3853,38.4435,38.3465,38.4435,14600.0
2011-07-28 15:00:00,39.62,39.62,39.38,39.38,17300.0,38.4241,38.4241,38.1914,38.1914,17300.0
2011-07-28 15:30:00,39.35,39.4,39.21,39.27,57300.0,38.1623,38.2108,38.0265,38.0847,57300.0
2011-07-29 09:30:00,38.8,39.13,38.52,39.13,28400.0,37.6289,37.9489,37.3573,37.9489,28400.0
2011-07-29 10:00:00,39.13,39.25,38.98,38.98,16500.0,37.9489,38.0653,37.8035,37.8035,16500.0
2011-07-29 10:30:00,38.95,39.15,38.89,39.08,18300.0,37.7744,37.9683,37.7162,37.9004,18300.0
2011-07-29 11:00:00,39.08,39.35,39.0,39.13,17700.0,37.9004,38.1623,37.8228,37.9489,17700.0
2011-07-29 11:30:00,39.1,39.16,39.0,39.02,14900.0,37.9198,37.978,37.8228,37.8422,14900.0
2011-07-29 12:00:00,39.0,39.07,38.93,39.03,11900.0,37.8228,37.8907,37.755,37.8519,11900.0
2011-07-29 12:30:00,39.03,39.09,38.98,39.01,21900.0,37.8519,37.9101,37.8035,37.8325,21900.0
2011-07-29 13:00:00,39.03,39.13,39.01,39.05,6600.0,37.8519,37.9489,37.8325,37.8713,6600.0
2011-07-29 13:30:00,39.05,39.18,39.03,39.14,13200.0,37.8713,37.9974,37.8519,37.9586,13200.0
2011-07-29 14:00:00,39.14,39.25,39.06,39.07,11300.0,37.9586,38.0653,37.881,37.8907,11300.0
2011-07-29 14:30:00,39.09,39.1,39.01,39.02,16000.0,37.9101,37.9198,37.8325,37.8422,16000.0
2011-07-29 15:00:00,39.0,39.08,38.9,38.93,22800.0,37.8228,37.9004,37.7259,37.755,22800.0
2011-07-29 15:30:00,38.92,38.94,38.74,38.83,47700.0,37.7453,37.7647,37.5707,37.658,47700.0
2011-08-01 09:30:00,39.4,39.7,39.0,39.0,13200.0,38.2108,38.5017,37.8228,37.8228,13200.0
2011-08-01 10:00:00,39.05,39.05,38.48,38.55,29000.0,37.8713,37.8713,37.3185,37.3864,29000.0
2011-08-01 10:30:00,38.55,38.85,38.51,38.75,16400.0,37.3864,37.6774,37.3476,37.5804,16400.0
2011-08-01 11:00:00,38.76,38.88,38.62,38.86,28200.0,37.5901,37.7065,37.4543,37.6871,28200.0
2011-08-01 11:30:00,38.85,38.85,38.59,38.61,28600.0,37.6774,37.6774,37.4252,37.4446,28600.0
2011-08-01 12:00:00,38.59,38.66,38.48,38.58,29700.0,37.4252,37.4931,37.3185,37.4155,29700.0
2011-08-01 12:30:00,38.58,38.63,38.54,38.61,20700.0,37.4155,37.464,37.3767,37.4446,20700.0
2011-08-01 13:00:00,38.63,38.65,38.45,38.46,23700.0,37.464,37.4834,37.2894,37.2991,23700.0
2011-08-01 13:30:00,38.43,38.56,38.43,38.5,19000.0,37.2701,37.3961,37.2701,37.3379,19000.0
2011-08-01 14:00:00,38.49,38.6,38.44,38.46,18200.0,37.3282,37.4349,37.2798,37.2991,18200.0
2011-08-01 14:30:00,38.46,38.88,38.46,38.86,63500.0,37.2991,37.7065,37.2991,37.6871,63500.0
2011-08-01 15:00:00,38.89,38.95,38.78,38.93,39800.0,37.7162,37.7744,37.6095,37.755,39800.0
2011-08-01 15:30:00,38.92,38.97,38.55,38.66,77500.0,37.7453,37.7938,37.3864,37.4931,77500.0
2011-08-02 09:30:00,41.7,41.7,38.2,38.39,197900.0,40.4414,40.4414,37.047,37.2313,197900.0
2011-08-02 10:00:00,38.39,38.85,38.11,38.83,112700.0,37.2313,37.6774,36.9597,37.658,112700.0
2011-08-02 10:30:00,38.83,39.08,38.56,38.6,60400.0,37.658,37.9004,37.3961,37.4349,60400.0
2011-08-02 11:00:00,38.61,38.75,38.11,38.3,68500.0,37.4446,37.5804,36.9597,37.144,68500.0
2011-08-02 11:30:00,38.29,38.3,38.0,38.03,44000.0,37.1343,37.144,36.853,36.8821,44000.0
2011-08-02 12:00:00,38.03,38.04,37.43,37.48,94600.0,36.8821,36.8918,36.3002,36.3487,94600.0
2011-08-02 12:30:00,37.49,37.61,37.27,37.37,37200.0,36.3584,36.4748,36.1451,36.242,37200.0
2011-08-02 13:00:00,37.37,37.79,37.35,37.51,40300.0,36.242,36.6494,36.2227,36.3778,40300.0
2011-08-02 13:30:00,37.51,37.61,36.7,36.74,50200.0,36.3778,36.4748,35.5923,35.6311,50200.0
2011-08-02 14:00:00,36.71,36.8,36.11,36.15,51800.0,35.602,35.6893,35.0201,35.0589,51800.0
2011-08-02 14:30:00,36.16,36.81,36.04,36.81,59600.0,35.0686,35.699,34.9522,35.699,59600.0
2011-08-02 15:00:00,36.81,36.86,36.69,36.75,107400.0,35.699,35.7474,35.5826,35.6408,107400.0
2011-08-02 15:30:00,36.75,36.85,36.23,36.44,186200.0,35.6408,35.7377,35.1365,35.3401,186200.0
2011-08-03 09:30:00,36.75,36.94,36.35,36.52,27300.0,35.6408,35.825,35.2528,35.4177,27300.0
2011-08-03 10:00:00,36.52,36.64,36.31,36.36,32500.0,35.4177,35.5341,35.214,35.2625,32500.0
2011-08-03 10:30:00,36.37,36.78,36.14,36.75,54100.0,35.2722,35.6699,35.0492,35.6408,54100.0
2011-08-03 11:00:00,36.72,37.12,36.72,36.83,33900.0,35.6117,35.9996,35.6117,35.7183,33900.0
2011-08-03 11:30:00,36.85,37.08,36.82,36.92,15600.0,35.7377,35.9608,35.7086,35.8056,15600.0
2011-08-03 12:00:00,36.92,36.92,36.58,36.61,12000.0,35.8056,35.8056,35.4759,35.505,12000.0
2011-08-03 12:30:00,36.6,36.77,36.56,36.75,20200.0,35.4953,35.6602,35.4565,35.6408,20200.0
2011-08-03 13:00:00,36.74,37.02,36.71,36.96,47400.0,35.6311,35.9026,35.602,35.8444,47400.0
2011-08-03 13:30:00,36.99,37.61,36.99,37.38,23500.0,35.8735,36.4748,35.8735,36.2517,23500.0
2011-08-03 14:00:00,37.39,37.65,37.35,37.38,27200.0,36.2614,36.5136,36.2227,36.2517,27200.0
2011-08-03 14:30:00,37.39,37.54,37.32,37.39,52400.0,36.2614,36.4069,36.1936,36.2614,52400.0
2011-08-03 15:00:00,37.39,37.56,37.34,37.49,49300.0,36.2614,36.4263,36.213,36.3584,49300.0
2011-08-03 15:30:00,37.47,37.47,37.16,37.29,180800.0,36.339,36.339,36.0384,36.1645,180800.0
2011-08-04 09:30:00,36.55,36.61,36.18,36.37,65000.0,35.4468,35.505,35.088,35.2722,65000.0
2011-08-04 10:00:00,36.28,36.5,36.24,36.28,83300.0,35.1849,35.3983,35.1462,35.1849,83300.0
2011-08-04 10:30:00,36.27,36.36,35.84,35.9,41100.0,35.1752,35.2625,34.7582,34.8164,41100.0
2011-08-04 11:00:00,35.93,36.04,35.72,35.76,34000.0,34.8455,34.9522,34.6419,34.6806,34000.0
2011-08-04 11:30:00,35.75,35.9,35.38,35.81,31100.0,34.6709,34.8164,34.3121,34.7291,31100.0
2011-08-04 12:00:00,35.84,36.25,35.75,36.2,25400.0,34.7582,35.1559,34.6709,35.1074,25400.0
2011-08-04 12:30:00,36.26,36.3,36.13,36.13,14000.0,35.1656,35.2043,35.0395,35.0395,14000.0
2011-08-04 13:00:00,36.16,36.28,36.02,36.12,22800.0,35.0686,35.1849,34.9328,35.0298,22800.0
2011-08-04 13:30:00,36.11,36.11,35.77,35.79,19700.0,35.0201,35.0201,34.6903,34.7097,19700.0
2011-08-04 14:00:00,35.83,35.97,35.61,35.92,75200.0,34.7485,34.8843,34.5352,34.8358,75200.0
2011-08-04 14:30:00,35.94,36.4,35.88,36.15,84500.0,34.8552,35.3013,34.797,35.0589,84500.0
2011-08-04 15:00:00,36.14,36.26,35.92,36.02,67400.0,35.0492,35.1656,34.8358,34.9328,67400.0
2011-08-04 15:30:00,36.0,36.11,35.8,36.11,276800.0,34.9134,35.0201,34.7194,35.0201,276800.0
2011-08-05 09:30:00,36.54,36.54,35.13,36.06,116400.0,35.4371,35.4371,34.0697,34.9716,116400.0
2011-08-05 10:00:00,36.06,36.61,36.0,36.59,164700.0,34.9716,35.505,34.9134,35.4856,164700.0
2011-08-05 10:30:00,36.52,36.52,35.86,36.23,100000.0,35.4177,35.4177,34.7776,35.1365,100000.0
2011-08-05 11:00:00,36.24,36.24,35.8,36.02,62500.0,35.1462,35.1462,34.7194,34.9328,62500.0
2011-08-05 11:30:00,36.02,36.12,35.55,35.6,124100.0,34.9328,35.0298,34.477,34.5255,124100.0
2011-08-05 12:00:00,35.6,36.41,35.57,36.14,120400.0,34.5255,35.311,34.4964,35.0492,120400.0
2011-08-05 12:30:00,36.15,37.3,36.12,37.15,117900.0,35.0589,36.1742,35.0298,36.0287,117900.0
2011-08-05 13:00:00,37.14,37.28,36.74,36.79,35400.0,36.019,36.1548,35.6311,35.6796,35400.0
2011-08-05 13:30:00,36.8,36.9,36.58,36.73,17500.0,35.6893,35.7862,35.4759,35.6214,17500.0
2011-08-05 14:00:00,36.69,36.75,36.35,36.35,19800.0,35.5826,35.6408,35.2528,35.2528,19800.0
2011-08-05 14:30:00,36.35,36.5,36.21,36.33,37000.0,35.2528,35.3983,35.1171,35.2334,37000.0
2011-08-05 15:00:00,36.34,36.41,36.18,36.2,136300.0,35.2431,35.311,35.088,35.1074,136300.0
2011-08-05 15:30:00,36.2,36.53,36.2,36.26,173700.0,35.1074,35.4274,35.1074,35.1656,173700.0
2011-08-08 09:30:00,35.68,36.06,35.61,35.71,115900.0,34.6031,34.9716,34.5352,34.6322,115900.0
2011-08-08 10:00:00,35.7,35.85,35.39,35.41,91100.0,34.6225,34.7679,34.3218,34.3412,91100.0
2011-08-08 10:30:00,35.41,35.42,35.0,35.22,360300.0,34.3412,34.3509,33.9436,34.1569,360300.0
2011-08-08 11:00:00,35.21,35.51,35.2,35.33,91100.0,34.1472,34.4382,34.1375,34.2636,91100.0
2011-08-08 11:30:00,35.33,35.65,35.25,35.51,97700.0,34.2636,34.574,34.186,34.4382,97700.0
2011-08-08 12:00:00,35.43,35.43,34.59,34.62,34900.0,34.3606,34.3606,33.546,33.5751,34900.0
2011-08-08 12:30:00,34.57,34.72,34.36,34.51,84600.0,33.5266,33.672,33.3229,33.4684,84600.0
2011-08-08 13:00:00,34.52,34.66,34.48,34.57,45800.0,33.4781,33.6138,33.4393,33.5266,45800.0
2011-08-08 13:30:00,34.56,34.66,34.16,34.16,66200.0,33.5169,33.6138,33.1289,33.1289,66200.0
2011-08-08 14:00:00,34.16,34.32,33.82,34.17,191200.0,33.1289,33.2841,32.7992,33.1386,191200.0
2011-08-08 14:30:00,34.14,34.44,34.06,34.17,64900.0,33.1095,33.4005,33.032,33.1386,64900.0
2011-08-08 15:00:00,34.14,34.44,33.99,34.11,113600.0,33.1095,33.4005,32.9641,33.0804,113600.0
2011-08-08 15:30:00,34.1,34.13,33.07,33.13,134600.0,33.0707,33.0998,32.0718,32.13,134600.0
2011-08-09 09:30:00,33.84,33.86,33.32,33.76,70500.0,32.8186,32.838,32.3143,32.741,70500.0
2011-08-09 10:00:00,33.81,34.09,33.71,34.01,61100.0,32.7895,33.061,32.6925,32.9835,61100.0
2011-08-09 10:30:00,33.98,34.0,33.8,33.9,54200.0,32.9544,32.9738,32.7798,32.8768,54200.0
2011-08-09 11:00:00,33.94,33.94,33.66,33.91,65500.0,32.9156,32.9156,32.644,32.8865,65500.0
2011-08-09 11:30:00,33.91,33.93,33.7,33.79,49400.0,32.8865,32.9059,32.6828,32.7701,49400.0
2011-08-09 12:00:00,33.82,34.02,33.79,33.94,42200.0,32.7992,32.9932,32.7701,32.9156,42200.0
2011-08-09 12:30:00,33.96,34.06,33.89,34.02,39900.0,32.935,33.032,32.8671,32.9932,39900.0
2011-08-09 13:00:00,34.0,34.0,33.83,33.99,35200.0,32.9738,32.9738,32.8089,32.9641,35200.0
2011-08-09 13:30:00,33.99,34.08,33.49,33.69,76700.0,32.9641,33.0514,32.4792,32.6731,76700.0
2011-08-09 14:00:00,33.65,33.95,33.35,33.58,44300.0,32.6343,32.9253,32.3434,32.5664,44300.0
2011-08-09 14:30:00,33.6,33.6,32.5,32.82,83400.0,32.5858,32.5858,31.519,31.8294,83400.0
2011-08-09 15:00:00,32.82,33.24,32.61,32.96,70300.0,31.8294,32.2367,31.6257,31.9652,70300.0
2011-08-09 15:30:00,32.97,34.26,32.9,34.26,79800.0,31.9749,33.2259,31.907,33.2259,79800.0
2011-08-10 09:30:00,33.22,33.37,32.93,33.02,109800.0,32.2173,32.3628,31.9361,32.0233,109800.0
2011-08-10 10:00:00,32.94,33.1,32.47,32.73,19300.0,31.9458,32.1009,31.4899,31.7421,19300.0
2011-08-10 10:30:00,32.72,33.18,32.59,32.8,41400.0,31.7324,32.1785,31.6063,31.81,41400.0
2011-08-10 11:00:00,32.79,33.02,32.6,32.91,68900.0,31.8003,32.0233,31.616,31.9167,68900.0
2011-08-10 11:30:00,32.91,33.64,32.9,33.57,43400.0,31.9167,32.6246,31.907,32.5567,43400.0
2011-08-10 12:00:00,33.54,33.84,33.39,33.62,30800.0,32.5276,32.8186,32.3822,32.6052,30800.0
2011-08-10 12:30:00,33.55,33.64,33.16,33.63,36300.0,32.5373,32.6246,32.1591,32.6149,36300.0
2011-08-10 13:00:00,33.65,33.71,33.25,33.44,28400.0,32.6343,32.6925,32.2464,32.4307,28400.0
2011-08-10 13:30:00,33.48,33.97,33.38,33.97,14400.0,32.4695,32.9447,32.3725,32.9447,14400.0
2011-08-10 14:00:00,33.97,34.42,33.9,34.21,29400.0,32.9447,33.3811,32.8768,33.1774,29400.0
2011-08-10 14:30:00,34.24,34.55,34.05,34.11,40400.0,33.2065,33.5072,33.0223,33.0804,40400.0
2011-08-10 15:00:00,34.06,34.18,33.46,33.49,34600.0,33.032,33.1483,32.4501,32.4792,34600.0
2011-08-10 15:30:00,33.49,33.7,32.68,32.89,77900.0,32.4792,32.6828,31.6936,31.8973,77900.0
2011-08-11 09:30:00,33.35,33.76,32.78,33.02,97000.0,32.3434,32.741,31.7906,32.0233,97000.0
2011-08-11 10:00:00,33.01,33.57,32.97,33.29,39700.0,32.0136,32.5567,31.9749,32.2852,39700.0
2011-08-11 10:30:00,33.34,33.93,33.34,33.7,39900.0,32.3337,32.9059,32.3337,32.6828,39900.0
2011-08-11 11:00:00,33.7,33.78,33.35,33.46,34300.0,32.6828,32.7604,32.3434,32.4501,34300.0
2011-08-11 11:30:00,33.49,33.54,33.22,33.22,37000.0,32.4792,32.5276,32.2173,32.2173,37000.0
2011-08-11 12:00:00,33.2,33.37,33.13,33.18,31500.0,32.1979,32.3628,32.13,32.1785,31500.0
2011-08-11 12:30:00,33.17,33.51,33.15,33.4,46900.0,32.1688,32.4986,32.1494,32.3919,46900.0
2011-08-11 13:00:00,33.36,33.45,33.22,33.39,121400.0,32.3531,32.4404,32.2173,32.3822,121400.0
2011-08-11 13:30:00,33.4,33.67,33.38,33.67,21000.0,32.3919,32.6537,32.3725,32.6537,21000.0
2011-08-11 14:00:00,33.68,33.96,33.58,33.96,15300.0,32.6634,32.935,32.5664,32.935,15300.0
2011-08-11 14:30:00,33.97,34.1,33.82,34.05,21900.0,32.9447,33.0707,32.7992,33.0223,21900.0
2011-08-11 15:00:00,34.02,34.5,34.0,34.45,43600.0,32.9932,33.4587,32.9738,33.4102,43600.0
2011-08-11 15:30:00,34.46,34.68,34.31,34.4,88800.0,33.4199,33.6332,33.2744,33.3617,88800.0
2011-08-12 09:30:00,34.75,34.98,33.85,33.92,38900.0,33.7011,33.9242,32.8283,32.8962,38900.0
2011-08-12 10:00:00,33.93,34.18,33.53,34.13,19200.0,32.9059,33.1483,32.518,33.0998,19200.0
2011-08-12 10:30:00,34.12,34.28,33.81,34.07,13000.0,33.0901,33.2453,32.7895,33.0417,13000.0
2011-08-12 11:00:00,34.02,34.25,33.9,34.25,9800.0,32.9932,33.2162,32.8768,33.2162,9800.0
2011-08-12 11:30:00,34.19,34.57,34.16,34.46,8500.0,33.158,33.5266,33.1289,33.4199,8500.0
2011-08-12 12:00:00,34.53,34.53,34.35,34.43,5900.0,33.4878,33.4878,33.3132,33.3908,5900.0
2011-08-12 12:30:00,34.43,34.5,34.21,34.31,6800.0,33.3908,33.4587,33.1774,33.2744,6800.0
2011-08-12 13:00:00,34.32,34.41,34.15,34.19,5000.0,33.2841,33.3714,33.1192,33.158,5000.0
2011-08-12 13:30:00,34.19,34.29,34.17,34.29,4400.0,33.158,33.255,33.1386,33.255,4400.0
2011-08-12 14:00:00,34.3,34.4,33.99,34.11,10700.0,33.2647,33.3617,32.9641,33.0804,10700.0
2011-08-12 14:30:00,34.1,34.15,33.89,34.11,14000.0,33.0707,33.1192,32.8671,33.0804,14000.0
2011-08-12 15:00:00,34.12,34.18,33.99,34.13,10100.0,33.0901,33.1483,32.9641,33.0998,10100.0
2011-08-12 15:30:00,34.1,34.13,33.91,33.94,53500.0,33.0707,33.0998,32.8865,32.9156,53500.0
2011-08-15 09:30:00,34.23,34.49,34.0,34.35,10200.0,33.1968,33.449,32.9738,33.3132,10200.0
2011-08-15 10:00:00,34.41,34.69,34.27,34.57,11900.0,33.3714,33.6429,33.2356,33.5266,11900.0
2011-08-15 10:30:00,34.58,34.65,34.46,34.48,31600.0,33.5363,33.6041,33.4199,33.4393,31600.0
2011-08-15 11:00:00,34.47,34.51,34.26,34.36,9500.0,33.4296,33.4684,33.2259,33.3229,9500.0
2011-08-15 11:30:00,34.34,34.5,34.21,34.44,16300.0,33.3035,33.4587,33.1774,33.4005,16300.0
2011-08-15 12:00:00,34.45,34.53,34.38,34.44,8000.0,33.4102,33.4878,33.3423,33.4005,8000.0
2011-08-15 12:30:00,34.43,34.62,34.42,34.61,31900.0,33.3908,33.5751,33.3811,33.5654,31900.0
2011-08-15 13:00:00,34.6,34.68,34.43,34.5,25200.0,33.5557,33.6332,33.3908,33.4587,25200.0
2011-08-15 13:30:00,34.48,34.69,34.36,34.62,21900.0,33.4393,33.6429,33.3229,33.5751,21900.0
2011-08-15 14:00:00,34.63,34.87,34.63,34.87,11400.0,33.5847,33.8175,33.5847,33.8175,11400.0
2011-08-15 14:30:00,34.86,34.89,34.7,34.75,10400.0,33.8078,33.8369,33.6526,33.7011,10400.0
2011-08-15 15:00:00,34.76,34.78,34.53,34.59,22300.0,33.7108,33.7302,33.4878,33.546,22300.0
2011-08-15 15:30:00,34.59,34.81,34.54,34.78,69900.0,33.546,33.7593,33.4975,33.7302,69900.0
2011-08-16 09:30:00,34.43,34.43,33.99,34.13,7200.0,33.3908,33.3908,32.9641,33.0998,7200.0
2011-08-16 10:00:00,34.11,34.21,34.01,34.19,6400.0,33.0804,33.1774,32.9835,33.158,6400.0
2011-08-16 10:30:00,34.25,34.35,34.1,34.35,5700.0,33.2162,33.3132,33.0707,33.3132,5700.0
2011-08-16 11:00:00,34.29,34.31,34.21,34.27,6600.0,33.255,33.2744,33.1774,33.2356,6600.0
2011-08-16 11:30:00,34.31,34.43,34.25,34.32,4500.0,33.2744,33.3908,33.2162,33.2841,4500.0
2011-08-16 12:00:00,34.32,34.48,34.11,34.12,10900.0,33.2841,33.4393,33.0804,33.0901,10900.0
2011-08-16 12:30:00,34.04,34.18,33.98,34.01,6500.0,33.0126,33.1483,32.9544,32.9835,6500.0
2011-08-16 13:00:00,33.98,33.98,33.69,33.86,4800.0,32.9544,32.9544,32.6731,32.838,4800.0
2011-08-16 13:30:00,33.86,34.1,33.86,34.06,6400.0,32.838,33.0707,32.838,33.032,6400.0
2011-08-16 14:00:00,34.0,34.2,34.0,34.03,7300.0,32.9738,33.1677,32.9738,33.0029,7300.0
2011-08-16 14:30:00,34.01,34.01,33.8,33.81,5700.0,32.9835,32.9835,32.7798,32.7895,5700.0
2011-08-16 15:00:00,33.83,34.1,33.83,34.1,12600.0,32.8089,33.0707,32.8089,33.0707,12600.0
2011-08-16 15:30:00,34.1,34.1,33.8,33.86,24500.0,33.0707,33.0707,32.7798,32.838,24500.0
2011-08-17 09:30:00,34.05,34.17,33.81,33.91,11300.0,33.0223,33.1386,32.7895,32.8865,11300.0
2011-08-17 10:00:00,33.96,34.04,33.87,34.03,7100.0,32.935,33.0126,32.8477,33.0029,7100.0
2011-08-17 10:30:00,34.03,34.03,33.84,33.84,13700.0,33.0029,33.0029,32.8186,32.8186,13700.0
2011-08-17 11:00:00,33.84,33.96,33.77,33.77,7600.0,32.8186,32.935,32.7507,32.7507,7600.0
2011-08-17 11:30:00,33.8,33.89,33.68,33.7,9700.0,32.7798,32.8671,32.6634,32.6828,9700.0
2011-08-17 12:00:00,33.66,33.72,33.52,33.68,15800.0,32.644,32.7022,32.5083,32.6634,15800.0
2011-08-17 12:30:00,33.7,33.91,33.61,33.67,34000.0,32.6828,32.8865,32.5955,32.6537,34000.0
2011-08-17 13:00:00,33.69,33.79,33.54,33.57,25800.0,32.6731,32.7701,32.5276,32.5567,25800.0
2011-08-17 13:30:00,33.56,33.67,33.45,33.67,47400.0,32.547,32.6537,32.4404,32.6537,47400.0
2011-08-17 14:00:00,33.68,33.93,33.66,33.79,10300.0,32.6634,32.9059,32.644,32.7701,10300.0
2011-08-17 14:30:00,33.83,33.89,33.75,33.89,12700.0,32.8089,32.8671,32.7313,32.8671,12700.0
2011-08-17 15:00:00,33.88,33.98,33.87,33.91,22700.0,32.8574,32.9544,32.8477,32.8865,22700.0
2011-08-17 15:30:00,33.89,33.96,33.8,33.9,38200.0,32.8671,32.935,32.7798,32.8768,38200.0
2011-08-18 09:30:00,32.74,32.87,32.15,32.36,29000.0,31.7518,31.8779,31.1796,31.3833,29000.0
2011-08-18 10:00:00,32.32,32.36,31.76,32.32,21100.0,31.3445,31.3833,30.8014,31.3445,21100.0
2011-08-18 10:30:00,32.36,32.46,32.12,32.26,67600.0,31.3833,31.4802,31.1505,31.2863,67600.0
2011-08-18 11:00:00,32.26,32.28,31.99,32.1,39400.0,31.2863,31.3057,31.0244,31.1311,39400.0
2011-08-18 11:30:00,32.09,32.25,32.09,32.19,27800.0,31.1214,31.2766,31.1214,31.2184,27800.0
2011-08-18 12:00:00,32.2,32.2,32.09,32.09,31200.0,31.2281,31.2281,31.1214,31.1214,31200.0
2011-08-18 12:30:00,32.09,32.1,31.83,31.87,24200.0,31.1214,31.1311,30.8693,30.9081,24200.0
2011-08-18 13:00:00,31.87,31.92,31.63,31.68,47300.0,30.9081,30.9565,30.6753,30.7238,47300.0
2011-08-18 13:30:00,31.68,31.72,31.5,31.54,18900.0,30.7238,30.7626,30.5492,30.588,18900.0
2011-08-18 14:00:00,31.58,31.84,31.58,31.74,14800.0,30.6268,30.879,30.6268,30.782,14800.0
2011-08-18 14:30:00,31.7,31.75,31.56,31.57,47600.0,30.7432,30.7917,30.6074,30.6171,47600.0
2011-08-18 15:00:00,31.55,31.64,31.42,31.56,65300.0,30.5977,30.685,30.4716,30.6074,65300.0
2011-08-18 15:30:00,31.6,31.8,31.33,31.72,125000.0,30.6462,30.8402,30.3844,30.7626,125000.0
2011-08-19 09:30:00,31.1,31.35,31.0,31.35,61400.0,30.1613,30.4038,30.0643,30.4038,61400.0
2011-08-19 10:00:00,31.4,31.82,31.28,31.74,49600.0,30.4522,30.8596,30.3359,30.782,49600.0
2011-08-19 10:30:00,31.75,31.76,31.41,31.52,29600.0,30.7917,30.8014,30.4619,30.5686,29600.0
2011-08-19 11:00:00,31.5,31.51,31.31,31.39,24000.0,30.5492,30.5589,30.365,30.4425,24000.0
2011-08-19 11:30:00,31.41,31.53,31.18,31.53,21400.0,30.4619,30.5783,30.2389,30.5783,21400.0
2011-08-19 12:00:00,31.53,31.53,31.23,31.3,12700.0,30.5783,30.5783,30.2874,30.3553,12700.0
2011-08-19 12:30:00,31.33,31.47,31.26,31.33,21000.0,30.3844,30.5201,30.3165,30.3844,21000.0
2011-08-19 13:00:00,31.32,31.38,31.26,31.29,19400.0,30.3747,30.4328,30.3165,30.3456,19400.0
2011-08-19 13:30:00,31.29,31.32,31.04,31.15,23100.0,30.3456,30.3747,30.1031,30.2098,23100.0
2011-08-19 14:00:00,31.16,31.25,31.01,31.05,34800.0,30.2195,30.3068,30.074,30.1128,34800.0
2011-08-19 14:30:00,31.02,31.12,30.85,30.88,36000.0,30.0837,30.1807,29.9188,29.9479,36000.0
2011-08-19 15:00:00,30.87,31.15,30.82,31.09,56100.0,29.9382,30.2098,29.8897,30.1516,56100.0
2011-08-19 15:30:00,31.09,31.21,30.91,30.97,87500.0,30.1516,30.268,29.977,30.0352,87500.0
2011-08-22 09:30:00,31.86,32.12,31.35,31.4,29800.0,30.8984,31.1505,30.4038,30.4522,29800.0
2011-08-22 10:00:00,31.37,31.5,31.11,31.32,25600.0,30.4231,30.5492,30.171,30.3747,25600.0
2011-08-22 10:30:00,31.35,31.4,30.85,30.9,26300.0,30.4038,30.4522,29.9188,29.9673,26300.0
2011-08-22 11:00:00,30.87,31.1,30.87,31.03,15500.0,29.9382,30.1613,29.9382,30.0934,15500.0
2011-08-22 11:30:00,31.08,31.08,30.62,30.72,7600.0,30.1419,30.1419,29.6958,29.7928,7600.0
2011-08-22 12:00:00,30.74,30.76,30.62,30.62,7300.0,29.8122,29.8316,29.6958,29.6958,7300.0
2011-08-22 12:30:00,30.66,30.89,30.54,30.89,38700.0,29.7346,29.9576,29.6182,29.9576,38700.0
2011-08-22 13:00:00,30.87,30.88,30.59,30.63,22900.0,29.9382,29.9479,29.6667,29.7055,22900.0
2011-08-22 13:30:00,30.62,30.67,30.44,30.65,27500.0,29.6958,29.7443,29.5212,29.7249,27500.0
2011-08-22 14:00:00,30.61,30.7,30.45,30.48,28900.0,29.6861,29.7734,29.5309,29.56,28900.0
2011-08-22 14:30:00,30.49,30.54,30.29,30.34,36200.0,29.5697,29.6182,29.3757,29.4242,36200.0
2011-08-22 15:00:00,30.35,30.56,30.32,30.5,22000.0,29.4339,29.6376,29.4048,29.5794,22000.0
2011-08-22 15:30:00,30.49,30.52,30.18,30.25,60500.0,29.5697,29.5988,29.2691,29.337,60500.0
2011-08-23 09:30:00,30.34,30.34,29.81,29.97,36200.0,29.4242,29.4242,28.9102,29.0654,36200.0
2011-08-23 10:00:00,29.96,30.56,29.94,30.56,69500.0,29.0557,29.6376,29.0363,29.6376,69500.0
2011-08-23 10:30:00,30.59,30.75,30.41,30.41,20000.0,29.6667,29.8219,29.4921,29.4921,20000.0
2011-08-23 11:00:00,30.42,30.52,30.33,30.52,26400.0,29.5018,29.5988,29.4145,29.5988,26400.0
2011-08-23 11:30:00,30.53,31.09,30.44,31.05,43600.0,29.6085,30.1516,29.5212,30.1128,43600.0
2011-08-23 12:00:00,31.04,31.06,30.88,31.04,17200.0,30.1031,30.1225,29.9479,30.1031,17200.0
2011-08-23 12:30:00,31.05,31.32,31.05,31.26,35800.0,30.1128,30.3747,30.1128,30.3165,35800.0
2011-08-23 13:00:00,31.27,31.3,31.11,31.14,14800.0,30.3262,30.3553,30.171,30.2001,14800.0
2011-08-23 13:30:00,31.16,31.29,30.99,31.17,37100.0,30.2195,30.3456,30.0546,30.2292,37100.0
2011-08-23 14:00:00,31.17,31.29,31.12,31.25,25200.0,30.2292,30.3456,30.1807,30.3068,25200.0
2011-08-23 14:30:00,31.25,31.36,31.22,31.28,39500.0,30.3068,30.4134,30.2777,30.3359,39500.0
2011-08-23 15:00:00,31.28,31.7,31.26,31.6,54600.0,30.3359,30.7432,30.3165,30.6462,54600.0
2011-08-23 15:30:00,31.59,31.77,31.56,31.75,71100.0,30.6365,30.8111,30.6074,30.7917,71100.0
2011-08-24 09:30:00,31.58,32.52,31.5,32.41,28400.0,30.6268,31.5384,30.5492,31.4318,28400.0
2011-08-24 10:00:00,32.45,32.62,32.38,32.38,84300.0,31.4705,31.6354,31.4027,31.4027,84300.0
2011-08-24 10:30:00,32.39,32.75,32.28,32.46,28500.0,31.4124,31.7615,31.3057,31.4802,28500.0
2011-08-24 11:00:00,32.47,32.64,32.33,32.54,46700.0,31.4899,31.6548,31.3542,31.5578,46700.0
2011-08-24 11:30:00,32.5,32.53,32.28,32.28,29600.0,31.519,31.5481,31.3057,31.3057,29600.0
2011-08-24 12:00:00,32.27,32.35,32.2,32.26,34200.0,31.296,31.3736,31.2281,31.2863,34200.0
2011-08-24 12:30:00,32.26,32.6,32.22,32.6,28100.0,31.2863,31.616,31.2475,31.616,28100.0
2011-08-24 13:00:00,32.61,32.76,32.49,32.68,13000.0,31.6257,31.7712,31.5093,31.6936,13000.0
2011-08-24 13:30:00,32.69,32.7,32.47,32.63,12800.0,31.7033,31.713,31.4899,31.6451,12800.0
2011-08-24 14:00:00,32.6,32.7,32.5,32.62,24600.0,31.616,31.713,31.519,31.6354,24600.0
2011-08-24 14:30:00,32.61,32.73,32.6,32.7,39500.0,31.6257,31.7421,31.616,31.713,39500.0
2011-08-24 15:00:00,32.7,32.87,32.68,32.8,53500.0,31.713,31.8779,31.6936,31.81,53500.0
2011-08-24 15:30:00,32.81,32.98,32.73,32.79,96200.0,31.8197,31.9846,31.7421,31.8003,96200.0
2011-08-25 09:30:00,33.03,33.46,32.86,32.99,69000.0,32.033,32.4501,31.8682,31.9943,69000.0
2011-08-25 10:00:00,32.95,33.08,32.73,32.85,47900.0,31.9555,32.0815,31.7421,31.8585,47900.0
2011-08-25 10:30:00,32.92,32.98,32.68,32.77,29600.0,31.9264,31.9846,31.6936,31.7809,29600.0
2011-08-25 11:00:00,32.78,32.83,32.59,32.73,33100.0,31.7906,31.8391,31.6063,31.7421,33100.0
2011-08-25 11:30:00,32.76,32.78,32.39,32.63,26200.0,31.7712,31.7906,31.4124,31.6451,26200.0
2011-08-25 12:00:00,32.6,32.63,32.39,32.45,18800.0,31.616,31.6451,31.4124,31.4705,18800.0
2011-08-25 12:30:00,32.42,32.48,32.17,32.37,31700.0,31.4415,31.4996,31.199,31.393,31700.0
2011-08-25 13:00:00,32.37,32.47,32.21,32.46,20100.0,31.393,31.4899,31.2378,31.4802,20100.0
2011-08-25 13:30:00,32.48,32.65,32.37,32.61,41000.0,31.4996,31.6645,31.393,31.6257,41000.0
2011-08-25 14:00:00,32.59,32.65,32.47,32.59,23700.0,31.6063,31.6645,31.4899,31.6063,23700.0
2011-08-25 14:30:00,32.59,32.59,32.36,32.37,36100.0,31.6063,31.6063,31.3833,31.393,36100.0
2011-08-25 15:00:00,32.37,32.61,32.31,32.42,71400.0,31.393,31.6257,31.3348,31.4415,71400.0
2011-08-25 15:30:00,32.43,32.43,32.17,32.27,173600.0,31.4512,31.4512,31.199,31.296,173600.0
2011-08-26 09:30:00,31.98,32.03,31.64,31.8,35600.0,31.0147,31.0632,30.685,30.8402,35600.0
2011-08-26 10:00:00,31.79,32.09,31.44,31.98,37200.0,30.8305,31.1214,30.491,31.0147,37200.0
2011-08-26 10:30:00,31.98,32.24,31.76,32.17,42300.0,31.0147,31.2669,30.8014,31.199,42300.0
2011-08-26 11:00:00,32.17,32.83,32.14,32.79,49800.0,31.199,31.8391,31.1699,31.8003,49800.0
2011-08-26 11:30:00,32.78,32.8,32.61,32.73,21300.0,31.7906,31.81,31.6257,31.7421,21300.0
2011-08-26 12:00:00,32.74,33.15,32.74,33.11,11500.0,31.7518,32.1494,31.7518,32.1106,11500.0
2011-08-26 12:30:00,33.13,33.15,32.96,33.04,11000.0,32.13,32.1494,31.9652,32.0427,11000.0
2011-08-26 13:00:00,33.03,33.12,32.99,33.12,24400.0,32.033,32.1203,31.9943,32.1203,24400.0
2011-08-26 13:30:00,33.14,33.31,33.1,33.29,17200.0,32.1397,32.3046,32.1009,32.2852,17200.0
2011-08-26 14:00:00,33.31,33.37,33.2,33.24,40900.0,32.3046,32.3628,32.1979,32.2367,40900.0
2011-08-26 14:30:00,33.24,33.33,33.17,33.3,28400.0,32.2367,32.324,32.1688,32.2949,28400.0
2011-08-26 15:00:00,33.3,33.3,32.98,33.05,58200.0,32.2949,32.2949,31.9846,32.0524,58200.0
2011-08-26 15:30:00,33.06,33.14,33.0,33.03,68600.0,32.0621,32.1397,32.0039,32.033,68600.0
2011-08-29 09:30:00,33.53,34.21,33.53,33.91,25400.0,32.518,33.1774,32.518,32.8865,25400.0
2011-08-29 10:00:00,33.92,34.28,33.92,34.19,20000.0,32.8962,33.2453,32.8962,33.158,20000.0
2011-08-29 10:30:00,34.18,34.26,34.09,34.14,56900.0,33.1483,33.2259,33.061,33.1095,56900.0
2011-08-29 11:00:00,34.15,34.22,34.06,34.11,48700.0,33.1192,33.1871,33.032,33.0804,48700.0
2011-08-29 11:30:00,34.11,34.32,34.09,34.26,37400.0,33.0804,33.2841,33.061,33.2259,37400.0
2011-08-29 12:00:00,34.25,34.36,34.25,34.25,15800.0,33.2162,33.3229,33.2162,33.2162,15800.0
2011-08-29 12:30:00,34.25,34.55,34.22,34.52,24400.0,33.2162,33.5072,33.1871,33.4781,24400.0
2011-08-29 13:00:00,34.5,34.56,34.48,34.5,14300.0,33.4587,33.5169,33.4393,33.4587,14300.0
2011-08-29 13:30:00,34.48,34.49,34.41,34.46,17000.0,33.4393,33.449,33.3714,33.4199,17000.0
2011-08-29 14:00:00,34.47,34.62,34.47,34.57,21200.0,33.4296,33.5751,33.4296,33.5266,21200.0
2011-08-29 14:30:00,34.6,34.67,34.55,34.57,18000.0,33.5557,33.6235,33.5072,33.5266,18000.0
2011-08-29 15:00:00,34.59,34.75,34.59,34.75,25700.0,33.546,33.7011,33.546,33.7011,25700.0
2011-08-29 15:30:00,34.75,34.88,34.74,34.79,74300.0,33.7011,33.8272,33.6914,33.7399,74300.0
2011-08-30 09:30:00,34.81,34.81,34.05,34.05,46400.0,33.7593,33.7593,33.0223,33.0223,46400.0
2011-08-30 10:00:00,34.07,34.09,33.79,33.93,31500.0,33.0417,33.061,32.7701,32.9059,31500.0
2011-08-30 10:30:00,34.0,34.13,33.93,34.13,15100.0,32.9738,33.0998,32.9059,33.0998,15100.0
2011-08-30 11:00:00,34.07,34.25,34.07,34.23,13400.0,33.0417,33.2162,33.0417,33.1968,13400.0
2011-08-30 11:30:00,34.21,34.42,34.18,34.26,28500.0,33.1774,33.3811,33.1483,33.2259,28500.0
2011-08-30 12:00:00,34.26,34.28,33.99,33.99,6400.0,33.2259,33.2453,32.9641,32.9641,6400.0
2011-08-30 12:30:00,34.0,34.03,33.69,33.77,11600.0,32.9738,33.0029,32.6731,32.7507,11600.0
2011-08-30 13:00:00,33.77,34.0,33.7,33.86,12100.0,32.7507,32.9738,32.6828,32.838,12100.0
2011-08-30 13:30:00,33.86,33.98,33.73,33.89,21300.0,32.838,32.9544,32.7119,32.8671,21300.0
2011-08-30 14:00:00,33.9,34.37,33.75,34.37,59500.0,32.8768,33.3326,32.7313,33.3326,59500.0
2011-08-30 14:30:00,34.41,34.45,34.2,34.33,13100.0,33.3714,33.4102,33.1677,33.2938,13100.0
2011-08-30 15:00:00,34.34,34.38,34.28,34.33,10600.0,33.3035,33.3423,33.2453,33.2938,10600.0
2011-08-30 15:30:00,34.35,34.57,34.22,34.32,46300.0,33.3132,33.5266,33.1871,33.2841,46300.0
2011-08-31 09:30:00,34.58,34.99,34.52,34.83,18000.0,33.5363,33.9339,33.4781,33.7787,18000.0
2011-08-31 10:00:00,34.8,35.23,34.78,35.23,19000.0,33.7496,34.1666,33.7302,34.1666,19000.0
2011-08-31 10:30:00,35.17,35.39,35.12,35.36,47000.0,34.1085,34.3218,34.06,34.2927,47000.0
2011-08-31 11:00:00,35.35,35.5,35.17,35.28,44900.0,34.283,34.4285,34.1085,34.2151,44900.0
2011-08-31 11:30:00,35.29,35.45,35.17,35.22,17300.0,34.2248,34.38,34.1085,34.1569,17300.0
2011-08-31 12:00:00,35.22,35.61,35.21,35.51,11800.0,34.1569,34.5352,34.1472,34.4382,11800.0
2011-08-31 12:30:00,35.54,35.66,35.41,35.61,14000.0,34.4673,34.5837,34.3412,34.5352,14000.0
2011-08-31 13:00:00,35.61,35.69,35.55,35.65,28000.0,34.5352,34.6128,34.477,34.574,28000.0
2011-08-31 13:30:00,35.66,35.72,35.54,35.62,24700.0,34.5837,34.6419,34.4673,34.5449,24700.0
2011-08-31 14:00:00,35.61,35.62,35.47,35.5,28600.0,34.5352,34.5449,34.3994,34.4285,28600.0
2011-08-31 14:30:00,35.51,35.52,35.08,35.18,33500.0,34.4382,34.4479,34.0212,34.1181,33500.0
2011-08-31 15:00:00,35.21,35.39,35.04,35.21,29900.0,34.1472,34.3218,33.9824,34.1472,29900.0
2011-08-31 15:30:00,35.21,35.51,35.17,35.51,97300.0,34.1472,34.4382,34.1085,34.4382,97300.0
2011-09-01 09:30:00,35.44,35.44,34.55,34.6,27800.0,34.3703,34.3703,33.5072,33.5557,27800.0
2011-09-01 10:00:00,34.56,35.12,34.56,34.69,49600.0,33.5169,34.06,33.5169,33.6429,49600.0
2011-09-01 10:30:00,34.68,34.68,34.31,34.32,26700.0,33.6332,33.6332,33.2744,33.2841,26700.0
2011-09-01 11:00:00,34.32,34.38,34.09,34.13,22900.0,33.2841,33.3423,33.061,33.0998,22900.0
2011-09-01 11:30:00,34.15,34.25,33.8,34.11,34300.0,33.1192,33.2162,32.7798,33.0804,34300.0
2011-09-01 12:00:00,34.08,34.08,33.81,33.94,17800.0,33.0514,33.0514,32.7895,32.9156,17800.0
2011-09-01 12:30:00,33.97,34.02,33.68,33.68,20100.0,32.9447,32.9932,32.6634,32.6634,20100.0
2011-09-01 13:00:00,33.67,33.68,33.48,33.6,26100.0,32.6537,32.6634,32.4695,32.5858,26100.0
2011-09-01 13:30:00,33.62,33.66,33.21,33.24,26000.0,32.6052,32.644,32.2076,32.2367,26000.0
2011-09-01 14:00:00,33.22,33.32,32.99,33.05,34100.0,32.2173,32.3143,31.9943,32.0524,34100.0
2011-09-01 14:30:00,33.09,33.39,33.08,33.26,38800.0,32.0912,32.3822,32.0815,32.2561,38800.0
2011-09-01 15:00:00,33.27,33.64,33.24,33.59,92500.0,32.2658,32.6246,32.2367,32.5761,92500.0
2011-09-01 15:30:00,33.59,33.66,33.51,33.62,81100.0,32.5761,32.644,32.4986,32.6052,81100.0
2011-09-02 09:30:00,32.84,33.0,32.59,32.98,48400.0,31.8488,32.0039,31.6063,31.9846,48400.0
2011-09-02 10:00:00,33.0,33.06,32.89,33.05,33900.0,32.0039,32.0621,31.8973,32.0524,33900.0
2011-09-02 10:30:00,32.94,32.94,32.65,32.75,52300.0,31.9458,31.9458,31.6645,31.7615,52300.0
2011-09-02 11:00:00,32.75,32.96,32.74,32.87,23600.0,31.7615,31.9652,31.7518,31.8779,23600.0
2011-09-02 11:30:00,32.83,32.93,32.74,32.8,17100.0,31.8391,31.9361,31.7518,31.81,17100.0
2011-09-02 12:00:00,32.8,32.95,32.65,32.65,18200.0,31.81,31.9555,31.6645,31.6645,18200.0
2011-09-02 12:30:00,32.66,32.68,32.55,32.63,23900.0,31.6742,31.6936,31.5675,31.6451,23900.0
2011-09-02 13:00:00,32.63,32.65,32.55,32.63,26000.0,31.6451,31.6645,31.5675,31.6451,26000.0
2011-09-02 13:30:00,32.64,32.73,32.55,32.55,20300.0,31.6548,31.7421,31.5675,31.5675,20300.0
2011-09-02 14:00:00,32.56,32.58,32.15,32.23,24300.0,31.5772,31.5966,31.1796,31.2572,24300.0
2011-09-02 14:30:00,32.21,32.38,32.12,32.34,40000.0,31.2378,31.4027,31.1505,31.3639,40000.0
2011-09-02 15:00:00,32.34,32.36,32.1,32.19,61700.0,31.3639,31.3833,31.1311,31.2184,61700.0
2011-09-02 15:30:00,32.19,32.42,32.13,32.42,132500.0,31.2184,31.4415,31.1602,31.4415,132500.0
2011-09-06 09:30:00,31.46,31.6,31.22,31.5,37100.0,30.5104,30.6462,30.2777,30.5492,37100.0
2011-09-06 10:00:00,31.5,31.63,31.21,31.28,20500.0,30.5492,30.6753,30.268,30.3359,20500.0
2011-09-06 10:30:00,31.3,31.44,31.13,31.41,35400.0,30.3553,30.491,30.1904,30.4619,35400.0
2011-09-06 11:00:00,31.4,31.58,31.29,31.46,36600.0,30.4522,30.6268,30.3456,30.5104,36600.0
2011-09-06 11:30:00,31.5,31.55,31.29,31.41,17100.0,30.5492,30.5977,30.3456,30.4619,17100.0
2011-09-06 12:00:00,31.4,31.56,31.34,31.46,7800.0,30.4522,30.6074,30.3941,30.5104,7800.0
2011-09-06 12:30:00,31.42,31.48,31.38,31.43,14000.0,30.4716,30.5298,30.4328,30.4813,14000.0
2011-09-06 13:00:00,31.43,31.5,31.33,31.34,21900.0,30.4813,30.5492,30.3844,30.3941,21900.0
2011-09-06 13:30:00,31.3,31.45,31.24,31.39,19000.0,30.3553,30.5007,30.2971,30.4425,19000.0
2011-09-06 14:00:00,31.39,31.5,31.34,31.42,36300.0,30.4425,30.5492,30.3941,30.4716,36300.0
2011-09-06 14:30:00,31.43,31.43,31.13,31.13,19000.0,30.4813,30.4813,30.1904,30.1904,19000.0
2011-09-06 15:00:00,31.13,31.17,30.99,31.11,28700.0,30.1904,30.2292,30.0546,30.171,28700.0
2011-09-06 15:30:00,31.08,31.39,31.01,31.33,55600.0,30.1419,30.4425,30.074,30.3844,55600.0
2011-09-07 09:30:00,31.97,32.21,31.86,32.08,26200.0,31.005,31.2378,30.8984,31.1117,26200.0
2011-09-07 10:00:00,32.08,32.46,32.0,32.34,27400.0,31.1117,31.4802,31.0341,31.3639,27400.0
2011-09-07 10:30:00,32.3,32.39,32.18,32.29,9800.0,31.3251,31.4124,31.2087,31.3154,9800.0
2011-09-07 11:00:00,32.28,32.44,32.22,32.42,17700.0,31.3057,31.4609,31.2475,31.4415,17700.0
2011-09-07 11:30:00,32.42,32.5,32.39,32.45,3300.0,31.4415,31.519,31.4124,31.4705,3300.0
2011-09-07 12:00:00,32.45,32.58,32.39,32.55,92900.0,31.4705,31.5966,31.4124,31.5675,92900.0
2011-09-07 12:30:00,32.53,32.66,32.53,32.56,12800.0,31.5481,31.6742,31.5481,31.5772,12800.0
2011-09-07 13:00:00,32.57,32.57,32.49,32.49,12800.0,31.5869,31.5869,31.5093,31.5093,12800.0
2011-09-07 13:30:00,32.49,32.5,32.4,32.48,13300.0,31.5093,31.519,31.4221,31.4996,13300.0
2011-09-07 14:00:00,32.48,32.81,32.45,32.79,65000.0,31.4996,31.8197,31.4705,31.8003,65000.0
2011-09-07 14:30:00,32.81,33.18,32.81,33.18,41200.0,31.8197,32.1785,31.8197,32.1785,41200.0
2011-09-07 15:00:00,33.17,33.2,33.06,33.07,68900.0,32.1688,32.1979,32.0621,32.0718,68900.0
2011-09-07 15:30:00,33.06,33.19,32.9,33.14,73900.0,32.0621,32.1882,31.907,32.1397,73900.0
2011-09-08 09:30:00,32.89,32.89,32.4,32.4,24500.0,31.8973,31.8973,31.4221,31.4221,24500.0
2011-09-08 10:00:00,32.42,32.87,32.3,32.83,21700.0,31.4415,31.8779,31.3251,31.8391,21700.0
2011-09-08 10:30:00,32.78,32.93,32.74,32.86,28500.0,31.7906,31.9361,31.7518,31.8682,28500.0
2011-09-08 11:00:00,32.89,33.01,32.72,32.77,23600.0,31.8973,32.0136,31.7324,31.7809,23600.0
2011-09-08 11:30:00,32.77,32.88,32.47,32.48,17500.0,31.7809,31.8876,31.4899,31.4996,17500.0
2011-09-08 12:00:00,32.47,32.6,32.46,32.47,20800.0,31.4899,31.616,31.4802,31.4899,20800.0
2011-09-08 12:30:00,32.45,32.7,32.4,32.67,36100.0,31.4705,31.713,31.4221,31.6839,36100.0
2011-09-08 13:00:00,32.75,32.77,32.43,32.48,9500.0,31.7615,31.7809,31.4512,31.4996,9500.0
2011-09-08 13:30:00,32.48,32.59,32.08,32.23,17400.0,31.4996,31.6063,31.1117,31.2572,17400.0
2011-09-08 14:00:00,32.22,32.32,31.99,32.11,9300.0,31.2475,31.3445,31.0244,31.1408,9300.0
2011-09-08 14:30:00,32.11,32.19,32.01,32.06,13800.0,31.1408,31.2184,31.0438,31.0923,13800.0
2011-09-08 15:00:00,32.05,32.05,31.83,32.02,42900.0,31.0826,31.0826,30.8693,31.0535,42900.0
2011-09-08 15:30:00,32.03,32.07,31.89,31.89,68400.0,31.0632,31.102,30.9275,30.9275,68400.0
2011-09-09 09:30:00,31.34,31.38,31.03,31.2,25100.0,30.3941,30.4328,30.0934,30.2583,25100.0
2011-09-09 10:00:00,31.28,31.48,31.11,31.44,16400.0,30.3359,30.5298,30.171,30.491,16400.0
2011-09-09 10:30:00,31.54,31.67,31.31,31.54,42800.0,30.588,30.7141,30.365,30.588,42800.0
2011-09-09 11:00:00,31.53,31.78,31.24,31.35,37300.0,30.5783,30.8208,30.2971,30.4038,37300.0
2011-09-09 11:30:00,31.35,31.5,31.14,31.25,62600.0,30.4038,30.5492,30.2001,30.3068,62600.0
2011-09-09 12:00:00,31.26,31.27,31.06,31.1,50700.0,30.3165,30.3262,30.1225,30.1613,50700.0
2011-09-09 12:30:00,31.12,31.16,30.96,31.11,25700.0,30.1807,30.2195,30.0255,30.171,25700.0
2011-09-09 13:00:00,31.1,31.24,30.98,31.04,64700.0,30.1613,30.2971,30.0449,30.1031,64700.0
2011-09-09 13:30:00,31.09,31.14,31.02,31.14,44300.0,30.1516,30.2001,30.0837,30.2001,44300.0
2011-09-09 14:00:00,31.1,31.14,30.8,31.01,91100.0,30.1613,30.2001,29.8704,30.074,91100.0
2011-09-09 14:30:00,31.01,31.22,30.94,31.05,69900.0,30.074,30.2777,30.0061,30.1128,69900.0
2011-09-09 15:00:00,31.02,31.15,30.99,31.01,28000.0,30.0837,30.2098,30.0546,30.074,28000.0
2011-09-09 15:30:00,31.01,31.39,31.01,31.23,45700.0,30.074,30.4425,30.074,30.2874,45700.0
2011-09-12 09:30:00,30.66,31.0,30.64,30.95,46000.0,29.7346,30.0643,29.7152,30.0158,46000.0
2011-09-12 10:00:00,30.95,31.17,30.73,30.74,18700.0,30.0158,30.2292,29.8025,29.8122,18700.0
2011-09-12 10:30:00,30.71,30.84,30.48,30.48,24700.0,29.7831,29.9091,29.56,29.56,24700.0
2011-09-12 11:00:00,30.48,30.58,30.36,30.55,20700.0,29.56,29.657,29.4436,29.6279,20700.0
2011-09-12 11:30:00,30.56,30.73,30.5,30.55,22800.0,29.6376,29.8025,29.5794,29.6279,22800.0
2011-09-12 12:00:00,30.55,30.62,30.41,30.59,13400.0,29.6279,29.6958,29.4921,29.6667,13400.0
2011-09-12 12:30:00,30.59,30.62,30.36,30.6,25800.0,29.6667,29.6958,29.4436,29.6764,25800.0
2011-09-12 13:00:00,30.59,30.73,30.49,30.54,21000.0,29.6667,29.8025,29.5697,29.6182,21000.0
2011-09-12 13:30:00,30.51,30.56,30.32,30.51,32000.0,29.5891,29.6376,29.4048,29.5891,32000.0
2011-09-12 14:00:00,30.52,30.56,30.32,30.51,19500.0,29.5988,29.6376,29.4048,29.5891,19500.0
2011-09-12 14:30:00,30.51,30.96,30.5,30.61,30900.0,29.5891,30.0255,29.5794,29.6861,30900.0
2011-09-12 15:00:00,30.62,30.73,30.45,30.72,15600.0,29.6958,29.8025,29.5309,29.7928,15600.0
2011-09-12 15:30:00,30.71,31.17,30.7,31.12,41300.0,29.7831,30.2292,29.7734,30.1807,41300.0
2011-09-13 09:30:00,31.11,31.76,31.11,31.68,28400.0,30.171,30.8014,30.171,30.7238,28400.0
2011-09-13 10:00:00,31.71,31.98,31.69,31.96,24100.0,30.7529,31.0147,30.7335,30.9953,24100.0
2011-09-13 10:30:00,31.96,32.03,31.82,31.9,27100.0,30.9953,31.0632,30.8596,30.9372,27100.0
2011-09-13 11:00:00,31.87,31.95,31.72,31.83,27200.0,30.9081,30.9856,30.7626,30.8693,27200.0
2011-09-13 11:30:00,31.86,32.06,31.79,31.93,39400.0,30.8984,31.0923,30.8305,30.9662,39400.0
2011-09-13 12:00:00,31.93,32.01,31.83,31.95,33400.0,30.9662,31.0438,30.8693,30.9856,33400.0
2011-09-13 12:30:00,31.94,31.99,31.86,31.97,21000.0,30.9759,31.0244,30.8984,31.005,21000.0
2011-09-13 13:00:00,32.0,32.0,31.89,31.89,20400.0,31.0341,31.0341,30.9275,30.9275,20400.0
2011-09-13 13:30:00,31.88,31.98,31.81,31.85,21600.0,30.9178,31.0147,30.8499,30.8887,21600.0
2011-09-13 14:00:00,31.86,32.0,31.82,31.99,31800.0,30.8984,31.0341,30.8596,31.0244,31800.0
2011-09-13 14:30:00,32.0,32.01,31.79,31.92,20700.0,31.0341,31.0438,30.8305,30.9565,20700.0
2011-09-13 15:00:00,31.92,31.96,31.6,31.8,36700.0,30.9565,30.9953,30.6462,30.8402,36700.0
2011-09-13 15:30:00,31.8,31.94,31.78,31.86,56300.0,30.8402,30.9759,30.8208,30.8984,56300.0
2011-09-14 09:30:00,32.26,33.16,32.26,32.77,107100.0,31.2863,32.1591,31.2863,31.7809,107100.0
2011-09-14 10:00:00,32.73,32.8,32.2,32.31,67700.0,31.7421,31.81,31.2281,31.3348,67700.0
2011-09-14 10:30:00,32.3,32.56,32.15,32.53,84400.0,31.3251,31.5772,31.1796,31.5481,84400.0
2011-09-14 11:00:00,32.54,32.76,32.48,32.74,45700.0,31.5578,31.7712,31.4996,31.7518,45700.0
2011-09-14 11:30:00,32.79,32.96,32.75,32.9,25300.0,31.8003,31.9652,31.7615,31.907,25300.0
2011-09-14 12:00:00,32.94,32.96,32.76,32.88,18700.0,31.9458,31.9652,31.7712,31.8876,18700.0
2011-09-14 12:30:00,32.88,33.1,32.87,33.03,25200.0,31.8876,32.1009,31.8779,32.033,25200.0
2011-09-14 13:00:00,33.03,33.2,33.02,33.12,41500.0,32.033,32.1979,32.0233,32.1203,41500.0
2011-09-14 13:30:00,33.12,33.34,33.07,33.12,75600.0,32.1203,32.3337,32.0718,32.1203,75600.0
2011-09-14 14:00:00,33.14,33.33,33.01,33.03,46500.0,32.1397,32.324,32.0136,32.033,46500.0
2011-09-14 14:30:00,33.03,33.23,32.97,33.19,36100.0,32.033,32.227,31.9749,32.1882,36100.0
2011-09-14 15:00:00,33.22,33.55,33.2,33.54,71800.0,32.2173,32.5373,32.1979,32.5276,71800.0
2011-09-14 15:30:00,33.53,33.63,33.26,33.31,245600.0,32.518,32.6149,32.2561,32.3046,245600.0
2011-09-15 09:30:00,33.72,34.0,33.62,33.88,120600.0,32.7022,32.9738,32.6052,32.8574,120600.0
2011-09-15 10:00:00,33.89,34.18,33.88,33.95,35700.0,32.8671,33.1483,32.8574,32.9253,35700.0
2011-09-15 10:30:00,33.97,33.98,33.72,33.72,22500.0,32.9447,32.9544,32.7022,32.7022,22500.0
2011-09-15 11:00:00,33.71,34.0,33.67,33.97,20200.0,32.6925,32.9738,32.6537,32.9447,20200.0
2011-09-15 11:30:00,33.97,34.15,33.94,34.1,33200.0,32.9447,33.1192,32.9156,33.0707,33200.0
2011-09-15 12:00:00,34.09,34.19,34.07,34.1,20500.0,33.061,33.158,33.0417,33.0707,20500.0
2011-09-15 12:30:00,34.13,34.23,34.12,34.15,14000.0,33.0998,33.1968,33.0901,33.1192,14000.0
2011-09-15 13:00:00,34.16,34.3,34.15,34.16,19500.0,33.1289,33.2647,33.1192,33.1289,19500.0
2011-09-15 13:30:00,34.15,34.4,34.14,34.36,31900.0,33.1192,33.3617,33.1095,33.3229,31900.0
2011-09-15 14:00:00,34.39,34.57,34.31,34.33,62100.0,33.352,33.5266,33.2744,33.2938,62100.0
2011-09-15 14:30:00,34.33,34.5,34.3,34.48,29200.0,33.2938,33.4587,33.2647,33.4393,29200.0
2011-09-15 15:00:00,34.49,34.51,34.25,34.3,58600.0,33.449,33.4684,33.2162,33.2647,58600.0
2011-09-15 15:30:00,34.3,34.43,34.27,34.34,57100.0,33.2647,33.3908,33.2356,33.3035,57100.0
2011-09-16 09:30:00,34.38,34.96,34.37,34.94,85700.0,33.3423,33.9048,33.3326,33.8854,85700.0
2011-09-16 10:00:00,34.95,35.16,34.8,35.04,140300.0,33.8951,34.0988,33.7496,33.9824,140300.0
2011-09-16 10:30:00,35.05,35.1,34.83,34.9,128700.0,33.9921,34.0406,33.7787,33.8466,128700.0
2011-09-16 11:00:00,34.88,34.97,34.81,34.9,63200.0,33.8272,33.9145,33.7593,33.8466,63200.0
2011-09-16 11:30:00,34.89,34.97,34.84,34.93,36600.0,33.8369,33.9145,33.7884,33.8757,36600.0
2011-09-16 12:00:00,34.94,35.01,34.89,35.01,54500.0,33.8854,33.9533,33.8369,33.9533,54500.0
2011-09-16 12:30:00,35.01,35.25,35.01,35.19,22200.0,33.9533,34.186,33.9533,34.1278,22200.0
2011-09-16 13:00:00,35.19,35.29,35.06,35.15,63700.0,34.1278,34.2248,34.0018,34.0891,63700.0
2011-09-16 13:30:00,35.16,35.16,34.98,35.05,43600.0,34.0988,34.0988,33.9242,33.9921,43600.0
2011-09-16 14:00:00,35.05,35.12,35.03,35.09,65300.0,33.9921,34.06,33.9727,34.0309,65300.0
2011-09-16 14:30:00,35.1,35.16,35.09,35.15,48100.0,34.0406,34.0988,34.0309,34.0891,48100.0
2011-09-16 15:00:00,35.15,35.2,35.11,35.2,67700.0,34.0891,34.1375,34.0503,34.1375,67700.0
2011-09-16 15:30:00,35.2,35.61,35.2,35.57,207800.0,34.1375,34.5352,34.1375,34.4964,207800.0
2011-09-19 09:30:00,34.79,34.79,34.09,34.36,64000.0,33.7399,33.7399,33.061,33.3229,64000.0
2011-09-19 10:00:00,34.37,34.5,34.15,34.29,26900.0,33.3326,33.4587,33.1192,33.255,26900.0
2011-09-19 10:30:00,34.26,34.39,34.23,34.35,43600.0,33.2259,33.352,33.1968,33.3132,43600.0
2011-09-19 11:00:00,34.3,34.45,34.27,34.3,44400.0,33.2647,33.4102,33.2356,33.2647,44400.0
2011-09-19 11:30:00,34.31,34.57,34.28,34.41,33300.0,33.2744,33.5266,33.2453,33.3714,33300.0
2011-09-19 12:00:00,34.4,34.54,34.26,34.3,21000.0,33.3617,33.4975,33.2259,33.2647,21000.0
2011-09-19 12:30:00,34.3,34.45,34.26,34.31,24800.0,33.2647,33.4102,33.2259,33.2744,24800.0
2011-09-19 13:00:00,34.32,34.36,34.23,34.33,17900.0,33.2841,33.3229,33.1968,33.2938,17900.0
2011-09-19 13:30:00,34.33,34.42,34.29,34.39,15700.0,33.2938,33.3811,33.255,33.352,15700.0
2011-09-19 14:00:00,34.38,34.43,34.3,34.4,31500.0,33.3423,33.3908,33.2647,33.3617,31500.0
2011-09-19 14:30:00,34.4,34.51,34.38,34.4,33600.0,33.3617,33.4684,33.3423,33.3617,33600.0
2011-09-19 15:00:00,34.41,34.81,34.28,34.69,38600.0,33.3714,33.7593,33.2453,33.6429,38600.0
2011-09-19 15:30:00,34.72,34.9,34.63,34.67,64000.0,33.672,33.8466,33.5847,33.6235,64000.0
2011-09-20 09:30:00,34.9,35.19,34.9,34.96,13800.0,33.8466,34.1278,33.8466,33.9048,13800.0
2011-09-20 10:00:00,35.04,35.43,34.97,35.35,25900.0,33.9824,34.3606,33.9145,34.283,25900.0
2011-09-20 10:30:00,35.35,35.71,35.3,35.63,12600.0,34.283,34.6322,34.2345,34.5546,12600.0
2011-09-20 11:00:00,35.64,35.75,35.53,35.64,14900.0,34.5643,34.6709,34.4576,34.5643,14900.0
2011-09-20 11:30:00,35.64,35.64,35.45,35.6,15500.0,34.5643,34.5643,34.38,34.5255,15500.0
2011-09-20 12:00:00,35.58,35.58,35.15,35.15,47900.0,34.5061,34.5061,34.0891,34.0891,47900.0
2011-09-20 12:30:00,35.14,35.27,35.05,35.2,32100.0,34.0794,34.2054,33.9921,34.1375,32100.0
2011-09-20 13:00:00,35.22,35.26,35.02,35.11,16200.0,34.1569,34.1957,33.963,34.0503,16200.0
2011-09-20 13:30:00,35.14,35.17,34.98,35.12,19700.0,34.0794,34.1085,33.9242,34.06,19700.0
2011-09-20 14:00:00,35.1,35.15,34.95,35.13,14700.0,34.0406,34.0891,33.8951,34.0697,14700.0
2011-09-20 14:30:00,35.15,35.16,34.82,34.9,12200.0,34.0891,34.0988,33.769,33.8466,12200.0
2011-09-20 15:00:00,34.84,34.91,34.27,34.37,20100.0,33.7884,33.8563,33.2356,33.3326,20100.0
2011-09-20 15:30:00,34.35,34.5,34.21,34.37,50400.0,33.3132,33.4587,33.1774,33.3326,50400.0
2011-09-21 09:30:00,34.65,34.85,34.5,34.65,15400.0,33.6041,33.7981,33.4587,33.6041,15400.0
2011-09-21 10:00:00,34.72,34.82,34.52,34.56,6800.0,33.672,33.769,33.4781,33.5169,6800.0
2011-09-21 10:30:00,34.58,34.58,34.06,34.11,17000.0,33.5363,33.5363,33.032,33.0804,17000.0
2011-09-21 11:00:00,34.11,34.19,34.01,34.13,10000.0,33.0804,33.158,32.9835,33.0998,10000.0
2011-09-21 11:30:00,34.1,34.19,33.99,33.99,7500.0,33.0707,33.158,32.9641,32.9641,7500.0
2011-09-21 12:00:00,34.02,34.07,33.87,33.99,7000.0,32.9932,33.0417,32.8477,32.9641,7000.0
2011-09-21 12:30:00,34.01,34.17,33.9,34.01,15800.0,32.9835,33.1386,32.8768,32.9835,15800.0
2011-09-21 13:00:00,34.04,34.27,33.98,34.27,10500.0,33.0126,33.2356,32.9544,33.2356,10500.0
2011-09-21 13:30:00,34.27,34.38,34.24,34.31,8900.0,33.2356,33.3423,33.2065,33.2744,8900.0
2011-09-21 14:00:00,34.32,34.46,34.02,34.28,16700.0,33.2841,33.4199,32.9932,33.2453,16700.0
2011-09-21 14:30:00,34.29,34.34,33.77,34.0,22000.0,33.255,33.3035,32.7507,32.9738,22000.0
2011-09-21 15:00:00,33.93,34.16,33.82,33.85,17200.0,32.9059,33.1289,32.7992,32.8283,17200.0
2011-09-21 15:30:00,33.83,33.84,33.01,33.01,38800.0,32.8089,32.8186,32.0136,32.0136,38800.0
2011-09-22 09:30:00,32.3,32.53,31.58,31.6,35000.0,31.3251,31.5481,30.6268,30.6462,35000.0
2011-09-22 10:00:00,31.63,32.24,31.6,32.02,24400.0,30.6753,31.2669,30.6462,31.0535,24400.0
2011-09-22 10:30:00,31.97,32.34,31.88,31.88,18200.0,31.005,31.3639,30.9178,30.9178,18200.0
2011-09-22 11:00:00,31.85,32.02,31.85,31.99,23400.0,30.8887,31.0535,30.8887,31.0244,23400.0
2011-09-22 11:30:00,32.03,32.07,31.7,31.7,21500.0,31.0632,31.102,30.7432,30.7432,21500.0
2011-09-22 12:00:00,31.65,31.76,31.41,31.66,19700.0,30.6947,30.8014,30.4619,30.7044,19700.0
2011-09-22 12:30:00,31.61,31.88,31.5,31.86,8300.0,30.6559,30.9178,30.5492,30.8984,8300.0
2011-09-22 13:00:00,31.85,31.85,31.58,31.71,10400.0,30.8887,30.8887,30.6268,30.7529,10400.0
2011-09-22 13:30:00,31.67,31.71,31.4,31.41,10100.0,30.7141,30.7529,30.4522,30.4619,10100.0
2011-09-22 14:00:00,31.39,31.9,31.35,31.8,29300.0,30.4425,30.9372,30.4038,30.8402,29300.0
2011-09-22 14:30:00,31.73,31.73,31.42,31.42,9900.0,30.7723,30.7723,30.4716,30.4716,9900.0
2011-09-22 15:00:00,31.42,31.5,31.3,31.43,19900.0,30.4716,30.5492,30.3553,30.4813,19900.0
2011-09-22 15:30:00,31.39,31.87,31.34,31.8,54000.0,30.4425,30.9081,30.3941,30.8402,54000.0
2011-09-23 09:30:00,31.54,32.37,31.54,32.27,19900.0,30.588,31.393,30.588,31.296,19900.0
2011-09-23 10:00:00,32.3,32.32,31.68,31.89,18500.0,31.3251,31.3445,30.7238,30.9275,18500.0
2011-09-23 10:30:00,31.9,32.27,31.86,32.18,16800.0,30.9372,31.296,30.8984,31.2087,16800.0
2011-09-23 11:00:00,32.22,32.49,32.13,32.48,13900.0,31.2475,31.5093,31.1602,31.4996,13900.0
2011-09-23 11:30:00,32.43,32.44,32.16,32.22,26500.0,31.4512,31.4609,31.1893,31.2475,26500.0
2011-09-23 12:00:00,32.23,32.32,32.15,32.24,29300.0,31.2572,31.3445,31.1796,31.2669,29300.0
2011-09-23 12:30:00,32.25,32.37,32.0,32.12,26200.0,31.2766,31.393,31.0341,31.1505,26200.0
2011-09-23 13:00:00,32.11,32.16,31.9,32.04,13100.0,31.1408,31.1893,30.9372,31.0729,13100.0
2011-09-23 13:30:00,32.06,32.33,31.97,32.31,28300.0,31.0923,31.3542,31.005,31.3348,28300.0
2011-09-23 14:00:00,32.29,32.34,32.21,32.24,34900.0,31.3154,31.3639,31.2378,31.2669,34900.0
2011-09-23 14:30:00,32.24,32.33,32.16,32.2,22100.0,31.2669,31.3542,31.1893,31.2281,22100.0
2011-09-23 15:00:00,32.18,32.31,32.1,32.27,32700.0,31.2087,31.3348,31.1311,31.296,32700.0
2011-09-23 15:30:00,32.27,32.36,32.12,32.36,59600.0,31.296,31.3833,31.1505,31.3833,59600.0
2011-09-26 09:30:00,32.76,33.04,32.0,32.0,33300.0,31.7712,32.0427,31.0341,31.0341,33300.0
2011-09-26 10:00:00,31.88,31.88,31.34,31.66,34300.0,30.9178,30.9178,30.3941,30.7044,34300.0
2011-09-26 10:30:00,31.64,32.12,31.43,32.07,18100.0,30.685,31.1505,30.4813,31.102,18100.0
2011-09-26 11:00:00,32.06,32.06,31.82,31.95,23900.0,31.0923,31.0923,30.8596,30.9856,23900.0
2011-09-26 11:30:00,31.9,32.15,31.89,32.0,31000.0,30.9372,31.1796,30.9275,31.0341,31000.0
2011-09-26 12:00:00,31.92,31.94,31.62,31.86,18100.0,30.9565,30.9759,30.6656,30.8984,18100.0
2011-09-26 12:30:00,31.87,31.9,31.56,31.64,18500.0,30.9081,30.9372,30.6074,30.685,18500.0
2011-09-26 13:00:00,31.62,31.64,31.36,31.36,11200.0,30.6656,30.685,30.4134,30.4134,11200.0
2011-09-26 13:30:00,31.35,31.45,31.2,31.33,16900.0,30.4038,30.5007,30.2583,30.3844,16900.0
2011-09-26 14:00:00,31.33,31.54,31.26,31.33,43200.0,30.3844,30.588,30.3165,30.3844,43200.0
2011-09-26 14:30:00,31.36,31.45,31.33,31.37,47100.0,30.4134,30.5007,30.3844,30.4231,47100.0
2011-09-26 15:00:00,31.38,31.71,31.35,31.62,90800.0,30.4328,30.7529,30.4038,30.6656,90800.0
2011-09-26 15:30:00,31.63,31.64,31.42,31.42,208500.0,30.6753,30.685,30.4716,30.4716,208500.0
2011-09-27 09:30:00,32.26,33.08,32.23,32.88,40200.0,31.2863,32.0815,31.2572,31.8876,40200.0
2011-09-27 10:00:00,32.86,32.93,32.67,32.92,15700.0,31.8682,31.9361,31.6839,31.9264,15700.0
2011-09-27 10:30:00,32.92,33.04,32.86,33.0,28400.0,31.9264,32.0427,31.8682,32.0039,28400.0
2011-09-27 11:00:00,33.02,33.05,32.9,33.03,20000.0,32.0233,32.0524,31.907,32.033,20000.0
2011-09-27 11:30:00,33.02,33.2,33.01,33.14,14100.0,32.0233,32.1979,32.0136,32.1397,14100.0
2011-09-27 12:00:00,33.15,33.16,32.99,33.02,15900.0,32.1494,32.1591,31.9943,32.0233,15900.0
2011-09-27 12:30:00,33.06,33.3,33.01,33.27,11300.0,32.0621,32.2949,32.0136,32.2658,11300.0
2011-09-27 13:00:00,33.26,33.31,33.16,33.22,11100.0,32.2561,32.3046,32.1591,32.2173,11100.0
2011-09-27 13:30:00,33.25,33.51,33.2,33.51,11400.0,32.2464,32.4986,32.1979,32.4986,11400.0
2011-09-27 14:00:00,33.52,33.52,33.27,33.29,13400.0,32.5083,32.5083,32.2658,32.2852,13400.0
2011-09-27 14:30:00,33.27,33.33,33.08,33.16,31700.0,32.2658,32.324,32.0815,32.1591,31700.0
2011-09-27 15:00:00,33.14,33.16,32.54,32.69,24900.0,32.1397,32.1591,31.5578,31.7033,24900.0
2011-09-27 15:30:00,32.67,32.73,32.42,32.54,71900.0,31.6839,31.7421,31.4415,31.5578,71900.0
2011-09-28 09:30:00,32.58,32.7,32.35,32.67,9700.0,31.5966,31.713,31.3736,31.6839,9700.0
2011-09-28 10:00:00,32.6,32.62,32.12,32.32,15100.0,31.616,31.6354,31.1505,31.3445,15100.0
2011-09-28 10:30:00,32.29,32.36,32.11,32.29,12300.0,31.3154,31.3833,31.1408,31.3154,12300.0
2011-09-28 11:00:00,32.32,32.39,32.2,32.34,10100.0,31.3445,31.4124,31.2281,31.3639,10100.0
2011-09-28 11:30:00,32.36,32.52,32.22,32.5,6700.0,31.3833,31.5384,31.2475,31.519,6700.0
2011-09-28 12:00:00,32.52,32.55,32.39,32.52,10300.0,31.5384,31.5675,31.4124,31.5384,10300.0
2011-09-28 12:30:00,32.5,32.55,32.38,32.55,8500.0,31.519,31.5675,31.4027,31.5675,8500.0
2011-09-28 13:00:00,32.54,32.56,32.29,32.37,10800.0,31.5578,31.5772,31.3154,31.393,10800.0
2011-09-28 13:30:00,32.36,32.36,31.95,31.96,13900.0,31.3833,31.3833,30.9856,30.9953,13900.0
2011-09-28 14:00:00,31.87,32.13,31.85,32.04,7400.0,30.9081,31.1602,30.8887,31.0729,7400.0
2011-09-28 14:30:00,32.02,32.15,31.98,32.08,7400.0,31.0535,31.1796,31.0147,31.1117,7400.0
2011-09-28 15:00:00,32.04,32.18,31.93,31.93,20000.0,31.0729,31.2087,30.9662,30.9662,20000.0
2011-09-28 15:30:00,31.93,31.99,31.57,31.7,25200.0,30.9662,31.0244,30.6171,30.7432,25200.0
2011-09-29 09:30:00,32.37,32.44,32.06,32.06,11300.0,31.393,31.4609,31.0923,31.0923,11300.0
2011-09-29 10:00:00,32.15,32.19,32.03,32.14,13500.0,31.1796,31.2184,31.0632,31.1699,13500.0
2011-09-29 10:30:00,32.13,32.38,32.03,32.12,20100.0,31.1602,31.4027,31.0632,31.1505,20100.0
2011-09-29 11:00:00,32.09,32.33,32.01,32.33,12400.0,31.1214,31.3542,31.0438,31.3542,12400.0
2011-09-29 11:30:00,32.32,32.76,32.26,32.73,25900.0,31.3445,31.7712,31.2863,31.7421,25900.0
2011-09-29 12:00:00,32.72,32.89,32.49,32.54,20200.0,31.7324,31.8973,31.5093,31.5578,20200.0
2011-09-29 12:30:00,32.52,32.53,32.13,32.36,14500.0,31.5384,31.5481,31.1602,31.3833,14500.0
2011-09-29 13:00:00,32.31,32.45,32.08,32.08,13000.0,31.3348,31.4705,31.1117,31.1117,13000.0
2011-09-29 13:30:00,32.1,32.13,31.79,31.88,11400.0,31.1311,31.1602,30.8305,30.9178,11400.0
2011-09-29 14:00:00,31.88,31.99,31.63,31.95,22100.0,30.9178,31.0244,30.6753,30.9856,22100.0
2011-09-29 14:30:00,31.94,32.09,31.82,32.0,24600.0,30.9759,31.1214,30.8596,31.0341,24600.0
2011-09-29 15:00:00,32.01,32.22,31.71,32.12,34200.0,31.0438,31.2475,30.7529,31.1505,34200.0
2011-09-29 15:30:00,32.12,32.53,32.12,32.48,46300.0,31.1505,31.5481,31.1505,31.4996,46300.0
2011-09-30 09:30:00,31.84,31.87,31.08,31.22,32900.0,30.879,30.9081,30.1419,30.2777,32900.0
2011-09-30 10:00:00,31.23,31.88,31.07,31.81,29100.0,30.2874,30.9178,30.1322,30.8499,29100.0
2011-09-30 10:30:00,31.8,31.8,31.45,31.54,17700.0,30.8402,30.8402,30.5007,30.588,17700.0
2011-09-30 11:00:00,31.54,31.91,31.52,31.72,23300.0,30.588,30.9468,30.5686,30.7626,23300.0
2011-09-30 11:30:00,31.77,31.95,31.76,31.8,12700.0,30.8111,30.9856,30.8014,30.8402,12700.0
2011-09-30 12:00:00,31.83,31.83,31.69,31.74,13100.0,30.8693,30.8693,30.7335,30.782,13100.0
2011-09-30 12:30:00,31.73,31.88,31.7,31.76,20100.0,30.7723,30.9178,30.7432,30.8014,20100.0
2011-09-30 13:00:00,31.73,31.86,31.71,31.75,8800.0,30.7723,30.8984,30.7529,30.7917,8800.0
2011-09-30 13:30:00,31.74,31.84,31.7,31.74,13500.0,30.782,30.879,30.7432,30.782,13500.0
2011-09-30 14:00:00,31.72,31.74,31.53,31.61,21800.0,30.7626,30.782,30.5783,30.6559,21800.0
2011-09-30 14:30:00,31.6,31.69,31.42,31.68,16200.0,30.6462,30.7335,30.4716,30.7238,16200.0
2011-09-30 15:00:00,31.6,31.74,31.43,31.43,20100.0,30.6462,30.782,30.4813,30.4813,20100.0
2011-09-30 15:30:00,31.43,31.53,31.26,31.37,80000.0,30.4813,30.5783,30.3165,30.4231,80000.0
2011-10-03 09:30:00,31.15,31.47,30.74,30.9,16900.0,30.2098,30.5201,29.8122,29.9673,16900.0
2011-10-03 10:00:00,30.9,31.57,30.9,31.13,14800.0,29.9673,30.6171,29.9673,30.1904,14800.0
2011-10-03 10:30:00,31.15,31.2,30.83,31.18,11300.0,30.2098,30.2583,29.8994,30.2389,11300.0
2011-10-03 11:00:00,31.11,31.32,31.05,31.28,10800.0,30.171,30.3747,30.1128,30.3359,10800.0
2011-10-03 11:30:00,31.29,31.35,31.1,31.15,11300.0,30.3456,30.4038,30.1613,30.2098,11300.0
2011-10-03 12:00:00,31.18,31.2,30.84,30.87,9600.0,30.2389,30.2583,29.9091,29.9382,9600.0
2011-10-03 12:30:00,30.8,30.8,30.39,30.4,10100.0,29.8704,29.8704,29.4727,29.4824,10100.0
2011-10-03 13:00:00,30.41,30.43,30.0,30.07,27700.0,29.4921,29.5115,29.0945,29.1624,27700.0
2011-10-03 13:30:00,30.08,30.08,29.85,29.94,22300.0,29.1721,29.1721,28.949,29.0363,22300.0
2011-10-03 14:00:00,29.94,30.17,29.86,30.01,30300.0,29.0363,29.2594,28.9587,29.1042,30300.0
2011-10-03 14:30:00,30.0,30.08,29.73,29.78,30400.0,29.0945,29.1721,28.8326,28.8811,30400.0
2011-10-03 15:00:00,29.78,29.93,29.66,29.69,48400.0,28.8811,29.0266,28.7648,28.7939,48400.0
2011-10-03 15:30:00,29.7,30.02,29.65,29.77,80000.0,28.8036,29.1139,28.7551,28.8714,80000.0
2011-10-04 09:30:00,29.32,29.77,29.18,29.7,29100.0,28.435,28.8714,28.2992,28.8036,29100.0
2011-10-04 10:00:00,29.7,30.19,29.44,29.98,26000.0,28.8036,29.2788,28.5514,29.0751,26000.0
2011-10-04 10:30:00,30.04,30.4,29.97,30.35,17300.0,29.1333,29.4824,29.0654,29.4339,17300.0
2011-10-04 11:00:00,30.34,30.61,30.32,30.51,14500.0,29.4242,29.6861,29.4048,29.5891,14500.0
2011-10-04 11:30:00,30.49,30.67,30.34,30.65,16100.0,29.5697,29.7443,29.4242,29.7249,16100.0
2011-10-04 12:00:00,30.68,30.97,30.65,30.76,100500.0,29.754,30.0352,29.7249,29.8316,100500.0
2011-10-04 12:30:00,30.74,30.92,30.64,30.81,12800.0,29.8122,29.9867,29.7152,29.8801,12800.0
2011-10-04 13:00:00,30.81,30.85,30.5,30.66,15700.0,29.8801,29.9188,29.5794,29.7346,15700.0
2011-10-04 13:30:00,30.65,30.73,30.32,30.32,16100.0,29.7249,29.8025,29.4048,29.4048,16100.0
2011-10-04 14:00:00,30.34,30.45,29.96,30.16,15000.0,29.4242,29.5309,29.0557,29.2497,15000.0
2011-10-04 14:30:00,30.19,30.25,29.77,29.78,25000.0,29.2788,29.337,28.8714,28.8811,25000.0
2011-10-04 15:00:00,29.75,30.16,29.57,30.08,33800.0,28.852,29.2497,28.6775,29.1721,33800.0
2011-10-04 15:30:00,30.09,31.24,30.07,31.2,62300.0,29.1818,30.2971,29.1624,30.2583,62300.0
2011-10-05 09:30:00,31.22,31.22,30.7,30.75,10900.0,30.2777,30.2777,29.7734,29.8219,10900.0
2011-10-05 10:00:00,30.74,31.47,30.74,31.44,26100.0,29.8122,30.5201,29.8122,30.491,26100.0
2011-10-05 10:30:00,31.45,31.75,31.41,31.73,8900.0,30.5007,30.7917,30.4619,30.7723,8900.0
2011-10-05 11:00:00,31.75,31.85,31.63,31.79,11200.0,30.7917,30.8887,30.6753,30.8305,11200.0
2011-10-05 11:30:00,31.74,32.09,31.74,32.05,22900.0,30.782,31.1214,30.782,31.0826,22900.0
2011-10-05 12:00:00,32.06,32.11,31.49,31.49,13900.0,31.0923,31.1408,30.5395,30.5395,13900.0
2011-10-05 12:30:00,31.48,31.7,31.4,31.7,16200.0,30.5298,30.7432,30.4522,30.7432,16200.0
2011-10-05 13:00:00,31.65,31.77,31.5,31.76,9000.0,30.6947,30.8111,30.5492,30.8014,9000.0
2011-10-05 13:30:00,31.75,31.9,31.57,31.87,8900.0,30.7917,30.9372,30.6171,30.9081,8900.0
2011-10-05 14:00:00,31.87,31.93,31.62,31.86,16600.0,30.9081,30.9662,30.6656,30.8984,16600.0
2011-10-05 14:30:00,31.84,31.99,31.54,31.87,23700.0,30.879,31.0244,30.588,30.9081,23700.0
2011-10-05 15:00:00,31.83,31.99,31.71,31.86,17900.0,30.8693,31.0244,30.7529,30.8984,17900.0
2011-10-05 15:30:00,31.87,32.24,31.87,32.15,49400.0,30.9081,31.2669,30.9081,31.1796,49400.0
2011-10-06 09:30:00,31.95,32.0,31.33,31.51,28800.0,30.9856,31.0341,30.3844,30.5589,28800.0
2011-10-06 10:00:00,31.5,31.8,31.49,31.72,22400.0,30.5492,30.8402,30.5395,30.7626,22400.0
2011-10-06 10:30:00,31.77,32.3,31.77,32.2,23900.0,30.8111,31.3251,30.8111,31.2281,23900.0
2011-10-06 11:00:00,32.16,32.27,32.02,32.19,13200.0,31.1893,31.296,31.0535,31.2184,13200.0
2011-10-06 11:30:00,32.2,32.36,32.12,32.31,14100.0,31.2281,31.3833,31.1505,31.3348,14100.0
2011-10-06 12:00:00,32.29,32.35,32.18,32.32,8900.0,31.3154,31.3736,31.2087,31.3445,8900.0
2011-10-06 12:30:00,32.28,32.29,32.16,32.18,8900.0,31.3057,31.3154,31.1893,31.2087,8900.0
2011-10-06 13:00:00,32.17,32.21,31.99,32.01,19900.0,31.199,31.2378,31.0244,31.0438,19900.0
2011-10-06 13:30:00,32.0,32.26,31.92,32.18,14700.0,31.0341,31.2863,30.9565,31.2087,14700.0
2011-10-06 14:00:00,32.14,32.34,32.1,32.16,18000.0,31.1699,31.3639,31.1311,31.1893,18000.0
2011-10-06 14:30:00,32.16,32.21,31.95,32.09,28800.0,31.1893,31.2378,30.9856,31.1214,28800.0
2011-10-06 15:00:00,32.06,32.12,31.77,31.99,47700.0,31.0923,31.1505,30.8111,31.0244,47700.0
2011-10-06 15:30:00,31.96,32.18,31.91,32.12,100300.0,30.9953,31.2087,30.9468,31.1505,100300.0
2011-10-07 09:30:00,32.31,32.64,31.88,31.94,14800.0,31.3348,31.6548,30.9178,30.9759,14800.0
2011-10-07 10:00:00,32.0,32.08,31.78,31.86,16100.0,31.0341,31.1117,30.8208,30.8984,16100.0
2011-10-07 10:30:00,31.91,31.99,31.66,31.66,19700.0,30.9468,31.0244,30.7044,30.7044,19700.0
2011-10-07 11:00:00,31.68,31.78,31.36,31.7,30200.0,30.7238,30.8208,30.4134,30.7432,30200.0
2011-10-07 11:30:00,31.68,31.75,31.39,31.7,17800.0,30.7238,30.7917,30.4425,30.7432,17800.0
2011-10-07 12:00:00,31.7,31.73,31.19,31.3,17100.0,30.7432,30.7723,30.2486,30.3553,17100.0
2011-10-07 12:30:00,31.24,31.36,31.1,31.14,5500.0,30.2971,30.4134,30.1613,30.2001,5500.0
2011-10-07 13:00:00,31.17,31.41,31.14,31.27,7000.0,30.2292,30.4619,30.2001,30.3262,7000.0
2011-10-07 13:30:00,31.25,31.27,31.02,31.21,8200.0,30.3068,30.3262,30.0837,30.268,8200.0
2011-10-07 14:00:00,31.24,31.51,31.19,31.41,12200.0,30.2971,30.5589,30.2486,30.4619,12200.0
2011-10-07 14:30:00,31.46,31.52,31.27,31.47,26900.0,30.5104,30.5686,30.3262,30.5201,26900.0
2011-10-07 15:00:00,31.47,31.86,31.37,31.83,43300.0,30.5201,30.8984,30.4231,30.8693,43300.0
2011-10-07 15:30:00,31.83,31.95,31.28,31.35,55300.0,30.8693,30.9856,30.3359,30.4038,55300.0
2011-10-10 09:30:00,32.1,32.69,31.94,32.6,19700.0,31.1311,31.7033,30.9759,31.616,19700.0
2011-10-10 10:00:00,32.65,32.9,32.53,32.61,34500.0,31.6645,31.907,31.5481,31.6257,34500.0
2011-10-10 10:30:00,32.64,32.65,32.44,32.54,27400.0,31.6548,31.6645,31.4609,31.5578,27400.0
2011-10-10 11:00:00,32.52,32.59,32.37,32.48,34100.0,31.5384,31.6063,31.393,31.4996,34100.0
2011-10-10 11:30:00,32.47,32.51,32.37,32.39,16200.0,31.4899,31.5287,31.393,31.4124,16200.0
2011-10-10 12:00:00,32.37,32.64,32.33,32.6,16000.0,31.393,31.6548,31.3542,31.616,16000.0
2011-10-10 12:30:00,32.59,32.72,32.54,32.56,17300.0,31.6063,31.7324,31.5578,31.5772,17300.0
2011-10-10 13:00:00,32.57,32.78,32.54,32.71,10400.0,31.5869,31.7906,31.5578,31.7227,10400.0
2011-10-10 13:30:00,32.71,32.79,32.71,32.74,12900.0,31.7227,31.8003,31.7227,31.7518,12900.0
2011-10-10 14:00:00,32.74,32.75,32.62,32.69,28500.0,31.7518,31.7615,31.6354,31.7033,28500.0
2011-10-10 14:30:00,32.7,32.74,32.61,32.71,23700.0,31.713,31.7518,31.6257,31.7227,23700.0
2011-10-10 15:00:00,32.74,32.79,32.38,32.61,87100.0,31.7518,31.8003,31.4027,31.6257,87100.0
2011-10-10 15:30:00,32.59,32.75,32.47,32.67,159500.0,31.6063,31.7615,31.4899,31.6839,159500.0
2011-10-11 09:30:00,32.54,32.62,32.23,32.43,31800.0,31.5578,31.6354,31.2572,31.4512,31800.0
2011-10-11 10:00:00,32.42,32.44,32.19,32.33,39500.0,31.4415,31.4609,31.2184,31.3542,39500.0
2011-10-11 10:30:00,32.3,32.53,32.24,32.4,50500.0,31.3251,31.5481,31.2669,31.4221,50500.0
2011-10-11 11:00:00,32.37,32.44,32.29,32.31,14400.0,31.393,31.4609,31.3154,31.3348,14400.0
2011-10-11 11:30:00,32.32,32.44,32.3,32.43,14600.0,31.3445,31.4609,31.3251,31.4512,14600.0
2011-10-11 12:00:00,32.41,32.56,32.37,32.4,10200.0,31.4318,31.5772,31.393,31.4221,10200.0
2011-10-11 12:30:00,32.39,32.39,32.06,32.14,19000.0,31.4124,31.4124,31.0923,31.1699,19000.0
2011-10-11 13:00:00,32.15,32.2,31.95,32.16,18400.0,31.1796,31.2281,30.9856,31.1893,18400.0
2011-10-11 13:30:00,32.16,32.27,32.03,32.25,39000.0,31.1893,31.296,31.0632,31.2766,39000.0
2011-10-11 14:00:00,32.27,32.3,32.07,32.07,16600.0,31.296,31.3251,31.102,31.102,16600.0
2011-10-11 14:30:00,32.08,32.13,31.87,31.99,27900.0,31.1117,31.1602,30.9081,31.0244,27900.0
2011-10-11 15:00:00,31.99,32.17,31.99,32.01,28000.0,31.0244,31.199,31.0244,31.0438,28000.0
2011-10-11 15:30:00,32.0,32.23,31.9,31.93,89200.0,31.0341,31.2572,30.9372,30.9662,89200.0
2011-10-12 09:30:00,32.22,32.74,32.16,32.73,30800.0,31.2475,31.7518,31.1893,31.7421,30800.0
2011-10-12 10:00:00,32.73,33.25,32.63,33.06,43300.0,31.7421,32.2464,31.6451,32.0621,43300.0
2011-10-12 10:30:00,33.05,33.16,33.0,33.01,31200.0,32.0524,32.1591,32.0039,32.0136,31200.0
2011-10-12 11:00:00,33.0,33.44,33.0,33.41,30500.0,32.0039,32.4307,32.0039,32.4016,30500.0
2011-10-12 11:30:00,33.41,33.56,33.27,33.29,29000.0,32.4016,32.547,32.2658,32.2852,29000.0
2011-10-12 12:00:00,33.31,33.48,33.25,33.46,24500.0,32.3046,32.4695,32.2464,32.4501,24500.0
2011-10-12 12:30:00,33.46,33.6,33.4,33.6,16400.0,32.4501,32.5858,32.3919,32.5858,16400.0
2011-10-12 13:00:00,33.57,33.64,33.49,33.56,11800.0,32.5567,32.6246,32.4792,32.547,11800.0
2011-10-12 13:30:00,33.56,33.62,33.5,33.53,19100.0,32.547,32.6052,32.4889,32.518,19100.0
2011-10-12 14:00:00,33.55,33.74,33.5,33.65,21400.0,32.5373,32.7216,32.4889,32.6343,21400.0
2011-10-12 14:30:00,33.66,33.86,33.47,33.49,29300.0,32.644,32.838,32.4598,32.4792,29300.0
2011-10-12 15:00:00,33.49,33.55,33.36,33.55,58300.0,32.4792,32.5373,32.3531,32.5373,58300.0
2011-10-12 15:30:00,33.54,33.74,33.37,33.38,74000.0,32.5276,32.7216,32.3628,32.3725,74000.0
2011-10-13 09:30:00,33.1,33.23,32.79,32.92,21000.0,32.1009,32.227,31.8003,31.9264,21000.0
2011-10-13 10:00:00,32.92,32.97,32.66,32.78,16800.0,31.9264,31.9749,31.6742,31.7906,16800.0
2011-10-13 10:30:00,32.81,32.85,32.56,32.56,27500.0,31.8197,31.8585,31.5772,31.5772,27500.0
2011-10-13 11:00:00,32.57,32.76,32.51,32.67,10800.0,31.5869,31.7712,31.5287,31.6839,10800.0
2011-10-13 11:30:00,32.66,32.87,32.66,32.79,9600.0,31.6742,31.8779,31.6742,31.8003,9600.0
2011-10-13 12:00:00,32.8,32.95,32.78,32.95,12100.0,31.81,31.9555,31.7906,31.9555,12100.0
2011-10-13 12:30:00,32.95,32.95,32.69,32.79,18500.0,31.9555,31.9555,31.7033,31.8003,18500.0
2011-10-13 13:00:00,32.77,33.08,32.71,33.08,8200.0,31.7809,32.0815,31.7227,32.0815,8200.0
2011-10-13 13:30:00,33.08,33.16,33.0,33.0,5100.0,32.0815,32.1591,32.0039,32.0039,5100.0
2011-10-13 14:00:00,32.91,33.06,32.91,32.95,8400.0,31.9167,32.0621,31.9167,31.9555,8400.0
2011-10-13 14:30:00,32.95,33.14,32.9,33.08,11500.0,31.9555,32.1397,31.907,32.0815,11500.0
2011-10-13 15:00:00,33.06,33.34,33.05,33.09,16200.0,32.0621,32.3337,32.0524,32.0912,16200.0
2011-10-13 15:30:00,33.12,33.24,33.04,33.18,34700.0,32.1203,32.2367,32.0427,32.1785,34700.0
2011-10-14 09:30:00,33.54,34.08,33.26,33.35,31600.0,32.5276,33.0514,32.2561,32.3434,31600.0
2011-10-14 10:00:00,33.33,33.47,33.21,33.22,23100.0,32.324,32.4598,32.2076,32.2173,23100.0
2011-10-14 10:30:00,33.21,33.4,33.17,33.32,15700.0,32.2076,32.3919,32.1688,32.3143,15700.0
2011-10-14 11:00:00,33.3,33.33,33.12,33.21,17500.0,32.2949,32.324,32.1203,32.2076,17500.0
2011-10-14 11:30:00,33.23,33.32,33.06,33.06,10100.0,32.227,32.3143,32.0621,32.0621,10100.0
2011-10-14 12:00:00,33.02,33.07,32.87,33.01,10100.0,32.0233,32.0718,31.8779,32.0136,10100.0
2011-10-14 12:30:00,33.02,33.12,32.96,33.02,7300.0,32.0233,32.1203,31.9652,32.0233,7300.0
2011-10-14 13:00:00,33.03,33.24,33.02,33.22,13400.0,32.033,32.2367,32.0233,32.2173,13400.0
2011-10-14 13:30:00,33.21,33.59,33.21,33.54,14500.0,32.2076,32.5761,32.2076,32.5276,14500.0
2011-10-14 14:00:00,33.55,33.55,33.44,33.51,7500.0,32.5373,32.5373,32.4307,32.4986,7500.0
2011-10-14 14:30:00,33.49,33.66,33.4,33.66,15900.0,32.4792,32.644,32.3919,32.644,15900.0
2011-10-14 15:00:00,33.64,33.83,33.62,33.8,19400.0,32.6246,32.8089,32.6052,32.7798,19400.0
2011-10-14 15:30:00,33.79,33.97,33.65,33.82,51600.0,32.7701,32.9447,32.6343,32.7992,51600.0
2011-10-17 09:30:00,33.5,33.74,33.23,33.26,14800.0,32.4889,32.7216,32.227,32.2561,14800.0
2011-10-17 10:00:00,33.26,33.37,33.22,33.33,8700.0,32.2561,32.3628,32.2173,32.324,8700.0
2011-10-17 10:30:00,33.32,33.41,33.25,33.32,12900.0,32.3143,32.4016,32.2464,32.3143,12900.0
2011-10-17 11:00:00,33.3,33.36,33.26,33.27,5200.0,32.2949,32.3531,32.2561,32.2658,5200.0
2011-10-17 11:30:00,33.3,33.34,33.26,33.29,16800.0,32.2949,32.3337,32.2561,32.2852,16800.0
2011-10-17 12:00:00,33.3,33.35,33.28,33.3,25500.0,32.2949,32.3434,32.2755,32.2949,25500.0
2011-10-17 12:30:00,33.3,33.34,33.29,33.31,20400.0,32.2949,32.3337,32.2852,32.3046,20400.0
2011-10-17 13:00:00,33.29,33.59,33.29,33.57,35600.0,32.2852,32.5761,32.2852,32.5567,35600.0
2011-10-17 13:30:00,33.55,33.76,33.33,33.38,53800.0,32.5373,32.741,32.324,32.3725,53800.0
2011-10-17 14:00:00,33.36,33.39,33.23,33.3,28700.0,32.3531,32.3822,32.227,32.2949,28700.0
2011-10-17 14:30:00,33.3,33.3,32.96,33.07,15000.0,32.2949,32.2949,31.9652,32.0718,15000.0
2011-10-17 15:00:00,33.09,33.29,33.07,33.17,33700.0,32.0912,32.2852,32.0718,32.1688,33700.0
2011-10-17 15:30:00,33.19,33.33,33.01,33.16,74600.0,32.1882,32.324,32.0136,32.1591,74600.0
2011-10-18 09:30:00,33.12,33.46,32.85,32.86,8100.0,32.1203,32.4501,31.8585,31.8682,8100.0
2011-10-18 10:00:00,32.9,33.0,32.63,33.0,11500.0,31.907,32.0039,31.6451,32.0039,11500.0
2011-10-18 10:30:00,33.03,33.14,32.88,33.0,7100.0,32.033,32.1397,31.8876,32.0039,7100.0
2011-10-18 11:00:00,32.99,33.15,32.96,33.02,7300.0,31.9943,32.1494,31.9652,32.0233,7300.0
2011-10-18 11:30:00,33.05,33.6,33.05,33.57,11800.0,32.0524,32.5858,32.0524,32.5567,11800.0
2011-10-18 12:00:00,33.56,33.66,33.56,33.62,7000.0,32.547,32.644,32.547,32.6052,7000.0
2011-10-18 12:30:00,33.6,33.77,33.53,33.7,8000.0,32.5858,32.7507,32.518,32.6828,8000.0
2011-10-18 13:00:00,33.7,33.75,33.52,33.68,8800.0,32.6828,32.7313,32.5083,32.6634,8800.0
2011-10-18 13:30:00,33.71,33.96,33.62,33.96,15000.0,32.6925,32.935,32.6052,32.935,15000.0
2011-10-18 14:00:00,33.97,34.18,33.94,34.11,23500.0,32.9447,33.1483,32.9156,33.0804,23500.0
2011-10-18 14:30:00,34.14,34.25,34.05,34.21,17800.0,33.1095,33.2162,33.0223,33.1774,17800.0
2011-10-18 15:00:00,34.22,34.79,34.22,34.3,28300.0,33.1871,33.7399,33.1871,33.2647,28300.0
2011-10-18 15:30:00,34.28,34.57,34.18,34.37,46900.0,33.2453,33.5266,33.1483,33.3326,46900.0
2011-10-19 09:30:00,34.13,34.44,34.13,34.25,12800.0,33.0998,33.4005,33.0998,33.2162,12800.0
2011-10-19 10:00:00,34.3,34.4,34.1,34.32,10600.0,33.2647,33.3617,33.0707,33.2841,10600.0
2011-10-19 10:30:00,34.17,34.32,34.16,34.27,4400.0,33.1386,33.2841,33.1289,33.2356,4400.0
2011-10-19 11:00:00,34.2,34.26,34.08,34.24,6500.0,33.1677,33.2259,33.0514,33.2065,6500.0
2011-10-19 11:30:00,34.2,34.3,34.0,34.0,5900.0,33.1677,33.2647,32.9738,32.9738,5900.0
2011-10-19 12:00:00,34.0,34.32,34.0,34.32,8000.0,32.9738,33.2841,32.9738,33.2841,8000.0
2011-10-19 12:30:00,34.17,34.33,34.07,34.2,11800.0,33.1386,33.2938,33.0417,33.1677,11800.0
2011-10-19 13:00:00,34.16,34.28,34.12,34.13,10300.0,33.1289,33.2453,33.0901,33.0998,10300.0
2011-10-19 13:30:00,34.13,34.2,34.11,34.19,12000.0,33.0998,33.1677,33.0804,33.158,12000.0
2011-10-19 14:00:00,34.2,34.2,33.85,33.88,25000.0,33.1677,33.1677,32.8283,32.8574,25000.0
2011-10-19 14:30:00,33.86,34.08,33.78,34.01,13700.0,32.838,33.0514,32.7604,32.9835,13700.0
2011-10-19 15:00:00,33.98,34.0,33.79,33.89,31500.0,32.9544,32.9738,32.7701,32.8671,31500.0
2011-10-19 15:30:00,33.85,33.96,33.74,33.93,46200.0,32.8283,32.935,32.7216,32.9059,46200.0
2011-10-20 09:30:00,33.89,33.89,33.14,33.23,11700.0,32.8671,32.8671,32.1397,32.227,11700.0
2011-10-20 10:00:00,33.24,33.63,33.21,33.57,9800.0,32.2367,32.6149,32.2076,32.5567,9800.0
2011-10-20 10:30:00,33.6,33.66,33.44,33.5,20600.0,32.5858,32.644,32.4307,32.4889,20600.0
2011-10-20 11:00:00,33.48,33.66,33.44,33.64,24500.0,32.4695,32.644,32.4307,32.6246,24500.0
2011-10-20 11:30:00,33.64,33.64,33.46,33.53,14000.0,32.6246,32.6246,32.4501,32.518,14000.0
2011-10-20 12:00:00,33.49,33.55,33.29,33.34,37500.0,32.4792,32.5373,32.2852,32.3337,37500.0
2011-10-20 12:30:00,33.38,33.56,33.36,33.54,14200.0,32.3725,32.547,32.3531,32.5276,14200.0
2011-10-20 13:00:00,33.54,34.04,33.5,34.04,4700.0,32.5276,33.0126,32.4889,33.0126,4700.0
2011-10-20 13:30:00,33.91,33.97,33.63,33.79,22100.0,32.8865,32.9447,32.6149,32.7701,22100.0
2011-10-20 14:00:00,33.76,33.88,33.55,33.71,13100.0,32.741,32.8574,32.5373,32.6925,13100.0
2011-10-20 14:30:00,33.66,33.99,33.66,33.88,14500.0,32.644,32.9641,32.644,32.8574,14500.0
2011-10-20 15:00:00,33.86,33.86,33.53,33.62,20600.0,32.838,32.838,32.518,32.6052,20600.0
2011-10-20 15:30:00,33.58,33.67,33.51,33.63,41000.0,32.5664,32.6537,32.4986,32.6149,41000.0
2011-10-21 09:30:00,34.15,34.67,34.15,34.54,13500.0,33.1192,33.6235,33.1192,33.4975,13500.0
2011-10-21 10:00:00,34.59,34.81,34.55,34.81,7700.0,33.546,33.7593,33.5072,33.7593,7700.0
2011-10-21 10:30:00,34.88,34.99,34.61,34.72,14500.0,33.8272,33.9339,33.5654,33.672,14500.0
2011-10-21 11:00:00,34.72,34.88,34.7,34.87,8500.0,33.672,33.8272,33.6526,33.8175,8500.0
2011-10-21 11:30:00,34.87,35.06,34.87,35.04,15100.0,33.8175,34.0018,33.8175,33.9824,15100.0
2011-10-21 12:00:00,34.98,34.99,34.86,34.91,16400.0,33.9242,33.9339,33.8078,33.8563,16400.0
2011-10-21 12:30:00,34.91,35.03,34.85,34.88,23600.0,33.8563,33.9727,33.7981,33.8272,23600.0
2011-10-21 13:00:00,34.86,34.94,34.85,34.91,14500.0,33.8078,33.8854,33.7981,33.8563,14500.0
2011-10-21 13:30:00,34.87,35.02,34.83,34.87,18800.0,33.8175,33.963,33.7787,33.8175,18800.0
2011-10-21 14:00:00,34.87,35.09,34.85,35.0,10200.0,33.8175,34.0309,33.7981,33.9436,10200.0
2011-10-21 14:30:00,34.97,35.24,34.93,35.24,16000.0,33.9145,34.1763,33.8757,34.1763,16000.0
2011-10-21 15:00:00,35.25,35.28,34.99,35.0,19300.0,34.186,34.2151,33.9339,33.9436,19300.0
2011-10-21 15:30:00,34.99,35.1,34.88,35.04,43800.0,33.9339,34.0406,33.8272,33.9824,43800.0
2011-10-24 09:30:00,35.35,35.74,35.22,35.59,10100.0,34.283,34.6612,34.1569,34.5158,10100.0
2011-10-24 10:00:00,35.54,35.8,35.41,35.73,7600.0,34.4673,34.7194,34.3412,34.6515,7600.0
2011-10-24 10:30:00,35.71,35.91,35.64,35.85,23400.0,34.6322,34.8261,34.5643,34.7679,23400.0
2011-10-24 11:00:00,35.85,36.0,35.77,35.98,12800.0,34.7679,34.9134,34.6903,34.894,12800.0
2011-10-24 11:30:00,36.0,36.08,35.98,35.98,5400.0,34.9134,34.991,34.894,34.894,5400.0
2011-10-24 12:00:00,35.98,36.15,35.91,36.11,8400.0,34.894,35.0589,34.8261,35.0201,8400.0
2011-10-24 12:30:00,36.06,36.1,35.97,36.06,2600.0,34.9716,35.0104,34.8843,34.9716,2600.0
2011-10-24 13:00:00,36.06,36.12,35.98,36.01,5000.0,34.9716,35.0298,34.894,34.9231,5000.0
2011-10-24 13:30:00,36.01,36.09,35.98,36.08,4100.0,34.9231,35.0007,34.894,34.991,4100.0
2011-10-24 14:00:00,36.08,36.09,35.83,35.95,8600.0,34.991,35.0007,34.7485,34.8649,8600.0
2011-10-24 14:30:00,35.95,35.97,35.85,35.88,11500.0,34.8649,34.8843,34.7679,34.797,11500.0
2011-10-24 15:00:00,35.94,35.98,35.64,35.64,12900.0,34.8552,34.894,34.5643,34.5643,12900.0
2011-10-24 15:30:00,35.67,35.94,35.66,35.88,52300.0,34.5934,34.8552,34.5837,34.797,52300.0
2011-10-25 09:30:00,35.68,35.68,35.05,35.49,12700.0,34.6031,34.6031,33.9921,34.4188,12700.0
2011-10-25 10:00:00,35.35,35.56,35.28,35.56,7200.0,34.283,34.4867,34.2151,34.4867,7200.0
2011-10-25 10:30:00,35.49,35.58,35.3,35.35,6600.0,34.4188,34.5061,34.2345,34.283,6600.0
2011-10-25 11:00:00,35.35,35.46,35.26,35.36,3400.0,34.283,34.3897,34.1957,34.2927,3400.0
2011-10-25 11:30:00,35.36,35.5,35.36,35.49,5700.0,34.2927,34.4285,34.2927,34.4188,5700.0
2011-10-25 12:00:00,35.48,35.6,35.44,35.57,2300.0,34.4091,34.5255,34.3703,34.4964,2300.0
2011-10-25 12:30:00,35.55,35.61,35.42,35.44,4500.0,34.477,34.5352,34.3509,34.3703,4500.0
2011-10-25 13:00:00,35.42,35.61,35.4,35.58,6200.0,34.3509,34.5352,34.3315,34.5061,6200.0
2011-10-25 13:30:00,35.57,35.67,35.51,35.61,14000.0,34.4964,34.5934,34.4382,34.5352,14000.0
2011-10-25 14:00:00,35.63,35.65,35.54,35.64,24400.0,34.5546,34.574,34.4673,34.5643,24400.0
2011-10-25 14:30:00,35.62,35.74,35.6,35.73,21500.0,34.5449,34.6612,34.5255,34.6515,21500.0
2011-10-25 15:00:00,35.73,35.79,35.64,35.7,40300.0,34.6515,34.7097,34.5643,34.6225,40300.0
2011-10-25 15:30:00,35.71,35.74,35.33,35.5,26500.0,34.6322,34.6612,34.2636,34.4285,26500.0
2011-10-26 09:30:00,36.08,36.49,36.08,36.27,31000.0,34.991,35.3886,34.991,35.1752,31000.0
2011-10-26 10:00:00,36.31,36.31,35.7,35.88,14300.0,35.214,35.214,34.6225,34.797,14300.0
2011-10-26 10:30:00,35.9,35.9,35.47,35.62,37800.0,34.8164,34.8164,34.3994,34.5449,37800.0
2011-10-26 11:00:00,35.61,35.86,35.58,35.84,17100.0,34.5352,34.7776,34.5061,34.7582,17100.0
2011-10-26 11:30:00,35.84,36.09,35.83,36.07,8400.0,34.7582,35.0007,34.7485,34.9813,8400.0
2011-10-26 12:00:00,36.1,36.1,35.94,35.97,8200.0,35.0104,35.0104,34.8552,34.8843,8200.0
2011-10-26 12:30:00,35.98,36.06,35.98,36.05,6700.0,34.894,34.9716,34.894,34.9619,6700.0
2011-10-26 13:00:00,36.01,36.01,35.86,35.95,15500.0,34.9231,34.9231,34.7776,34.8649,15500.0
2011-10-26 13:30:00,36.0,36.22,36.0,36.1,11400.0,34.9134,35.1268,34.9134,35.0104,11400.0
2011-10-26 14:00:00,36.11,36.35,36.11,36.25,145400.0,35.0201,35.2528,35.0201,35.1559,145400.0
2011-10-26 14:30:00,36.23,36.57,36.23,36.27,13000.0,35.1365,35.4662,35.1365,35.1752,13000.0
2011-10-26 15:00:00,36.26,36.48,36.26,36.44,13500.0,35.1656,35.3789,35.1656,35.3401,13500.0
2011-10-26 15:30:00,36.41,36.67,36.37,36.48,39600.0,35.311,35.5632,35.2722,35.3789,39600.0
2011-10-27 09:30:00,38.21,38.25,37.56,37.62,19300.0,37.0567,37.0955,36.4263,36.4845,19300.0
2011-10-27 10:00:00,37.58,37.72,37.35,37.35,17200.0,36.4457,36.5815,36.2227,36.2227,17200.0
2011-10-27 10:30:00,37.36,37.5,37.09,37.5,22700.0,36.2323,36.3681,35.9705,36.3681,22700.0
2011-10-27 11:00:00,37.52,37.59,37.41,37.51,14100.0,36.3875,36.4554,36.2808,36.3778,14100.0
2011-10-27 11:30:00,37.51,37.67,37.44,37.67,10900.0,36.3778,36.533,36.3099,36.533,10900.0
2011-10-27 12:00:00,37.66,37.99,37.65,37.97,17600.0,36.5233,36.8433,36.5136,36.8239,17600.0
2011-10-27 12:30:00,37.99,38.15,37.99,38.11,20200.0,36.8433,36.9985,36.8433,36.9597,20200.0
2011-10-27 13:00:00,38.13,38.14,38.04,38.09,24100.0,36.9791,36.9888,36.8918,36.9403,24100.0
2011-10-27 13:30:00,38.1,38.2,38.03,38.2,15400.0,36.95,37.047,36.8821,37.047,15400.0
2011-10-27 14:00:00,38.19,38.22,38.0,38.11,27800.0,37.0373,37.0664,36.853,36.9597,27800.0
2011-10-27 14:30:00,38.11,38.17,38.0,38.06,38900.0,36.9597,37.0179,36.853,36.9112,38900.0
2011-10-27 15:00:00,38.08,38.23,37.99,38.12,33700.0,36.9306,37.0761,36.8433,36.9694,33700.0
2011-10-27 15:30:00,38.14,38.25,37.86,37.97,63100.0,36.9888,37.0955,36.7173,36.8239,63100.0
2011-10-28 09:30:00,37.56,38.03,37.43,37.75,9500.0,36.4263,36.8821,36.3002,36.6106,9500.0
2011-10-28 10:00:00,37.76,38.04,37.68,37.91,5100.0,36.6203,36.8918,36.5427,36.7657,5100.0
2011-10-28 10:30:00,37.93,38.18,37.89,38.0,9300.0,36.7851,37.0276,36.7464,36.853,9300.0
2011-10-28 11:00:00,38.01,38.1,37.94,38.01,4500.0,36.8627,36.95,36.7948,36.8627,4500.0
2011-10-28 11:30:00,37.99,38.09,37.77,37.77,3600.0,36.8433,36.9403,36.63,36.63,3600.0
2011-10-28 12:00:00,37.77,37.78,37.63,37.63,7200.0,36.63,36.6397,36.4942,36.4942,7200.0
2011-10-28 12:30:00,37.62,37.72,37.57,37.64,3400.0,36.4845,36.5815,36.436,36.5039,3400.0
2011-10-28 13:00:00,37.71,37.8,37.61,37.79,5200.0,36.5718,36.6591,36.4748,36.6494,5200.0
2011-10-28 13:30:00,37.75,37.77,37.63,37.67,6500.0,36.6106,36.63,36.4942,36.533,6500.0
2011-10-28 14:00:00,37.67,37.67,37.39,37.42,8500.0,36.533,36.533,36.2614,36.2905,8500.0
2011-10-28 14:30:00,37.43,37.44,37.31,37.34,9600.0,36.3002,36.3099,36.1839,36.213,9600.0
2011-10-28 15:00:00,37.37,37.45,37.33,37.42,11200.0,36.242,36.3196,36.2033,36.2905,11200.0
2011-10-28 15:30:00,37.41,37.46,37.31,37.34,22200.0,36.2808,36.3293,36.1839,36.213,22200.0
2011-10-31 09:30:00,36.94,37.15,36.7,36.8,7100.0,35.825,36.0287,35.5923,35.6893,7100.0
2011-10-31 10:00:00,36.8,37.05,36.78,37.05,9200.0,35.6893,35.9317,35.6699,35.9317,9200.0
2011-10-31 10:30:00,37.1,37.47,37.04,37.44,10300.0,35.9802,36.339,35.922,36.3099,10300.0
2011-10-31 11:00:00,37.42,37.48,37.34,37.38,4000.0,36.2905,36.3487,36.213,36.2517,4000.0
2011-10-31 11:30:00,37.32,37.38,37.23,37.23,3900.0,36.1936,36.2517,36.1063,36.1063,3900.0
2011-10-31 12:00:00,37.29,37.31,37.05,37.05,2400.0,36.1645,36.1839,35.9317,35.9317,2400.0
2011-10-31 12:30:00,37.01,37.06,36.95,37.01,2800.0,35.8929,35.9414,35.8347,35.8929,2800.0
2011-10-31 13:00:00,37.03,37.24,37.03,37.09,5400.0,35.9123,36.116,35.9123,35.9705,5400.0
2011-10-31 13:30:00,37.1,37.27,37.1,37.24,3800.0,35.9802,36.1451,35.9802,36.116,3800.0
2011-10-31 14:00:00,37.24,37.35,37.18,37.34,11200.0,36.116,36.2227,36.0578,36.213,11200.0
2011-10-31 14:30:00,37.38,37.5,37.31,37.48,17300.0,36.2517,36.3681,36.1839,36.3487,17300.0
2011-10-31 15:00:00,37.46,37.46,37.04,37.1,19200.0,36.3293,36.3293,35.922,35.9802,19200.0
2011-10-31 15:30:00,37.07,37.32,36.93,37.16,91400.0,35.9511,36.1936,35.8153,36.0384,91400.0
2011-11-01 09:30:00,35.91,36.44,34.94,35.62,15800.0,34.8261,35.3401,33.8854,34.5449,15800.0
2011-11-01 10:00:00,35.5,36.07,35.37,36.0,22800.0,34.4285,34.9813,34.3024,34.9134,22800.0
2011-11-01 10:30:00,36.0,36.2,35.83,36.08,22700.0,34.9134,35.1074,34.7485,34.991,22700.0
2011-11-01 11:00:00,36.08,36.11,35.94,36.02,23500.0,34.991,35.0201,34.8552,34.9328,23500.0
2011-11-01 11:30:00,36.02,36.02,35.74,35.77,25300.0,34.9328,34.9328,34.6612,34.6903,25300.0
2011-11-01 12:00:00,35.75,35.92,35.74,35.74,16600.0,34.6709,34.8358,34.6612,34.6612,16600.0
2011-11-01 12:30:00,35.78,35.82,35.43,35.46,10900.0,34.7,34.7388,34.3606,34.3897,10900.0
2011-11-01 13:00:00,35.46,35.7,35.4,35.7,7500.0,34.3897,34.6225,34.3315,34.6225,7500.0
2011-11-01 13:30:00,35.8,36.0,35.7,35.95,17500.0,34.7194,34.9134,34.6225,34.8649,17500.0
2011-11-01 14:00:00,35.98,36.58,35.98,36.47,24000.0,34.894,35.4759,34.894,35.3692,24000.0
2011-11-01 14:30:00,36.46,36.55,35.99,36.03,14000.0,35.3595,35.4468,34.9037,34.9425,14000.0
2011-11-01 15:00:00,36.02,36.05,35.62,35.68,32400.0,34.9328,34.9619,34.5449,34.6031,32400.0
2011-11-01 15:30:00,35.71,35.83,35.27,35.51,75800.0,34.6322,34.7485,34.2054,34.4382,75800.0
2011-11-02 09:30:00,36.2,37.59,36.1,36.89,102100.0,35.1074,36.4554,35.0104,35.7765,102100.0
2011-11-02 10:00:00,36.92,37.89,36.89,37.8,31100.0,35.8056,36.7464,35.7765,36.6591,31100.0
2011-11-02 10:30:00,37.88,38.45,37.6,38.31,76200.0,36.7367,37.2894,36.4651,37.1537,76200.0
2011-11-02 11:00:00,38.28,39.24,38.28,38.84,36600.0,37.1246,38.0556,37.1246,37.6677,36600.0
2011-11-02 11:30:00,38.8,38.93,38.45,38.64,54200.0,37.6289,37.755,37.2894,37.4737,54200.0
2011-11-02 12:00:00,38.63,39.0,38.23,38.38,35000.0,37.464,37.8228,37.0761,37.2216,35000.0
2011-11-02 12:30:00,38.32,38.55,37.88,38.25,65800.0,37.1634,37.3864,36.7367,37.0955,65800.0
2011-11-02 13:00:00,38.23,38.25,37.39,37.5,58500.0,37.0761,37.0955,36.2614,36.3681,58500.0
2011-11-02 13:30:00,37.51,37.57,37.3,37.35,55300.0,36.3778,36.436,36.1742,36.2227,55300.0
2011-11-02 14:00:00,37.34,37.58,37.19,37.57,49400.0,36.213,36.4457,36.0675,36.436,49400.0
2011-11-02 14:30:00,37.55,37.75,37.29,37.3,44600.0,36.4166,36.6106,36.1645,36.1742,44600.0
2011-11-02 15:00:00,37.3,37.5,37.24,37.43,49900.0,36.1742,36.3681,36.116,36.3002,49900.0
2011-11-02 15:30:00,37.43,37.67,37.3,37.66,145100.0,36.3002,36.533,36.1742,36.5233,145100.0
2011-11-03 09:30:00,38.29,38.31,37.31,37.41,24600.0,37.1343,37.1537,36.1839,36.2808,24600.0
2011-11-03 10:00:00,37.4,37.52,36.96,37.52,22700.0,36.2711,36.3875,35.8444,36.3875,22700.0
2011-11-03 10:30:00,37.57,37.57,37.27,37.37,27200.0,36.436,36.436,36.1451,36.242,27200.0
2011-11-03 11:00:00,37.31,37.44,37.05,37.24,37200.0,36.1839,36.3099,35.9317,36.116,37200.0
2011-11-03 11:30:00,37.23,37.55,37.23,37.23,18400.0,36.1063,36.4166,36.1063,36.1063,18400.0
2011-11-03 12:00:00,37.18,37.49,37.18,37.47,18200.0,36.0578,36.3584,36.0578,36.339,18200.0
2011-11-03 12:30:00,37.43,37.57,37.27,37.5,15100.0,36.3002,36.436,36.1451,36.3681,15100.0
2011-11-03 13:00:00,37.5,37.56,37.46,37.48,30400.0,36.3681,36.4263,36.3293,36.3487,30400.0
2011-11-03 13:30:00,37.48,37.62,37.39,37.39,16200.0,36.3487,36.4845,36.2614,36.2614,16200.0
2011-11-03 14:00:00,37.42,37.55,37.25,37.32,14000.0,36.2905,36.4166,36.1257,36.1936,14000.0
2011-11-03 14:30:00,37.33,37.44,37.2,37.32,19200.0,36.2033,36.3099,36.0772,36.1936,19200.0
2011-11-03 15:00:00,37.31,37.55,37.31,37.5,27200.0,36.1839,36.4166,36.1839,36.3681,27200.0
2011-11-03 15:30:00,37.51,37.61,37.41,37.48,66100.0,36.3778,36.4748,36.2808,36.3487,66100.0
2011-11-04 09:30:00,37.1,37.7,37.01,37.36,24300.0,35.9802,36.5621,35.8929,36.2323,24300.0
2011-11-04 10:00:00,37.37,37.44,36.89,36.89,12200.0,36.242,36.3099,35.7765,35.7765,12200.0
2011-11-04 10:30:00,36.9,36.9,36.52,36.57,16200.0,35.7862,35.7862,35.4177,35.4662,16200.0
2011-11-04 11:00:00,36.57,36.63,36.32,36.46,35600.0,35.4662,35.5244,35.2237,35.3595,35600.0
2011-11-04 11:30:00,36.44,36.57,36.41,36.54,8800.0,35.3401,35.4662,35.311,35.4371,8800.0
2011-11-04 12:00:00,36.52,36.76,36.52,36.7,25900.0,35.4177,35.6505,35.4177,35.5923,25900.0
2011-11-04 12:30:00,36.71,36.88,36.6,36.8,18200.0,35.602,35.7668,35.4953,35.6893,18200.0
2011-11-04 13:00:00,36.8,36.96,36.78,36.78,9700.0,35.6893,35.8444,35.6699,35.6699,9700.0
2011-11-04 13:30:00,36.77,36.96,36.75,36.84,6700.0,35.6602,35.8444,35.6408,35.728,6700.0
2011-11-04 14:00:00,36.86,37.0,36.82,36.91,9600.0,35.7474,35.8832,35.7086,35.7959,9600.0
2011-11-04 14:30:00,36.91,36.93,36.79,36.89,11300.0,35.7959,35.8153,35.6796,35.7765,11300.0
2011-11-04 15:00:00,36.9,36.98,36.74,36.95,14500.0,35.7862,35.8638,35.6311,35.8347,14500.0
2011-11-04 15:30:00,36.93,37.12,36.91,37.01,39600.0,35.8153,35.9996,35.7959,35.8929,39600.0
2011-11-07 09:30:00,36.98,37.25,36.98,37.16,5200.0,35.8638,36.1257,35.8638,36.0384,5200.0
2011-11-07 10:00:00,37.08,37.22,36.52,36.53,23900.0,35.9608,36.0966,35.4177,35.4274,23900.0
2011-11-07 10:30:00,36.55,36.55,36.2,36.21,9100.0,35.4468,35.4468,35.1074,35.1171,9100.0
2011-11-07 11:00:00,36.22,36.44,36.22,36.29,13300.0,35.1268,35.3401,35.1268,35.1946,13300.0
2011-11-07 11:30:00,36.29,36.47,36.25,36.36,24800.0,35.1946,35.3692,35.1559,35.2625,24800.0
2011-11-07 12:00:00,36.38,36.43,36.08,36.12,15000.0,35.2819,35.3304,34.991,35.0298,15000.0
2011-11-07 12:30:00,36.07,36.1,35.95,36.0,14800.0,34.9813,35.0104,34.8649,34.9134,14800.0
2011-11-07 13:00:00,36.05,36.2,36.02,36.16,5900.0,34.9619,35.1074,34.9328,35.0686,5900.0
2011-11-07 13:30:00,36.23,36.39,36.19,36.37,2500.0,35.1365,35.2916,35.0977,35.2722,2500.0
2011-11-07 14:00:00,36.37,36.63,36.28,36.62,11800.0,35.2722,35.5244,35.1849,35.5147,11800.0
2011-11-07 14:30:00,36.56,36.78,36.55,36.7,14800.0,35.4565,35.6699,35.4468,35.5923,14800.0
2011-11-07 15:00:00,36.69,36.8,36.63,36.68,7200.0,35.5826,35.6893,35.5244,35.5729,7200.0
2011-11-07 15:30:00,36.67,36.9,36.63,36.84,23700.0,35.5632,35.7862,35.5244,35.728,23700.0
2011-11-08 09:30:00,37.18,37.18,36.83,37.04,6600.0,36.0578,36.0578,35.7183,35.922,6600.0
2011-11-08 10:00:00,37.04,37.04,36.26,36.27,12400.0,35.922,35.922,35.1656,35.1752,12400.0
2011-11-08 10:30:00,36.24,36.36,36.11,36.33,18800.0,35.1462,35.2625,35.0201,35.2334,18800.0
2011-11-08 11:00:00,36.29,36.37,36.0,36.06,4000.0,35.1946,35.2722,34.9134,34.9716,4000.0
2011-11-08 11:30:00,36.06,36.13,35.88,36.02,7600.0,34.9716,35.0395,34.797,34.9328,7600.0
2011-11-08 12:00:00,35.98,36.11,35.95,36.09,45000.0,34.894,35.0201,34.8649,35.0007,45000.0
2011-11-08 12:30:00,36.08,36.1,35.85,35.94,12600.0,34.991,35.0104,34.7679,34.8552,12600.0
2011-11-08 13:00:00,35.95,36.07,35.8,36.02,10600.0,34.8649,34.9813,34.7194,34.9328,10600.0
2011-11-08 13:30:00,35.98,36.42,35.97,36.37,4400.0,34.894,35.3207,34.8843,35.2722,4400.0
2011-11-08 14:00:00,36.39,36.6,36.23,36.59,15400.0,35.2916,35.4953,35.1365,35.4856,15400.0
2011-11-08 14:30:00,36.59,36.59,36.44,36.55,9500.0,35.4856,35.4856,35.3401,35.4468,9500.0
2011-11-08 15:00:00,36.51,36.71,36.48,36.65,10700.0,35.408,35.602,35.3789,35.5438,10700.0
2011-11-08 15:30:00,36.68,36.78,36.56,36.63,26700.0,35.5729,35.6699,35.4565,35.5244,26700.0
2011-11-09 09:30:00,35.53,35.8,35.21,35.29,24400.0,34.4576,34.7194,34.1472,34.2248,24400.0
2011-11-09 10:00:00,35.33,35.61,35.17,35.28,7300.0,34.2636,34.5352,34.1085,34.2151,7300.0
2011-11-09 10:30:00,35.17,35.48,35.11,35.31,18700.0,34.1085,34.4091,34.0503,34.2442,18700.0
2011-11-09 11:00:00,35.29,35.47,35.21,35.28,15900.0,34.2248,34.3994,34.1472,34.2151,15900.0
2011-11-09 11:30:00,35.32,35.53,35.29,35.36,16000.0,34.2539,34.4576,34.2248,34.2927,16000.0
2011-11-09 12:00:00,35.37,35.38,35.08,35.08,12300.0,34.3024,34.3121,34.0212,34.0212,12300.0
2011-11-09 12:30:00,35.12,35.26,35.06,35.21,38600.0,34.06,34.1957,34.0018,34.1472,38600.0
2011-11-09 13:00:00,35.2,35.26,35.05,35.19,35700.0,34.1375,34.1957,33.9921,34.1278,35700.0
2011-11-09 13:30:00,35.19,35.21,34.76,35.02,20900.0,34.1278,34.1472,33.7108,33.963,20900.0
2011-11-09 14:00:00,34.98,34.98,34.62,34.73,17300.0,33.9242,33.9242,33.5751,33.6817,17300.0
2011-11-09 14:30:00,34.72,34.89,34.67,34.72,14200.0,33.672,33.8369,33.6235,33.672,14200.0
2011-11-09 15:00:00,34.72,34.85,34.65,34.75,26200.0,33.672,33.7981,33.6041,33.7011,26200.0
2011-11-09 15:30:00,34.76,34.82,34.53,34.67,54600.0,33.7108,33.769,33.4878,33.6235,54600.0
2011-11-10 09:30:00,35.14,35.29,34.6,34.76,13200.0,34.0794,34.2248,33.5557,33.7108,13200.0
2011-11-10 10:00:00,34.61,34.72,34.44,34.6,18000.0,33.5654,33.672,33.4005,33.5557,18000.0
2011-11-10 10:30:00,34.54,34.87,34.39,34.77,14200.0,33.4975,33.8175,33.352,33.7205,14200.0
2011-11-10 11:00:00,34.77,34.99,34.76,34.86,11900.0,33.7205,33.9339,33.7108,33.8078,11900.0
2011-11-10 11:30:00,34.85,35.06,34.79,34.91,26400.0,33.7981,34.0018,33.7399,33.8563,26400.0
2011-11-10 12:00:00,34.93,34.96,34.69,34.69,56000.0,33.8757,33.9048,33.6429,33.6429,56000.0
2011-11-10 12:30:00,34.62,34.66,34.39,34.61,10300.0,33.5751,33.6138,33.352,33.5654,10300.0
2011-11-10 13:00:00,34.59,34.68,34.47,34.59,6200.0,33.546,33.6332,33.4296,33.546,6200.0
2011-11-10 13:30:00,34.53,34.6,34.44,34.56,6900.0,33.4878,33.5557,33.4005,33.5169,6900.0
2011-11-10 14:00:00,34.59,34.65,34.49,34.6,29400.0,33.546,33.6041,33.449,33.5557,29400.0
2011-11-10 14:30:00,34.59,34.67,34.55,34.59,27100.0,33.546,33.6235,33.5072,33.546,27100.0
2011-11-10 15:00:00,34.58,34.99,34.57,34.95,38700.0,33.5363,33.9339,33.5266,33.8951,38700.0
2011-11-10 15:30:00,34.9,35.15,34.73,35.1,70700.0,33.8466,34.0891,33.6817,34.0406,70700.0
2011-11-11 09:30:00,35.56,35.9,35.42,35.9,17700.0,34.4867,34.8164,34.3509,34.8164,17700.0
2011-11-11 10:00:00,35.92,36.05,35.88,36.0,9700.0,34.8358,34.9619,34.797,34.9134,9700.0
2011-11-11 10:30:00,36.04,36.47,36.04,36.38,12700.0,34.9522,35.3692,34.9522,35.2819,12700.0
2011-11-11 11:00:00,36.4,36.42,36.14,36.14,24800.0,35.3013,35.3207,35.0492,35.0492,24800.0
2011-11-11 11:30:00,36.17,36.2,36.02,36.07,16800.0,35.0783,35.1074,34.9328,34.9813,16800.0
2011-11-11 12:00:00,36.07,36.13,35.96,36.0,8700.0,34.9813,35.0395,34.8746,34.9134,8700.0
2011-11-11 12:30:00,36.01,36.14,36.01,36.09,8300.0,34.9231,35.0492,34.9231,35.0007,8300.0
2011-11-11 13:00:00,36.11,36.31,36.11,36.15,8900.0,35.0201,35.214,35.0201,35.0589,8900.0
2011-11-11 13:30:00,36.16,36.16,36.0,36.02,11000.0,35.0686,35.0686,34.9134,34.9328,11000.0
2011-11-11 14:00:00,36.05,36.05,35.9,35.91,9200.0,34.9619,34.9619,34.8164,34.8261,9200.0
2011-11-11 14:30:00,35.96,35.97,35.83,35.87,5200.0,34.8746,34.8843,34.7485,34.7873,5200.0
2011-11-11 15:00:00,35.83,35.9,35.75,35.8,11100.0,34.7485,34.8164,34.6709,34.7194,11100.0
2011-11-11 15:30:00,35.82,35.88,35.54,35.61,155200.0,34.7388,34.797,34.4673,34.5352,155200.0
2011-11-14 09:30:00,35.72,35.87,35.34,35.45,11000.0,34.6419,34.7873,34.2733,34.38,11000.0
2011-11-14 10:00:00,35.52,35.75,35.45,35.74,19100.0,34.4479,34.6709,34.38,34.6612,19100.0
2011-11-14 10:30:00,35.75,36.14,35.65,36.05,56500.0,34.6709,35.0492,34.574,34.9619,56500.0
2011-11-14 11:00:00,36.02,36.08,35.76,35.84,48900.0,34.9328,34.991,34.6806,34.7582,48900.0
2011-11-14 11:30:00,35.82,35.94,35.64,35.68,24400.0,34.7388,34.8552,34.5643,34.6031,24400.0
2011-11-14 12:00:00,35.71,35.8,35.4,35.4,18500.0,34.6322,34.7194,34.3315,34.3315,18500.0
2011-11-14 12:30:00,35.4,35.59,35.28,35.51,21100.0,34.3315,34.5158,34.2151,34.4382,21100.0
2011-11-14 13:00:00,35.47,35.49,35.22,35.48,8100.0,34.3994,34.4188,34.1569,34.4091,8100.0
2011-11-14 13:30:00,35.48,35.52,35.38,35.41,9700.0,34.4091,34.4479,34.3121,34.3412,9700.0
2011-11-14 14:00:00,35.46,35.65,35.43,35.54,7500.0,34.3897,34.574,34.3606,34.4673,7500.0
2011-11-14 14:30:00,35.52,35.52,35.29,35.31,12100.0,34.4479,34.4479,34.2248,34.2442,12100.0
2011-11-14 15:00:00,35.29,35.46,35.22,35.4,22100.0,34.2248,34.3897,34.1569,34.3315,22100.0
2011-11-14 15:30:00,35.44,35.59,35.39,35.45,38300.0,34.3703,34.5158,34.3218,34.38,38300.0
2011-11-15 09:30:00,35.34,35.43,35.18,35.36,7300.0,34.2733,34.3606,34.1181,34.2927,7300.0
2011-11-15 10:00:00,35.32,35.38,35.18,35.37,10500.0,34.2539,34.3121,34.1181,34.3024,10500.0
2011-11-15 10:30:00,35.36,35.41,35.21,35.24,14200.0,34.2927,34.3412,34.1472,34.1763,14200.0
2011-11-15 11:00:00,35.21,35.27,34.92,35.05,11700.0,34.1472,34.2054,33.866,33.9921,11700.0
2011-11-15 11:30:00,35.06,35.29,34.95,35.29,13600.0,34.0018,34.2248,33.8951,34.2248,13600.0
2011-11-15 12:00:00,35.25,35.49,35.19,35.37,8000.0,34.186,34.4188,34.1278,34.3024,8000.0
2011-11-15 12:30:00,35.44,35.61,35.44,35.58,2000.0,34.3703,34.5352,34.3703,34.5061,2000.0
2011-11-15 13:00:00,35.6,35.72,35.54,35.65,34600.0,34.5255,34.6419,34.4673,34.574,34600.0
2011-11-15 13:30:00,35.68,35.95,35.68,35.72,9100.0,34.6031,34.8649,34.6031,34.6419,9100.0
2011-11-15 14:00:00,35.73,35.85,35.72,35.77,7800.0,34.6515,34.7679,34.6419,34.6903,7800.0
2011-11-15 14:30:00,35.76,35.87,35.7,35.79,15900.0,34.6806,34.7873,34.6225,34.7097,15900.0
2011-11-15 15:00:00,35.83,35.95,35.78,35.84,10100.0,34.7485,34.8649,34.7,34.7582,10100.0
2011-11-15 15:30:00,35.8,35.87,35.59,35.62,19700.0,34.7194,34.7873,34.5158,34.5449,19700.0
2011-11-16 09:30:00,35.23,35.51,35.04,35.51,23600.0,34.1666,34.4382,33.9824,34.4382,23600.0
2011-11-16 10:00:00,35.54,35.9,35.44,35.74,38600.0,34.4673,34.8164,34.3703,34.6612,38600.0
2011-11-16 10:30:00,35.8,35.95,35.63,35.79,31300.0,34.7194,34.8649,34.5546,34.7097,31300.0
2011-11-16 11:00:00,35.8,35.98,35.64,35.72,25800.0,34.7194,34.894,34.5643,34.6419,25800.0
2011-11-16 11:30:00,35.72,35.72,35.41,35.5,19800.0,34.6419,34.6419,34.3412,34.4285,19800.0
2011-11-16 12:00:00,35.49,35.54,35.4,35.44,12000.0,34.4188,34.4673,34.3315,34.3703,12000.0
2011-11-16 12:30:00,35.45,35.62,35.44,35.55,9400.0,34.38,34.5449,34.3703,34.477,9400.0
2011-11-16 13:00:00,35.57,35.68,35.54,35.62,7900.0,34.4964,34.6031,34.4673,34.5449,7900.0
2011-11-16 13:30:00,35.68,35.76,35.64,35.71,13500.0,34.6031,34.6806,34.5643,34.6322,13500.0
2011-11-16 14:00:00,35.71,35.83,35.66,35.66,16400.0,34.6322,34.7485,34.5837,34.5837,16400.0
2011-11-16 14:30:00,35.67,35.71,35.45,35.5,10800.0,34.5934,34.6322,34.38,34.4285,10800.0
2011-11-16 15:00:00,35.51,35.56,35.2,35.22,15900.0,34.4382,34.4867,34.1375,34.1569,15900.0
2011-11-16 15:30:00,35.26,35.28,34.99,35.23,56000.0,34.1957,34.2151,33.9339,34.1666,56000.0
2011-11-17 09:30:00,35.16,35.41,34.96,35.4,24700.0,34.0988,34.3412,33.9048,34.3315,24700.0
2011-11-17 10:00:00,35.33,35.46,35.07,35.46,36900.0,34.2636,34.3897,34.0115,34.3897,36900.0
2011-11-17 10:30:00,35.4,35.7,35.32,35.56,6700.0,34.3315,34.6225,34.2539,34.4867,6700.0
2011-11-17 11:00:00,35.54,35.56,35.3,35.4,27600.0,34.4673,34.4867,34.2345,34.3315,27600.0
2011-11-17 11:30:00,35.39,35.65,35.38,35.51,7800.0,34.3218,34.574,34.3121,34.4382,7800.0
2011-11-17 12:00:00,35.46,35.47,35.06,35.08,6900.0,34.3897,34.3994,34.0018,34.0212,6900.0
2011-11-17 12:30:00,35.06,35.09,34.77,34.92,16900.0,34.0018,34.0309,33.7205,33.866,16900.0
2011-11-17 13:00:00,34.96,35.0,34.77,34.9,9200.0,33.9048,33.9436,33.7205,33.8466,9200.0
2011-11-17 13:30:00,34.9,34.92,34.59,34.82,10100.0,33.8466,33.866,33.546,33.769,10100.0
2011-11-17 14:00:00,34.85,34.85,34.63,34.72,11600.0,33.7981,33.7981,33.5847,33.672,11600.0
2011-11-17 14:30:00,34.71,34.85,34.64,34.84,8300.0,33.6623,33.7981,33.5944,33.7884,8300.0
2011-11-17 15:00:00,34.74,34.84,34.64,34.64,10800.0,33.6914,33.7884,33.5944,33.5944,10800.0
2011-11-17 15:30:00,34.69,34.75,34.5,34.63,33600.0,33.6429,33.7011,33.4587,33.5847,33600.0
2011-11-18 09:30:00,34.93,34.93,34.67,34.74,27900.0,33.8757,33.8757,33.6235,33.6914,27900.0
2011-11-18 10:00:00,34.74,35.11,34.72,34.84,26300.0,33.6914,34.0503,33.672,33.7884,26300.0
2011-11-18 10:30:00,34.85,35.13,34.85,35.02,11600.0,33.7981,34.0697,33.7981,33.963,11600.0
2011-11-18 11:00:00,35.01,35.18,34.95,35.09,21100.0,33.9533,34.1181,33.8951,34.0309,21100.0
2011-11-18 11:30:00,35.14,35.18,35.02,35.02,38500.0,34.0794,34.1181,33.963,33.963,38500.0
2011-11-18 12:00:00,35.02,35.02,34.8,34.91,25000.0,33.963,33.963,33.7496,33.8563,25000.0
2011-11-18 12:30:00,34.87,35.07,34.83,35.03,19700.0,33.8175,34.0115,33.7787,33.9727,19700.0
2011-11-18 13:00:00,35.0,35.24,34.98,35.16,9400.0,33.9436,34.1763,33.9242,34.0988,9400.0
2011-11-18 13:30:00,35.16,35.19,35.07,35.11,7700.0,34.0988,34.1278,34.0115,34.0503,7700.0
2011-11-18 14:00:00,35.1,35.19,34.99,35.1,7800.0,34.0406,34.1278,33.9339,34.0406,7800.0
2011-11-18 14:30:00,35.17,35.17,35.09,35.12,4800.0,34.1085,34.1085,34.0309,34.06,4800.0
2011-11-18 15:00:00,35.11,35.28,35.11,35.21,10600.0,34.0503,34.2151,34.0503,34.1472,10600.0
2011-11-18 15:30:00,35.21,35.21,35.11,35.11,17600.0,34.1472,34.1472,34.0503,34.0503,17600.0
2011-11-21 09:30:00,34.51,34.51,34.17,34.23,63000.0,33.4684,33.4684,33.1386,33.1968,63000.0
2011-11-21 10:00:00,34.23,34.3,33.93,34.07,38900.0,33.1968,33.2647,32.9059,33.0417,38900.0
2011-11-21 10:30:00,34.07,34.09,33.72,33.75,43000.0,33.0417,33.061,32.7022,32.7313,43000.0
2011-11-21 11:00:00,33.75,33.85,33.63,33.83,35700.0,32.7313,32.8283,32.6149,32.8089,35700.0
2011-11-21 11:30:00,33.79,33.86,33.73,33.76,37700.0,32.7701,32.838,32.7119,32.741,37700.0
2011-11-21 12:00:00,33.77,33.82,33.69,33.76,29900.0,32.7507,32.7992,32.6731,32.741,29900.0
2011-11-21 12:30:00,33.77,33.88,33.75,33.8,21800.0,32.7507,32.8574,32.7313,32.7798,21800.0
2011-11-21 13:00:00,33.81,34.0,33.81,33.92,15400.0,32.7895,32.9738,32.7895,32.8962,15400.0
2011-11-21 13:30:00,33.88,33.89,33.68,33.69,19400.0,32.8574,32.8671,32.6634,32.6731,19400.0
2011-11-21 14:00:00,33.74,34.01,33.71,33.82,19800.0,32.7216,32.9835,32.6925,32.7992,19800.0
2011-11-21 14:30:00,33.81,34.05,33.81,33.94,16900.0,32.7895,33.0223,32.7895,32.9156,16900.0
2011-11-21 15:00:00,33.92,34.16,33.87,34.16,21300.0,32.8962,33.1289,32.8477,33.1289,21300.0
2011-11-21 15:30:00,34.18,34.28,34.11,34.2,55800.0,33.1483,33.2453,33.0804,33.1677,55800.0
2011-11-22 09:30:00,33.94,34.0,33.59,33.73,47300.0,32.9156,32.9738,32.5761,32.7119,47300.0
2011-11-22 10:00:00,33.73,33.75,33.5,33.58,40200.0,32.7119,32.7313,32.4889,32.5664,40200.0
2011-11-22 10:30:00,33.58,33.67,33.48,33.58,22500.0,32.5664,32.6537,32.4695,32.5664,22500.0
2011-11-22 11:00:00,33.54,33.64,33.4,33.48,19400.0,32.5276,32.6246,32.3919,32.4695,19400.0
2011-11-22 11:30:00,33.5,33.5,33.25,33.29,23500.0,32.4889,32.4889,32.2464,32.2852,23500.0
2011-11-22 12:00:00,33.3,33.39,33.28,33.37,30200.0,32.2949,32.3822,32.2755,32.3628,30200.0
2011-11-22 12:30:00,33.39,33.47,33.37,33.47,3000.0,32.3822,32.4598,32.3628,32.4598,3000.0
2011-11-22 13:00:00,33.47,33.81,33.47,33.61,31900.0,32.4598,32.7895,32.4598,32.5955,31900.0
2011-11-22 13:30:00,33.59,33.69,33.48,33.48,14600.0,32.5761,32.6731,32.4695,32.4695,14600.0
2011-11-22 14:00:00,33.45,33.48,33.37,33.43,4600.0,32.4404,32.4695,32.3628,32.421,4600.0
2011-11-22 14:30:00,33.38,33.38,33.19,33.25,14800.0,32.3725,32.3725,32.1882,32.2464,14800.0
2011-11-22 15:00:00,33.28,33.28,33.06,33.24,36600.0,32.2755,32.2755,32.0621,32.2367,36600.0
2011-11-22 15:30:00,33.22,33.26,32.93,33.04,73300.0,32.2173,32.2561,31.9361,32.0427,73300.0
2011-11-23 09:30:00,32.67,32.85,32.3,32.3,13400.0,31.6839,31.8585,31.3251,31.3251,13400.0
2011-11-23 10:00:00,32.28,32.29,32.04,32.16,49500.0,31.3057,31.3154,31.0729,31.1893,49500.0
2011-11-23 10:30:00,32.15,32.65,32.06,32.57,48800.0,31.1796,31.6645,31.0923,31.5869,48800.0
2011-11-23 11:00:00,32.53,32.54,32.37,32.5,22300.0,31.5481,31.5578,31.393,31.519,22300.0
2011-11-23 11:30:00,32.46,32.64,32.36,32.5,26800.0,31.4802,31.6548,31.3833,31.519,26800.0
2011-11-23 12:00:00,32.51,32.56,32.39,32.39,19500.0,31.5287,31.5772,31.4124,31.4124,19500.0
2011-11-23 12:30:00,32.41,32.74,32.39,32.67,7600.0,31.4318,31.7518,31.4124,31.6839,7600.0
2011-11-23 13:00:00,32.64,32.69,32.59,32.69,9500.0,31.6548,31.7033,31.6063,31.7033,9500.0
2011-11-23 13:30:00,32.71,32.71,32.56,32.61,7900.0,31.7227,31.7227,31.5772,31.6257,7900.0
2011-11-23 14:00:00,32.54,32.6,32.37,32.45,15600.0,31.5578,31.616,31.393,31.4705,15600.0
2011-11-23 14:30:00,32.42,32.5,32.41,32.48,16100.0,31.4415,31.519,31.4318,31.4996,16100.0
2011-11-23 15:00:00,32.47,32.65,32.46,32.64,22200.0,31.4899,31.6645,31.4802,31.6548,22200.0
2011-11-23 15:30:00,32.65,32.77,32.45,32.49,52800.0,31.6645,31.7809,31.4705,31.5093,52800.0
2011-11-25 09:30:00,32.28,32.63,32.09,32.57,11700.0,31.3057,31.6451,31.1214,31.5869,11700.0
2011-11-25 10:00:00,32.52,32.72,32.5,32.61,16700.0,31.5384,31.7324,31.519,31.6257,16700.0
2011-11-25 10:30:00,32.6,32.66,32.49,32.59,19800.0,31.616,31.6742,31.5093,31.6063,19800.0
2011-11-25 11:00:00,32.58,32.62,32.48,32.48,8000.0,31.5966,31.6354,31.4996,31.4996,8000.0
2011-11-25 11:30:00,32.49,32.54,32.2,32.24,18200.0,31.5093,31.5578,31.2281,31.2669,18200.0
2011-11-25 12:00:00,32.2,32.23,32.0,32.11,20700.0,31.2281,31.2572,31.0341,31.1408,20700.0
2011-11-25 12:30:00,32.09,32.16,31.9,31.93,23500.0,31.1214,31.1893,30.9372,30.9662,23500.0
2011-11-28 09:30:00,33.05,33.7,32.95,33.48,45600.0,32.0524,32.6828,31.9555,32.4695,45600.0
2011-11-28 10:00:00,33.52,33.83,33.42,33.73,27700.0,32.5083,32.8089,32.4113,32.7119,27700.0
2011-11-28 10:30:00,33.74,33.9,33.74,33.81,25900.0,32.7216,32.8768,32.7216,32.7895,25900.0
2011-11-28 11:00:00,33.82,34.07,33.82,34.07,19300.0,32.7992,33.0417,32.7992,33.0417,19300.0
2011-11-28 11:30:00,34.07,34.1,33.99,34.04,14700.0,33.0417,33.0707,32.9641,33.0126,14700.0
2011-11-28 12:00:00,34.04,34.11,33.96,33.96,12100.0,33.0126,33.0804,32.935,32.935,12100.0
2011-11-28 12:30:00,33.96,34.1,33.94,34.08,21800.0,32.935,33.0707,32.9156,33.0514,21800.0
2011-11-28 13:00:00,34.09,34.41,34.01,34.41,30400.0,33.061,33.3714,32.9835,33.3714,30400.0
2011-11-28 13:30:00,34.44,34.52,34.32,34.35,24200.0,33.4005,33.4781,33.2841,33.3132,24200.0
2011-11-28 14:00:00,34.36,34.5,34.32,34.32,15000.0,33.3229,33.4587,33.2841,33.2841,15000.0
2011-11-28 14:30:00,34.31,34.42,34.25,34.31,21500.0,33.2744,33.3811,33.2162,33.2744,21500.0
2011-11-28 15:00:00,34.29,34.35,34.0,34.13,39200.0,33.255,33.3132,32.9738,33.0998,39200.0
2011-11-28 15:30:00,34.14,34.25,33.92,34.2,75900.0,33.1095,33.2162,32.8962,33.1677,75900.0
2011-11-29 09:30:00,34.3,34.37,34.21,34.21,3600.0,33.2647,33.3326,33.1774,33.1774,3600.0
2011-11-29 10:00:00,34.22,34.71,34.1,34.64,16300.0,33.1871,33.6623,33.0707,33.5944,16300.0
2011-11-29 10:30:00,34.58,34.59,34.24,34.33,6600.0,33.5363,33.546,33.2065,33.2938,6600.0
2011-11-29 11:00:00,34.35,34.35,34.06,34.14,7600.0,33.3132,33.3132,33.032,33.1095,7600.0
2011-11-29 11:30:00,34.17,34.24,33.96,34.0,12400.0,33.1386,33.2065,32.935,32.9738,12400.0
2011-11-29 12:00:00,33.98,34.13,33.97,34.1,12200.0,32.9544,33.0998,32.9447,33.0707,12200.0
2011-11-29 12:30:00,34.09,34.17,33.84,34.17,22100.0,33.061,33.1386,32.8186,33.1386,22100.0
2011-11-29 13:00:00,34.13,34.18,34.03,34.11,8600.0,33.0998,33.1483,33.0029,33.0804,8600.0
2011-11-29 13:30:00,34.09,34.1,33.82,33.89,12300.0,33.061,33.0707,32.7992,32.8671,12300.0
2011-11-29 14:00:00,33.85,33.95,33.79,33.95,12700.0,32.8283,32.9253,32.7701,32.9253,12700.0
2011-11-29 14:30:00,33.94,33.98,33.67,33.7,22800.0,32.9156,32.9544,32.6537,32.6828,22800.0
2011-11-29 15:00:00,33.67,33.73,33.62,33.63,108500.0,32.6537,32.7119,32.6052,32.6149,108500.0
2011-11-29 15:30:00,33.65,33.66,33.56,33.65,40000.0,32.6343,32.644,32.547,32.6343,40000.0
2011-11-30 09:30:00,34.94,35.43,34.89,35.12,21400.0,33.8854,34.3606,33.8369,34.06,21400.0
2011-11-30 10:00:00,35.16,35.38,35.07,35.27,28200.0,34.0988,34.3121,34.0115,34.2054,28200.0
2011-11-30 10:30:00,35.27,35.61,35.26,35.6,20300.0,34.2054,34.5352,34.1957,34.5255,20300.0
2011-11-30 11:00:00,35.62,35.63,35.5,35.53,13400.0,34.5449,34.5546,34.4285,34.4576,13400.0
2011-11-30 11:30:00,35.51,35.58,35.38,35.41,19600.0,34.4382,34.5061,34.3121,34.3412,19600.0
2011-11-30 12:00:00,35.44,35.49,35.37,35.42,12000.0,34.3703,34.4188,34.3024,34.3509,12000.0
2011-11-30 12:30:00,35.41,35.41,35.25,35.25,7200.0,34.3412,34.3412,34.186,34.186,7200.0
2011-11-30 13:00:00,35.24,35.27,35.13,35.13,9000.0,34.1763,34.2054,34.0697,34.0697,9000.0
2011-11-30 13:30:00,35.11,35.2,35.0,35.03,9600.0,34.0503,34.1375,33.9436,33.9727,9600.0
2011-11-30 14:00:00,35.02,35.19,35.01,35.19,10200.0,33.963,34.1278,33.9533,34.1278,10200.0
2011-11-30 14:30:00,35.2,35.25,35.06,35.17,15900.0,34.1375,34.186,34.0018,34.1085,15900.0
2011-11-30 15:00:00,35.19,35.31,35.14,35.2,11500.0,34.1278,34.2442,34.0794,34.1375,11500.0
2011-11-30 15:30:00,35.2,35.74,35.19,35.67,63200.0,34.1375,34.6612,34.1278,34.5934,63200.0
2011-12-01 09:30:00,35.56,35.75,35.41,35.75,14600.0,34.4867,34.6709,34.3412,34.6709,14600.0
2011-12-01 10:00:00,35.75,35.82,35.67,35.73,16400.0,34.6709,34.7388,34.5934,34.6515,16400.0
2011-12-01 10:30:00,35.72,35.73,35.33,35.35,14900.0,34.6419,34.6515,34.2636,34.283,14900.0
2011-12-01 11:00:00,35.31,35.36,35.15,35.15,9500.0,34.2442,34.2927,34.0891,34.0891,9500.0
2011-12-01 11:30:00,35.11,35.25,35.09,35.2,9500.0,34.0503,34.186,34.0309,34.1375,9500.0
2011-12-01 12:00:00,35.2,35.4,35.17,35.37,5900.0,34.1375,34.3315,34.1085,34.3024,5900.0
2011-12-01 12:30:00,35.38,35.38,35.16,35.17,6000.0,34.3121,34.3121,34.0988,34.1085,6000.0
2011-12-01 13:00:00,35.18,35.27,35.17,35.25,7000.0,34.1181,34.2054,34.1085,34.186,7000.0
2011-12-01 13:30:00,35.24,35.46,35.22,35.46,10300.0,34.1763,34.3897,34.1569,34.3897,10300.0
2011-12-01 14:00:00,35.46,35.46,35.38,35.45,6800.0,34.3897,34.3897,34.3121,34.38,6800.0
2011-12-01 14:30:00,35.44,35.51,35.4,35.42,10500.0,34.3703,34.4382,34.3315,34.3509,10500.0
2011-12-01 15:00:00,35.42,35.43,35.31,35.4,16400.0,34.3509,34.3606,34.2442,34.3315,16400.0
2011-12-01 15:30:00,35.4,35.4,35.23,35.33,37900.0,34.3315,34.3315,34.1666,34.2636,37900.0
2011-12-02 09:30:00,35.8,35.93,35.67,35.82,14800.0,34.7194,34.8455,34.5934,34.7388,14800.0
2011-12-02 10:00:00,35.81,36.12,35.75,36.0,14400.0,34.7291,35.0298,34.6709,34.9134,14400.0
2011-12-02 10:30:00,36.0,36.05,35.88,35.93,9100.0,34.9134,34.9619,34.797,34.8455,9100.0
2011-12-02 11:00:00,35.92,35.92,35.58,35.73,12700.0,34.8358,34.8358,34.5061,34.6515,12700.0
2011-12-02 11:30:00,35.77,35.82,35.42,35.64,12100.0,34.6903,34.7388,34.3509,34.5643,12100.0
2011-12-02 12:00:00,35.61,35.78,35.58,35.74,6700.0,34.5352,34.7,34.5061,34.6612,6700.0
2011-12-02 12:30:00,35.71,35.8,35.68,35.8,3400.0,34.6322,34.7194,34.6031,34.7194,3400.0
2011-12-02 13:00:00,35.74,35.8,35.64,35.74,61800.0,34.6612,34.7194,34.5643,34.6612,61800.0
2011-12-02 13:30:00,35.71,35.73,35.65,35.66,9900.0,34.6322,34.6515,34.574,34.5837,9900.0
2011-12-02 14:00:00,35.66,35.66,35.44,35.59,10900.0,34.5837,34.5837,34.3703,34.5158,10900.0
2011-12-02 14:30:00,35.58,35.64,35.56,35.57,7000.0,34.5061,34.5643,34.4867,34.4964,7000.0
2011-12-02 15:00:00,35.53,35.61,35.5,35.51,7200.0,34.4576,34.5352,34.4285,34.4382,7200.0
2011-12-02 15:30:00,35.5,35.63,35.44,35.51,22500.0,34.4285,34.5546,34.3703,34.4382,22500.0
2011-12-05 09:30:00,36.15,36.16,35.85,35.91,6800.0,35.0589,35.0686,34.7679,34.8261,6800.0
2011-12-05 10:00:00,35.89,36.14,35.85,36.12,6600.0,34.8067,35.0492,34.7679,35.0298,6600.0
2011-12-05 10:30:00,36.14,36.51,36.14,36.41,14500.0,35.0492,35.408,35.0492,35.311,14500.0
2011-12-05 11:00:00,36.39,36.39,36.22,36.32,18700.0,35.2916,35.2916,35.1268,35.2237,18700.0
2011-12-05 11:30:00,36.32,36.34,36.12,36.25,28500.0,35.2237,35.2431,35.0298,35.1559,28500.0
2011-12-05 12:00:00,36.19,36.37,36.19,36.27,13000.0,35.0977,35.2722,35.0977,35.1752,13000.0
2011-12-05 12:30:00,36.27,36.62,36.23,36.62,14200.0,35.1752,35.5147,35.1365,35.5147,14200.0
2011-12-05 13:00:00,36.55,36.56,36.2,36.2,6800.0,35.4468,35.4565,35.1074,35.1074,6800.0
2011-12-05 13:30:00,36.2,36.39,36.08,36.15,13700.0,35.1074,35.2916,34.991,35.0589,13700.0
2011-12-05 14:00:00,36.1,36.29,35.96,36.18,16700.0,35.0104,35.1946,34.8746,35.088,16700.0
2011-12-05 14:30:00,36.14,36.48,36.08,36.48,23700.0,35.0492,35.3789,34.991,35.3789,23700.0
2011-12-05 15:00:00,36.43,36.43,36.1,36.22,16200.0,35.3304,35.3304,35.0104,35.1268,16200.0
2011-12-05 15:30:00,36.2,36.38,36.13,36.35,27100.0,35.1074,35.2819,35.0395,35.2528,27100.0
2011-12-06 09:30:00,36.34,36.36,35.92,36.05,9300.0,35.2431,35.2625,34.8358,34.9619,9300.0
2011-12-06 10:00:00,36.02,36.1,35.8,35.99,17800.0,34.9328,35.0104,34.7194,34.9037,17800.0
2011-12-06 10:30:00,36.01,36.06,35.82,35.94,10600.0,34.9231,34.9716,34.7388,34.8552,10600.0
2011-12-06 11:00:00,35.93,36.01,35.83,35.93,16400.0,34.8455,34.9231,34.7485,34.8455,16400.0
2011-12-06 11:30:00,35.91,35.93,35.76,35.9,10200.0,34.8261,34.8455,34.6806,34.8164,10200.0
2011-12-06 12:00:00,35.89,35.91,35.75,35.78,10100.0,34.8067,34.8261,34.6709,34.7,10100.0
2011-12-06 12:30:00,35.77,35.87,35.75,35.85,11700.0,34.6903,34.7873,34.6709,34.7679,11700.0
2011-12-06 13:00:00,35.85,36.0,35.84,35.93,7000.0,34.7679,34.9134,34.7582,34.8455,7000.0
2011-12-06 13:30:00,35.9,35.94,35.87,35.9,9600.0,34.8164,34.8552,34.7873,34.8164,9600.0
2011-12-06 14:00:00,35.9,35.93,35.8,35.91,8100.0,34.8164,34.8455,34.7194,34.8261,8100.0
2011-12-06 14:30:00,35.93,36.31,35.91,36.24,12900.0,34.8455,35.214,34.8261,35.1462,12900.0
2011-12-06 15:00:00,36.25,36.44,36.2,36.27,25100.0,35.1559,35.3401,35.1074,35.1752,25100.0
2011-12-06 15:30:00,36.27,36.51,36.27,36.34,53600.0,35.1752,35.408,35.1752,35.2431,53600.0
2011-12-07 09:30:00,36.11,36.15,35.66,36.06,26400.0,35.0201,35.0589,34.5837,34.9716,26400.0
2011-12-07 10:00:00,36.16,36.34,36.04,36.23,19100.0,35.0686,35.2431,34.9522,35.1365,19100.0
2011-12-07 10:30:00,36.18,36.18,35.94,35.99,7600.0,35.088,35.088,34.8552,34.9037,7600.0
2011-12-07 11:00:00,35.99,36.17,35.94,36.12,16400.0,34.9037,35.0783,34.8552,35.0298,16400.0
2011-12-07 11:30:00,36.19,36.36,36.15,36.18,8600.0,35.0977,35.2625,35.0589,35.088,8600.0
2011-12-07 12:00:00,36.19,36.38,36.02,36.37,7500.0,35.0977,35.2819,34.9328,35.2722,7500.0
2011-12-07 12:30:00,36.39,36.43,36.12,36.12,14300.0,35.2916,35.3304,35.0298,35.0298,14300.0
2011-12-07 13:00:00,36.12,36.16,35.93,36.02,7200.0,35.0298,35.0686,34.8455,34.9328,7200.0
2011-12-07 13:30:00,36.01,36.01,35.74,35.86,8700.0,34.9231,34.9231,34.6612,34.7776,8700.0
2011-12-07 14:00:00,35.86,35.86,35.65,35.78,11300.0,34.7776,34.7776,34.574,34.7,11300.0
2011-12-07 14:30:00,35.77,35.8,35.66,35.66,14300.0,34.6903,34.7194,34.5837,34.5837,14300.0
2011-12-07 15:00:00,35.71,36.01,35.69,35.94,11300.0,34.6322,34.9231,34.6128,34.8552,11300.0
2011-12-07 15:30:00,35.98,36.29,35.91,36.11,32200.0,34.894,35.1946,34.8261,35.0201,32200.0
2011-12-08 09:30:00,35.75,35.81,35.54,35.75,3400.0,34.6709,34.7291,34.4673,34.6709,3400.0
2011-12-08 10:00:00,35.76,35.77,35.39,35.44,19700.0,34.6806,34.6903,34.3218,34.3703,19700.0
2011-12-08 10:30:00,35.38,36.08,35.38,35.84,14100.0,34.3121,34.991,34.3121,34.7582,14100.0
2011-12-08 11:00:00,35.84,35.84,35.31,35.56,21000.0,34.7582,34.7582,34.2442,34.4867,21000.0
2011-12-08 11:30:00,35.59,35.7,35.43,35.7,5200.0,34.5158,34.6225,34.3606,34.6225,5200.0
2011-12-08 12:00:00,35.69,35.69,35.49,35.49,6300.0,34.6128,34.6128,34.4188,34.4188,6300.0
2011-12-08 12:30:00,35.52,35.52,35.4,35.43,4200.0,34.4479,34.4479,34.3315,34.3606,4200.0
2011-12-08 13:00:00,35.37,35.37,35.05,35.17,5300.0,34.3024,34.3024,33.9921,34.1085,5300.0
2011-12-08 13:30:00,35.15,35.31,35.06,35.21,5600.0,34.0891,34.2442,34.0018,34.1472,5600.0
2011-12-08 14:00:00,35.18,35.33,35.1,35.26,8300.0,34.1181,34.2636,34.0406,34.1957,8300.0
2011-12-08 14:30:00,35.28,35.32,35.01,35.12,11700.0,34.2151,34.2539,33.9533,34.06,11700.0
2011-12-08 15:00:00,35.14,35.47,35.07,35.43,11800.0,34.0794,34.3994,34.0115,34.3606,11800.0
2011-12-08 15:30:00,35.36,35.64,35.05,35.11,24200.0,34.2927,34.5643,33.9921,34.0503,24200.0
2011-12-09 09:30:00,35.47,35.8,35.27,35.43,8500.0,34.3994,34.7194,34.2054,34.3606,8500.0
2011-12-09 10:00:00,35.47,35.67,35.47,35.53,7900.0,34.3994,34.5934,34.3994,34.4576,7900.0
2011-12-09 10:30:00,35.51,35.84,35.3,35.76,8700.0,34.4382,34.7582,34.2345,34.6806,8700.0
2011-12-09 11:00:00,35.82,36.27,35.77,36.17,16100.0,34.7388,35.1752,34.6903,35.0783,16100.0
2011-12-09 11:30:00,36.16,36.29,36.14,36.24,11300.0,35.0686,35.1946,35.0492,35.1462,11300.0
2011-12-09 12:00:00,36.24,36.38,36.16,36.31,11500.0,35.1462,35.2819,35.0686,35.214,11500.0
2011-12-09 12:30:00,36.29,36.43,36.27,36.38,8300.0,35.1946,35.3304,35.1752,35.2819,8300.0
2011-12-09 13:00:00,36.38,36.44,36.29,36.39,6800.0,35.2819,35.3401,35.1946,35.2916,6800.0
2011-12-09 13:30:00,36.41,36.5,36.38,36.47,11400.0,35.311,35.3983,35.2819,35.3692,11400.0
2011-12-09 14:00:00,36.46,36.6,36.37,36.52,12300.0,35.3595,35.4953,35.2722,35.4177,12300.0
2011-12-09 14:30:00,36.55,36.55,36.44,36.48,10500.0,35.4468,35.4468,35.3401,35.3789,10500.0
2011-12-09 15:00:00,36.43,36.43,36.21,36.27,12800.0,35.3304,35.3304,35.1171,35.1752,12800.0
2011-12-09 15:30:00,36.26,36.29,35.98,36.15,185500.0,35.1656,35.1946,34.894,35.0589,185500.0
2011-12-12 09:30:00,35.68,35.73,35.11,35.11,9600.0,34.6031,34.6515,34.0503,34.0503,9600.0
2011-12-12 10:00:00,35.18,35.21,34.96,35.21,10300.0,34.1181,34.1472,33.9048,34.1472,10300.0
2011-12-12 10:30:00,35.21,35.37,35.15,35.24,13800.0,34.1472,34.3024,34.0891,34.1763,13800.0
2011-12-12 11:00:00,35.23,35.45,35.22,35.38,8800.0,34.1666,34.38,34.1569,34.3121,8800.0
2011-12-12 11:30:00,35.33,35.39,35.19,35.2,15400.0,34.2636,34.3218,34.1278,34.1375,15400.0
2011-12-12 12:00:00,35.2,35.2,35.05,35.1,6200.0,34.1375,34.1375,33.9921,34.0406,6200.0
2011-12-12 12:30:00,35.1,35.24,35.06,35.15,5300.0,34.0406,34.1763,34.0018,34.0891,5300.0
2011-12-12 13:00:00,35.14,35.23,35.02,35.21,10300.0,34.0794,34.1666,33.963,34.1472,10300.0
2011-12-12 13:30:00,35.25,35.3,35.19,35.23,6300.0,34.186,34.2345,34.1278,34.1666,6300.0
2011-12-12 14:00:00,35.25,35.38,35.09,35.27,10200.0,34.186,34.3121,34.0309,34.2054,10200.0
2011-12-12 14:30:00,35.25,35.27,35.06,35.1,27600.0,34.186,34.2054,34.0018,34.0406,27600.0
2011-12-12 15:00:00,35.12,35.18,34.97,35.18,29700.0,34.06,34.1181,33.9145,34.1181,29700.0
2011-12-12 15:30:00,35.18,35.42,35.16,35.22,36900.0,34.1181,34.3509,34.0988,34.1569,36900.0
2011-12-13 09:30:00,35.53,35.6,35.38,35.45,2900.0,34.4576,34.5255,34.3121,34.38,2900.0
2011-12-13 10:00:00,35.45,35.6,35.32,35.32,5500.0,34.38,34.5255,34.2539,34.2539,5500.0
2011-12-13 10:30:00,35.35,35.37,35.01,35.01,3700.0,34.283,34.3024,33.9533,33.9533,3700.0
2011-12-13 11:00:00,35.02,35.1,34.94,34.95,12500.0,33.963,34.0406,33.8854,33.8951,12500.0
2011-12-13 11:30:00,34.99,35.0,34.92,34.94,5900.0,33.9339,33.9436,33.866,33.8854,5900.0
2011-12-13 12:00:00,34.95,35.09,34.94,35.08,7200.0,33.8951,34.0309,33.8854,34.0212,7200.0
2011-12-13 12:30:00,35.07,35.11,34.94,34.94,6400.0,34.0115,34.0503,33.8854,33.8854,6400.0
2011-12-13 13:00:00,34.94,35.08,34.93,35.07,8000.0,33.8854,34.0212,33.8757,34.0115,8000.0
2011-12-13 13:30:00,35.07,35.23,35.04,35.23,11900.0,34.0115,34.1666,33.9824,34.1666,11900.0
2011-12-13 14:00:00,35.23,35.5,35.07,35.23,13800.0,34.1666,34.4285,34.0115,34.1666,13800.0
2011-12-13 14:30:00,35.27,35.27,34.88,34.97,14400.0,34.2054,34.2054,33.8272,33.9145,14400.0
2011-12-13 15:00:00,34.96,35.03,34.64,34.66,15900.0,33.9048,33.9727,33.5944,33.6138,15900.0
2011-12-13 15:30:00,34.67,34.69,34.41,34.63,27800.0,33.6235,33.6429,33.3714,33.5847,27800.0
2011-12-14 09:30:00,34.34,34.46,33.97,33.98,11300.0,33.3035,33.4199,32.9447,32.9544,11300.0
2011-12-14 10:00:00,33.98,34.1,33.88,34.01,9800.0,32.9544,33.0707,32.8574,32.9835,9800.0
2011-12-14 10:30:00,33.98,33.99,33.75,33.83,17800.0,32.9544,32.9641,32.7313,32.8089,17800.0
2011-12-14 11:00:00,33.82,33.97,33.82,33.93,6800.0,32.7992,32.9447,32.7992,32.9059,6800.0
2011-12-14 11:30:00,33.9,33.91,33.84,33.87,8600.0,32.8768,32.8865,32.8186,32.8477,8600.0
2011-12-14 12:00:00,33.91,34.0,33.91,34.0,1100.0,32.8865,32.9738,32.8865,32.9738,1100.0
2011-12-14 12:30:00,33.99,34.1,33.98,34.07,3400.0,32.9641,33.0707,32.9544,33.0417,3400.0
2011-12-14 13:00:00,34.05,34.31,34.05,34.3,7200.0,33.0223,33.2744,33.0223,33.2647,7200.0
2011-12-14 13:30:00,34.29,34.39,34.18,34.23,9400.0,33.255,33.352,33.1483,33.1968,9400.0
2011-12-14 14:00:00,34.21,34.32,34.15,34.28,4700.0,33.1774,33.2841,33.1192,33.2453,4700.0
2011-12-14 14:30:00,34.26,34.27,34.02,34.1,7200.0,33.2259,33.2356,32.9932,33.0707,7200.0
2011-12-14 15:00:00,34.09,34.13,33.9,33.95,18900.0,33.061,33.0998,32.8768,32.9253,18900.0
2011-12-14 15:30:00,33.99,34.02,33.82,33.9,30800.0,32.9641,32.9932,32.7992,32.8768,30800.0
2011-12-15 09:30:00,34.24,34.53,34.24,34.5,8400.0,33.2065,33.4878,33.2065,33.4587,8400.0
2011-12-15 10:00:00,34.54,34.62,34.24,34.49,12200.0,33.4975,33.5751,33.2065,33.449,12200.0
2011-12-15 10:30:00,34.49,34.6,34.43,34.6,19700.0,33.449,33.5557,33.3908,33.5557,19700.0
2011-12-15 11:00:00,34.59,34.66,34.5,34.66,7700.0,33.546,33.6138,33.4587,33.6138,7700.0
2011-12-15 11:30:00,34.62,34.65,34.55,34.58,1900.0,33.5751,33.6041,33.5072,33.5363,1900.0
2011-12-15 12:00:00,34.62,34.9,34.59,34.82,47000.0,33.5751,33.8466,33.546,33.769,47000.0
2011-12-15 12:30:00,34.9,34.9,34.77,34.8,7100.0,33.8466,33.8466,33.7205,33.7496,7100.0
2011-12-15 13:00:00,34.77,34.91,34.69,34.83,8200.0,33.7205,33.8563,33.6429,33.7787,8200.0
2011-12-15 13:30:00,34.85,35.11,34.71,34.93,69400.0,33.7981,34.0503,33.6623,33.8757,69400.0
2011-12-15 14:00:00,34.96,34.99,34.87,34.87,10500.0,33.9048,33.9339,33.8175,33.8175,10500.0
2011-12-15 14:30:00,34.87,34.96,34.77,34.82,8700.0,33.8175,33.9048,33.7205,33.769,8700.0
2011-12-15 15:00:00,34.82,34.89,34.65,34.7,69800.0,33.769,33.8369,33.6041,33.6526,69800.0
2011-12-15 15:30:00,34.7,34.81,34.56,34.65,54000.0,33.6526,33.7593,33.5169,33.6041,54000.0
2011-12-16 09:30:00,34.99,35.3,34.79,35.3,13300.0,33.9339,34.2345,33.7399,34.2345,13300.0
2011-12-16 10:00:00,35.33,35.5,35.25,35.25,38200.0,34.2636,34.4285,34.186,34.186,38200.0
2011-12-16 10:30:00,35.27,35.29,35.14,35.14,40300.0,34.2054,34.2248,34.0794,34.0794,40300.0
2011-12-16 11:00:00,35.14,35.2,34.85,34.92,52500.0,34.0794,34.1375,33.7981,33.866,52500.0
2011-12-16 11:30:00,34.92,34.94,34.67,34.7,13800.0,33.866,33.8854,33.6235,33.6526,13800.0
2011-12-16 12:00:00,34.64,34.81,34.57,34.77,7500.0,33.5944,33.7593,33.5266,33.7205,7500.0
2011-12-16 12:30:00,34.78,34.78,34.58,34.68,14300.0,33.7302,33.7302,33.5363,33.6332,14300.0
2011-12-16 13:00:00,34.72,34.84,34.66,34.81,9300.0,33.672,33.7884,33.6138,33.7593,9300.0
2011-12-16 13:30:00,34.87,35.04,34.86,34.98,62200.0,33.8175,33.9824,33.8078,33.9242,62200.0
2011-12-16 14:00:00,34.99,35.09,34.97,35.02,9600.0,33.9339,34.0309,33.9145,33.963,9600.0
2011-12-16 14:30:00,35.02,35.19,35.0,35.16,22400.0,33.963,34.1278,33.9436,34.0988,22400.0
2011-12-16 15:00:00,35.14,35.24,35.09,35.13,62200.0,34.0794,34.1763,34.0309,34.0697,62200.0
2011-12-16 15:30:00,35.08,35.34,35.08,35.34,56300.0,34.0212,34.2733,34.0212,34.2733,56300.0
2011-12-19 09:30:00,35.57,35.77,35.45,35.62,14000.0,34.4964,34.6903,34.38,34.5449,14000.0
2011-12-19 10:00:00,35.54,35.57,35.36,35.49,20200.0,34.4673,34.4964,34.2927,34.4188,20200.0
2011-12-19 10:30:00,35.49,35.65,35.38,35.39,15400.0,34.4188,34.574,34.3121,34.3218,15400.0
2011-12-19 11:00:00,35.4,35.5,35.22,35.5,12000.0,34.3315,34.4285,34.1569,34.4285,12000.0
2011-12-19 11:30:00,35.5,35.5,35.21,35.33,14600.0,34.4285,34.4285,34.1472,34.2636,14600.0
2011-12-19 12:00:00,35.27,35.33,35.03,35.15,5800.0,34.2054,34.2636,33.9727,34.0891,5800.0
2011-12-19 12:30:00,35.13,35.35,35.07,35.35,12100.0,34.0697,34.283,34.0115,34.283,12100.0
2011-12-19 13:00:00,35.35,35.35,35.14,35.26,8000.0,34.283,34.283,34.0794,34.1957,8000.0
2011-12-19 13:30:00,35.26,35.48,35.18,35.39,17600.0,34.1957,34.4091,34.1181,34.3218,17600.0
2011-12-19 14:00:00,35.36,35.38,35.17,35.17,18200.0,34.2927,34.3121,34.1085,34.1085,18200.0
2011-12-19 14:30:00,35.17,35.17,35.06,35.17,15200.0,34.1085,34.1085,34.0018,34.1085,15200.0
2011-12-19 15:00:00,35.15,35.19,34.9,34.92,14700.0,34.0891,34.1278,33.8466,33.866,14700.0
2011-12-19 15:30:00,34.91,34.91,34.7,34.88,31900.0,33.8563,33.8563,33.6526,33.8272,31900.0
2011-12-20 09:30:00,35.9,35.9,35.47,35.66,29900.0,34.8164,34.8164,34.3994,34.5837,29900.0
2011-12-20 10:00:00,35.66,36.01,35.66,36.01,16800.0,34.5837,34.9231,34.5837,34.9231,16800.0
2011-12-20 10:30:00,36.05,36.1,36.0,36.06,13700.0,34.9619,35.0104,34.9134,34.9716,13700.0
2011-12-20 11:00:00,36.06,36.2,36.06,36.11,14300.0,34.9716,35.1074,34.9716,35.0201,14300.0
2011-12-20 11:30:00,36.13,36.15,35.94,35.98,24200.0,35.0395,35.0589,34.8552,34.894,24200.0
2011-12-20 12:00:00,35.98,35.98,35.79,35.84,12000.0,34.894,34.894,34.7097,34.7582,12000.0
2011-12-20 12:30:00,35.82,35.97,35.8,35.96,8200.0,34.7388,34.8843,34.7194,34.8746,8200.0
2011-12-20 13:00:00,35.99,36.05,35.96,35.96,8800.0,34.9037,34.9619,34.8746,34.8746,8800.0
2011-12-20 13:30:00,36.0,36.0,35.85,35.88,3900.0,34.9134,34.9134,34.7679,34.797,3900.0
2011-12-20 14:00:00,35.87,36.04,35.81,36.03,15900.0,34.7873,34.9522,34.7291,34.9425,15900.0
2011-12-20 14:30:00,36.03,36.21,36.03,36.18,10500.0,34.9425,35.1171,34.9425,35.088,10500.0
2011-12-20 15:00:00,36.17,36.23,36.12,36.16,19300.0,35.0783,35.1365,35.0298,35.0686,19300.0
2011-12-20 15:30:00,36.14,36.14,36.0,36.02,16000.0,35.0492,35.0492,34.9134,34.9328,16000.0
2011-12-21 09:30:00,36.07,36.22,35.96,35.99,9300.0,34.9813,35.1268,34.8746,34.9037,9300.0
2011-12-21 10:00:00,35.88,36.06,35.8,35.88,15200.0,34.797,34.9716,34.7194,34.797,15200.0
2011-12-21 10:30:00,35.91,35.91,35.62,35.66,17200.0,34.8261,34.8261,34.5449,34.5837,17200.0
2011-12-21 11:00:00,35.63,35.65,35.47,35.6,6800.0,34.5546,34.574,34.3994,34.5255,6800.0
2011-12-21 11:30:00,35.58,35.93,35.54,35.92,23800.0,34.5061,34.8455,34.4673,34.8358,23800.0
2011-12-21 12:00:00,35.92,36.04,35.83,35.84,18200.0,34.8358,34.9522,34.7485,34.7582,18200.0
2011-12-21 12:30:00,35.85,36.05,35.82,36.04,17600.0,34.7679,34.9619,34.7388,34.9522,17600.0
2011-12-21 13:00:00,36.0,36.14,35.95,35.99,15800.0,34.9134,35.0492,34.8649,34.9037,15800.0
2011-12-21 13:30:00,35.98,36.36,35.96,36.34,39200.0,34.894,35.2625,34.8746,35.2431,39200.0
2011-12-21 14:00:00,36.33,36.45,36.23,36.32,46600.0,35.2334,35.3498,35.1365,35.2237,46600.0
2011-12-21 14:30:00,36.32,36.34,36.18,36.23,19900.0,35.2237,35.2431,35.088,35.1365,19900.0
2011-12-21 15:00:00,36.21,36.44,36.09,36.38,36700.0,35.1171,35.3401,35.0007,35.2819,36700.0
2011-12-21 15:30:00,36.37,36.51,36.22,36.47,47900.0,35.2722,35.408,35.1268,35.3692,47900.0
2011-12-22 09:30:00,36.6,37.79,36.6,37.7,42000.0,35.4953,36.6494,35.4953,36.5621,42000.0
2011-12-22 10:00:00,37.76,37.84,37.45,37.6,27000.0,36.6203,36.6979,36.3196,36.4651,27000.0
2011-12-22 10:30:00,37.61,37.62,37.23,37.49,98700.0,36.4748,36.4845,36.1063,36.3584,98700.0
2011-12-22 11:00:00,37.51,37.56,37.37,37.51,31400.0,36.3778,36.4263,36.242,36.3778,31400.0
2011-12-22 11:30:00,37.51,37.55,37.41,37.43,22500.0,36.3778,36.4166,36.2808,36.3002,22500.0
2011-12-22 12:00:00,37.47,37.56,37.45,37.54,12200.0,36.339,36.4263,36.3196,36.4069,12200.0
2011-12-22 12:30:00,37.55,37.63,37.54,37.63,17400.0,36.4166,36.4942,36.4069,36.4942,17400.0
2011-12-22 13:00:00,37.63,37.7,37.48,37.7,22600.0,36.4942,36.5621,36.3487,36.5621,22600.0
2011-12-22 13:30:00,37.69,37.76,37.56,37.65,30600.0,36.5524,36.6203,36.4263,36.5136,30600.0
2011-12-22 14:00:00,37.62,37.63,37.47,37.63,20200.0,36.4845,36.4942,36.339,36.4942,20200.0
2011-12-22 14:30:00,37.61,37.64,37.45,37.49,18100.0,36.4748,36.5039,36.3196,36.3584,18100.0
2011-12-22 15:00:00,37.48,37.55,37.4,37.55,22300.0,36.3487,36.4166,36.2711,36.4166,22300.0
2011-12-22 15:30:00,37.55,37.65,37.44,37.63,77600.0,36.4166,36.5136,36.3099,36.4942,77600.0
2011-12-23 09:30:00,37.75,38.73,37.71,38.46,49000.0,36.6106,37.561,36.5718,37.2991,49000.0
2011-12-23 10:00:00,38.46,38.46,38.17,38.29,21400.0,37.2991,37.2991,37.0179,37.1343,21400.0
2011-12-23 10:30:00,38.28,38.39,38.1,38.12,20700.0,37.1246,37.2313,36.95,36.9694,20700.0
2011-12-23 11:00:00,38.16,38.31,37.98,38.24,53000.0,37.0082,37.1537,36.8336,37.0858,53000.0
2011-12-23 11:30:00,38.23,38.26,38.15,38.25,11700.0,37.0761,37.1052,36.9985,37.0955,11700.0
2011-12-23 12:00:00,38.2,38.26,38.08,38.24,28700.0,37.047,37.1052,36.9306,37.0858,28700.0
2011-12-23 12:30:00,38.21,38.25,38.07,38.08,26400.0,37.0567,37.0955,36.9209,36.9306,26400.0
2011-12-23 13:00:00,38.12,38.12,37.86,37.95,7400.0,36.9694,36.9694,36.7173,36.8045,7400.0
2011-12-23 13:30:00,37.96,37.98,37.87,37.97,5800.0,36.8142,36.8336,36.727,36.8239,5800.0
2011-12-23 14:00:00,37.98,37.98,37.84,37.87,7400.0,36.8336,36.8336,36.6979,36.727,7400.0
2011-12-23 14:30:00,37.88,37.93,37.85,37.85,5200.0,36.7367,36.7851,36.7076,36.7076,5200.0
2011-12-23 15:00:00,37.86,37.92,37.85,37.89,11300.0,36.7173,36.7754,36.7076,36.7464,11300.0
2011-12-23 15:30:00,37.89,38.09,37.83,37.99,43900.0,36.7464,36.9403,36.6882,36.8433,43900.0
2011-12-27 09:30:00,37.91,38.23,37.75,38.07,7100.0,36.7657,37.0761,36.6106,36.9209,7100.0
2011-12-27 10:00:00,38.1,38.32,38.03,38.3,7300.0,36.95,37.1634,36.8821,37.144,7300.0
2011-12-27 10:30:00,38.28,38.3,38.01,38.01,6700.0,37.1246,37.144,36.8627,36.8627,6700.0
2011-12-27 11:00:00,38.01,38.17,38.01,38.1,6500.0,36.8627,37.0179,36.8627,36.95,6500.0
2011-12-27 11:30:00,38.1,38.16,38.04,38.16,5900.0,36.95,37.0082,36.8918,37.0082,5900.0
2011-12-27 12:00:00,38.14,38.2,38.09,38.2,11700.0,36.9888,37.047,36.9403,37.047,11700.0
2011-12-27 12:30:00,38.2,38.22,38.09,38.12,9300.0,37.047,37.0664,36.9403,36.9694,9300.0
2011-12-27 13:00:00,38.15,38.15,38.0,38.08,5500.0,36.9985,36.9985,36.853,36.9306,5500.0
2011-12-27 13:30:00,38.07,38.24,38.07,38.2,8800.0,36.9209,37.0858,36.9209,37.047,8800.0
2011-12-27 14:00:00,38.17,38.2,38.1,38.19,5500.0,37.0179,37.047,36.95,37.0373,5500.0
2011-12-27 14:30:00,38.16,38.3,38.13,38.3,4000.0,37.0082,37.144,36.9791,37.144,4000.0
2011-12-27 15:00:00,38.3,38.46,38.27,38.4,9200.0,37.144,37.2991,37.1149,37.241,9200.0
2011-12-27 15:30:00,38.4,38.41,38.28,38.31,15700.0,37.241,37.2507,37.1246,37.1537,15700.0
2011-12-28 09:30:00,38.37,38.52,37.55,37.57,16000.0,37.2119,37.3573,36.4166,36.436,16000.0
2011-12-28 10:00:00,37.6,37.62,37.15,37.15,14500.0,36.4651,36.4845,36.0287,36.0287,14500.0
2011-12-28 10:30:00,37.16,37.3,37.11,37.26,25900.0,36.0384,36.1742,35.9899,36.1354,25900.0
2011-12-28 11:00:00,37.25,37.39,37.16,37.16,15900.0,36.1257,36.2614,36.0384,36.0384,15900.0
2011-12-28 11:30:00,37.13,37.42,37.1,37.33,14100.0,36.0093,36.2905,35.9802,36.2033,14100.0
2011-12-28 12:00:00,37.32,37.54,37.2,37.51,30200.0,36.1936,36.4069,36.0772,36.3778,30200.0
2011-12-28 12:30:00,37.49,37.64,37.47,37.56,34000.0,36.3584,36.5039,36.339,36.4263,34000.0
2011-12-28 13:00:00,37.53,37.64,37.53,37.54,6000.0,36.3972,36.5039,36.3972,36.4069,6000.0
2011-12-28 13:30:00,37.54,37.72,37.54,37.63,11200.0,36.4069,36.5815,36.4069,36.4942,11200.0
2011-12-28 14:00:00,37.65,37.7,37.47,37.65,23300.0,36.5136,36.5621,36.339,36.5136,23300.0
2011-12-28 14:30:00,37.66,37.72,37.53,37.65,13100.0,36.5233,36.5815,36.3972,36.5136,13100.0
2011-12-28 15:00:00,37.65,37.77,37.52,37.52,18200.0,36.5136,36.63,36.3875,36.3875,18200.0
2011-12-28 15:30:00,37.56,37.63,37.46,37.6,29900.0,36.4263,36.4942,36.3293,36.4651,29900.0
2011-12-29 09:30:00,37.47,37.69,37.39,37.5,19000.0,36.339,36.5524,36.2614,36.3681,19000.0
2011-12-29 10:00:00,37.54,37.79,37.53,37.79,12500.0,36.4069,36.6494,36.3972,36.6494,12500.0
2011-12-29 10:30:00,37.81,37.91,37.77,37.77,10100.0,36.6688,36.7657,36.63,36.63,10100.0
2011-12-29 11:00:00,37.77,37.8,37.61,37.77,17700.0,36.63,36.6591,36.4748,36.63,17700.0
2011-12-29 11:30:00,37.78,37.84,37.77,37.82,7100.0,36.6397,36.6979,36.63,36.6785,7100.0
2011-12-29 12:00:00,37.82,37.84,37.68,37.83,7300.0,36.6785,36.6979,36.5427,36.6882,7300.0
2011-12-29 12:30:00,37.84,37.84,37.77,37.77,4400.0,36.6979,36.6979,36.63,36.63,4400.0
2011-12-29 13:00:00,37.75,37.81,37.74,37.8,12400.0,36.6106,36.6688,36.6009,36.6591,12400.0
2011-12-29 13:30:00,37.78,37.91,37.7,37.89,15000.0,36.6397,36.7657,36.5621,36.7464,15000.0
2011-12-29 14:00:00,37.85,37.91,37.81,37.84,7800.0,36.7076,36.7657,36.6688,36.6979,7800.0
2011-12-29 14:30:00,37.83,37.85,37.79,37.81,8100.0,36.6882,36.7076,36.6494,36.6688,8100.0
2011-12-29 15:00:00,37.81,37.89,37.76,37.87,13200.0,36.6688,36.7464,36.6203,36.727,13200.0
2011-12-29 15:30:00,37.89,38.02,37.83,37.9,18400.0,36.7464,36.8724,36.6882,36.7561,18400.0
2011-12-30 09:30:00,37.8,38.07,37.74,38.07,11200.0,36.6591,36.9209,36.6009,36.9209,11200.0
2011-12-30 10:00:00,38.07,38.22,38.03,38.14,27000.0,36.9209,37.0664,36.8821,36.9888,27000.0
2011-12-30 10:30:00,38.15,38.16,38.04,38.09,4400.0,36.9985,37.0082,36.8918,36.9403,4400.0
2011-12-30 11:00:00,38.1,38.24,38.01,38.24,18600.0,36.95,37.0858,36.8627,37.0858,18600.0
2011-12-30 11:30:00,38.24,38.25,38.18,38.18,2600.0,37.0858,37.0955,37.0276,37.0276,2600.0
2011-12-30 12:00:00,38.14,38.14,38.08,38.08,2100.0,36.9888,36.9888,36.9306,36.9306,2100.0
2011-12-30 12:30:00,38.08,38.16,38.06,38.14,2600.0,36.9306,37.0082,36.9112,36.9888,2600.0
2011-12-30 13:00:00,38.12,38.15,38.1,38.13,4000.0,36.9694,36.9985,36.95,36.9791,4000.0
2011-12-30 13:30:00,38.11,38.18,38.06,38.06,7200.0,36.9597,37.0276,36.9112,36.9112,7200.0
2011-12-30 14:00:00,38.06,38.06,37.86,37.9,5100.0,36.9112,36.9112,36.7173,36.7561,5100.0
2011-12-30 14:30:00,37.91,37.92,37.8,37.81,7600.0,36.7657,36.7754,36.6591,36.6688,7600.0
2011-12-30 15:00:00,37.83,37.89,37.78,37.86,10600.0,36.6882,36.7464,36.6397,36.7173,10600.0
2011-12-30 15:30:00,37.86,37.93,37.6,37.6,39500.0,36.7173,36.7851,36.4651,36.4651,39500.0
2012-01-03 09:30:00,38.6,38.68,38.25,38.32,27500.0,37.4349,37.5125,37.0955,37.1634,27500.0
2012-01-03 10:00:00,38.27,38.69,38.27,38.39,13700.0,37.1149,37.5222,37.1149,37.2313,13700.0
2012-01-03 10:30:00,38.37,38.52,38.31,38.47,10800.0,37.2119,37.3573,37.1537,37.3088,10800.0
2012-01-03 11:00:00,38.5,38.54,38.42,38.47,22400.0,37.3379,37.3767,37.2604,37.3088,22400.0
2012-01-03 11:30:00,38.46,38.55,38.35,38.49,36400.0,37.2991,37.3864,37.1925,37.3282,36400.0
2012-01-03 12:00:00,38.49,38.65,38.47,38.64,10500.0,37.3282,37.4834,37.3088,37.4737,10500.0
2012-01-03 12:30:00,38.64,38.64,38.36,38.39,7400.0,37.4737,37.4737,37.2022,37.2313,7400.0
2012-01-03 13:00:00,38.41,38.49,38.23,38.4,13300.0,37.2507,37.3282,37.0761,37.241,13300.0
2012-01-03 13:30:00,38.4,38.43,38.3,38.41,10300.0,37.241,37.2701,37.144,37.2507,10300.0
2012-01-03 14:00:00,38.41,38.54,38.4,38.52,10000.0,37.2507,37.3767,37.241,37.3573,10000.0
2012-01-03 14:30:00,38.53,38.62,38.52,38.6,8000.0,37.367,37.4543,37.3573,37.4349,8000.0
2012-01-03 15:00:00,38.6,38.63,38.53,38.56,16600.0,37.4349,37.464,37.367,37.3961,16600.0
2012-01-03 15:30:00,38.56,38.59,38.37,38.39,27400.0,37.3961,37.4252,37.2119,37.2313,27400.0
2012-01-04 09:30:00,38.2,38.46,38.2,38.24,20800.0,37.047,37.2991,37.047,37.0858,20800.0
2012-01-04 10:00:00,38.21,38.25,38.0,38.0,15100.0,37.0567,37.0955,36.853,36.853,15100.0
2012-01-04 10:30:00,37.99,38.06,37.82,38.04,9200.0,36.8433,36.9112,36.6785,36.8918,9200.0
2012-01-04 11:00:00,38.03,38.04,37.94,37.94,16900.0,36.8821,36.8918,36.7948,36.7948,16900.0
2012-01-04 11:30:00,37.96,37.97,37.89,37.93,8800.0,36.8142,36.8239,36.7464,36.7851,8800.0
2012-01-04 12:00:00,37.93,38.04,37.93,38.0,15900.0,36.7851,36.8918,36.7851,36.853,15900.0
2012-01-04 12:30:00,37.98,38.01,37.97,37.97,11100.0,36.8336,36.8627,36.8239,36.8239,11100.0
2012-01-04 13:00:00,37.98,37.99,37.93,37.99,8600.0,36.8336,36.8433,36.7851,36.8433,8600.0
2012-01-04 13:30:00,37.98,38.16,37.98,38.1,11500.0,36.8336,37.0082,36.8336,36.95,11500.0
2012-01-04 14:00:00,38.1,38.14,38.03,38.07,9100.0,36.95,36.9888,36.8821,36.9209,9100.0
2012-01-04 14:30:00,38.07,38.09,37.88,37.88,23100.0,36.9209,36.9403,36.7367,36.7367,23100.0
2012-01-04 15:00:00,37.87,37.87,37.7,37.83,28600.0,36.727,36.727,36.5621,36.6882,28600.0
2012-01-04 15:30:00,37.8,37.85,37.78,37.83,34400.0,36.6591,36.7076,36.6397,36.6882,34400.0
2012-01-05 09:30:00,37.56,37.6,37.01,37.08,28200.0,36.4263,36.4651,35.8929,35.9608,28200.0
2012-01-05 10:00:00,37.07,37.48,36.95,37.41,7100.0,35.9511,36.3487,35.8347,36.2808,7100.0
2012-01-05 10:30:00,37.41,37.41,37.29,37.38,4400.0,36.2808,36.2808,36.1645,36.2517,4400.0
2012-01-05 11:00:00,37.38,37.64,37.38,37.64,2600.0,36.2517,36.5039,36.2517,36.5039,2600.0
2012-01-05 11:30:00,37.62,37.88,37.61,37.85,168900.0,36.4845,36.7367,36.4748,36.7076,168900.0
2012-01-05 12:00:00,37.86,37.92,37.8,37.89,7400.0,36.7173,36.7754,36.6591,36.7464,7400.0
2012-01-05 12:30:00,37.87,38.06,37.87,38.06,5200.0,36.727,36.9112,36.727,36.9112,5200.0
2012-01-05 13:00:00,38.07,38.09,37.97,38.02,10700.0,36.9209,36.9403,36.8239,36.8724,10700.0
2012-01-05 13:30:00,38.06,38.36,38.05,38.35,18200.0,36.9112,37.2022,36.9015,37.1925,18200.0
2012-01-05 14:00:00,38.35,38.37,38.18,38.21,12300.0,37.1925,37.2119,37.0276,37.0567,12300.0
2012-01-05 14:30:00,38.21,38.21,38.13,38.18,6500.0,37.0567,37.0567,36.9791,37.0276,6500.0
2012-01-05 15:00:00,38.19,38.42,38.13,38.41,23100.0,37.0373,37.2604,36.9791,37.2507,23100.0
2012-01-05 15:30:00,38.4,38.7,38.4,38.59,50100.0,37.241,37.5319,37.241,37.4252,50100.0
2012-01-06 09:30:00,38.44,38.44,37.81,37.81,18400.0,37.2798,37.2798,36.6688,36.6688,18400.0
2012-01-06 10:00:00,37.8,37.97,37.79,37.83,21400.0,36.6591,36.8239,36.6494,36.6882,21400.0
2012-01-06 10:30:00,37.83,38.3,37.83,38.25,14400.0,36.6882,37.144,36.6882,37.0955,14400.0
2012-01-06 11:00:00,38.28,38.54,38.26,38.47,11500.0,37.1246,37.3767,37.1052,37.3088,11500.0
2012-01-06 11:30:00,38.49,38.73,38.47,38.69,7700.0,37.3282,37.561,37.3088,37.5222,7700.0
2012-01-06 12:00:00,38.65,38.9,38.65,38.88,43500.0,37.4834,37.7259,37.4834,37.7065,43500.0
2012-01-06 12:30:00,38.88,38.95,38.66,38.75,6700.0,37.7065,37.7744,37.4931,37.5804,6700.0
2012-01-06 13:00:00,38.72,38.74,38.61,38.69,8500.0,37.5513,37.5707,37.4446,37.5222,8500.0
2012-01-06 13:30:00,38.72,38.78,38.62,38.76,10400.0,37.5513,37.6095,37.4543,37.5901,10400.0
2012-01-06 14:00:00,38.76,38.86,38.71,38.81,8900.0,37.5901,37.6871,37.5416,37.6386,8900.0
2012-01-06 14:30:00,38.8,38.87,38.76,38.79,7200.0,37.6289,37.6968,37.5901,37.6192,7200.0
2012-01-06 15:00:00,38.77,38.9,38.71,38.72,13500.0,37.5998,37.7259,37.5416,37.5513,13500.0
2012-01-06 15:30:00,38.72,38.78,38.62,38.75,30800.0,37.5513,37.6095,37.4543,37.5804,30800.0
2012-01-09 09:30:00,38.85,39.1,38.7,39.01,13400.0,37.6774,37.9198,37.5319,37.8325,13400.0
2012-01-09 10:00:00,39.0,39.27,38.98,39.22,48500.0,37.8228,38.0847,37.8035,38.0362,48500.0
2012-01-09 10:30:00,39.21,39.26,39.07,39.13,25300.0,38.0265,38.075,37.8907,37.9489,25300.0
2012-01-09 11:00:00,39.12,39.22,39.06,39.08,10300.0,37.9392,38.0362,37.881,37.9004,10300.0
2012-01-09 11:30:00,39.08,39.27,39.05,39.21,6600.0,37.9004,38.0847,37.8713,38.0265,6600.0
2012-01-09 12:00:00,39.18,39.2,39.11,39.2,3400.0,37.9974,38.0168,37.9295,38.0168,3400.0
2012-01-09 12:30:00,39.15,39.18,39.03,39.15,23200.0,37.9683,37.9974,37.8519,37.9683,23200.0
2012-01-09 13:00:00,39.16,39.23,39.06,39.06,12300.0,37.978,38.0459,37.881,37.881,12300.0
2012-01-09 13:30:00,39.06,39.13,39.03,39.06,9900.0,37.881,37.9489,37.8519,37.881,9900.0
2012-01-09 14:00:00,39.06,39.09,39.03,39.07,6500.0,37.881,37.9101,37.8519,37.8907,6500.0
2012-01-09 14:30:00,39.08,39.11,39.05,39.07,11900.0,37.9004,37.9295,37.8713,37.8907,11900.0
2012-01-09 15:00:00,39.09,39.48,39.09,39.13,65800.0,37.9101,38.2884,37.9101,37.9489,65800.0
2012-01-09 15:30:00,39.13,39.21,39.07,39.17,34100.0,37.9489,38.0265,37.8907,37.9877,34100.0
2012-01-10 09:30:00,40.03,40.93,39.96,40.74,59800.0,38.8218,39.6946,38.7539,39.5103,59800.0
2012-01-10 10:00:00,40.77,40.79,40.55,40.6,38800.0,39.5394,39.5588,39.3261,39.3746,38800.0
2012-01-10 10:30:00,40.55,40.55,40.3,40.31,14400.0,39.3261,39.3261,39.0836,39.0933,14400.0
2012-01-10 11:00:00,40.3,40.3,40.17,40.18,15200.0,39.0836,39.0836,38.9575,38.9672,15200.0
2012-01-10 11:30:00,40.19,40.27,40.19,40.19,17200.0,38.9769,39.0545,38.9769,38.9769,17200.0
2012-01-10 12:00:00,40.19,40.19,39.83,39.83,16700.0,38.9769,38.9769,38.6278,38.6278,16700.0
2012-01-10 12:30:00,39.8,39.85,39.75,39.84,9700.0,38.5987,38.6472,38.5502,38.6375,9700.0
2012-01-10 13:00:00,39.89,39.93,39.72,39.79,6800.0,38.686,38.7248,38.5211,38.589,6800.0
2012-01-10 13:30:00,39.82,39.91,39.65,39.7,11100.0,38.6181,38.7054,38.4532,38.5017,11100.0
2012-01-10 14:00:00,39.7,39.82,39.66,39.81,9500.0,38.5017,38.6181,38.4629,38.6084,9500.0
2012-01-10 14:30:00,39.79,39.88,39.66,39.87,23200.0,38.589,38.6763,38.4629,38.6666,23200.0
2012-01-10 15:00:00,39.87,39.87,39.76,39.83,9900.0,38.6666,38.6666,38.5599,38.6278,9900.0
2012-01-10 15:30:00,39.83,39.83,39.68,39.76,18700.0,38.6278,38.6278,38.4823,38.5599,18700.0
2012-01-11 09:30:00,38.9,39.4,38.9,39.23,39400.0,37.7259,38.2108,37.7259,38.0459,39400.0
2012-01-11 10:00:00,39.22,39.28,39.02,39.17,17400.0,38.0362,38.0944,37.8422,37.9877,17400.0
2012-01-11 10:30:00,39.16,39.21,38.83,38.83,21100.0,37.978,38.0265,37.658,37.658,21100.0
2012-01-11 11:00:00,38.86,38.96,38.83,38.83,8000.0,37.6871,37.7841,37.658,37.658,8000.0
2012-01-11 11:30:00,38.81,39.06,38.81,39.06,10200.0,37.6386,37.881,37.6386,37.881,10200.0
2012-01-11 12:00:00,39.05,39.31,39.02,39.27,11100.0,37.8713,38.1235,37.8422,38.0847,11100.0
2012-01-11 12:30:00,39.26,39.29,39.24,39.28,4300.0,38.075,38.1041,38.0556,38.0944,4300.0
2012-01-11 13:00:00,39.28,39.39,39.28,39.39,6500.0,38.0944,38.2011,38.0944,38.2011,6500.0
2012-01-11 13:30:00,39.4,39.45,39.31,39.34,9900.0,38.2108,38.2593,38.1235,38.1526,9900.0
2012-01-11 14:00:00,39.39,39.45,39.35,39.38,6100.0,38.2011,38.2593,38.1623,38.1914,6100.0
2012-01-11 14:30:00,39.41,39.52,39.41,39.52,15200.0,38.2205,38.3272,38.2205,38.3272,15200.0
2012-01-11 15:00:00,39.52,39.53,39.45,39.52,11700.0,38.3272,38.3369,38.2593,38.3272,11700.0
2012-01-11 15:30:00,39.5,39.59,39.38,39.57,53700.0,38.3078,38.395,38.1914,38.3756,53700.0
2012-01-12 09:30:00,39.81,39.95,39.6,39.65,37100.0,38.6084,38.7442,38.4047,38.4532,37100.0
2012-01-12 10:00:00,39.7,39.7,39.39,39.41,11000.0,38.5017,38.5017,38.2011,38.2205,11000.0
2012-01-12 10:30:00,39.4,39.4,39.09,39.16,14300.0,38.2108,38.2108,37.9101,37.978,14300.0
2012-01-12 11:00:00,39.2,39.45,39.2,39.36,9000.0,38.0168,38.2593,38.0168,38.172,9000.0
2012-01-12 11:30:00,39.33,39.63,39.31,39.41,32900.0,38.1429,38.4338,38.1235,38.2205,32900.0
2012-01-12 12:00:00,39.4,39.42,39.25,39.35,18800.0,38.2108,38.2302,38.0653,38.1623,18800.0
2012-01-12 12:30:00,39.36,39.47,39.28,39.47,10400.0,38.172,38.2787,38.0944,38.2787,10400.0
2012-01-12 13:00:00,39.46,39.57,39.38,39.42,7600.0,38.269,38.3756,38.1914,38.2302,7600.0
2012-01-12 13:30:00,39.41,39.5,39.32,39.49,6100.0,38.2205,38.3078,38.1332,38.2981,6100.0
2012-01-12 14:00:00,39.49,39.58,39.45,39.54,9100.0,38.2981,38.3853,38.2593,38.3465,9100.0
2012-01-12 14:30:00,39.53,39.58,39.49,39.52,20700.0,38.3369,38.3853,38.2981,38.3272,20700.0
2012-01-12 15:00:00,39.52,39.56,39.41,39.5,19300.0,38.3272,38.3659,38.2205,38.3078,19300.0
2012-01-12 15:30:00,39.49,39.56,39.39,39.46,31700.0,38.2981,38.3659,38.2011,38.269,31700.0
2012-01-13 09:30:00,39.11,39.46,39.04,39.4,4600.0,37.9295,38.269,37.8616,38.2108,4600.0
2012-01-13 10:00:00,39.34,39.34,38.84,38.98,7600.0,38.1526,38.1526,37.6677,37.8035,7600.0
2012-01-13 10:30:00,38.94,39.07,38.9,39.07,8600.0,37.7647,37.8907,37.7259,37.8907,8600.0
2012-01-13 11:00:00,39.06,39.1,39.01,39.1,5100.0,37.881,37.9198,37.8325,37.9198,5100.0
2012-01-13 11:30:00,39.08,39.24,39.08,39.23,2000.0,37.9004,38.0556,37.9004,38.0459,2000.0
2012-01-13 12:00:00,39.17,39.22,39.12,39.16,3800.0,37.9877,38.0362,37.9392,37.978,3800.0
2012-01-13 12:30:00,39.1,39.1,38.95,39.07,7300.0,37.9198,37.9198,37.7744,37.8907,7300.0
2012-01-13 13:00:00,39.07,39.08,38.99,39.0,3700.0,37.8907,37.9004,37.8132,37.8228,3700.0
2012-01-13 13:30:00,39.0,39.08,38.96,39.04,4500.0,37.8228,37.9004,37.7841,37.8616,4500.0
2012-01-13 14:00:00,39.05,39.06,39.0,39.01,4100.0,37.8713,37.881,37.8228,37.8325,4100.0
2012-01-13 14:30:00,39.01,39.03,38.94,39.0,5100.0,37.8325,37.8519,37.7647,37.8228,5100.0
2012-01-13 15:00:00,38.99,39.07,38.98,39.03,11800.0,37.8132,37.8907,37.8035,37.8519,11800.0
2012-01-13 15:30:00,39.03,39.11,38.96,39.07,34700.0,37.8519,37.9295,37.7841,37.8907,34700.0
2012-01-17 09:30:00,39.58,39.96,39.48,39.74,22700.0,38.3853,38.7539,38.2884,38.5405,22700.0
2012-01-17 10:00:00,39.69,39.69,39.44,39.45,18300.0,38.492,38.492,38.2496,38.2593,18300.0
2012-01-17 10:30:00,39.46,39.52,39.42,39.43,9500.0,38.269,38.3272,38.2302,38.2399,9500.0
2012-01-17 11:00:00,39.39,39.56,39.39,39.56,13500.0,38.2011,38.3659,38.2011,38.3659,13500.0
2012-01-17 11:30:00,39.53,39.67,39.45,39.67,7200.0,38.3369,38.4726,38.2593,38.4726,7200.0
2012-01-17 12:00:00,39.69,39.75,39.63,39.73,14700.0,38.492,38.5502,38.4338,38.5308,14700.0
2012-01-17 12:30:00,39.68,39.72,39.44,39.52,11700.0,38.4823,38.5211,38.2496,38.3272,11700.0
2012-01-17 13:00:00,39.49,39.62,39.48,39.58,4400.0,38.2981,38.4241,38.2884,38.3853,4400.0
2012-01-17 13:30:00,39.57,39.66,39.53,39.63,8000.0,38.3756,38.4629,38.3369,38.4338,8000.0
2012-01-17 14:00:00,39.62,39.68,39.57,39.64,7000.0,38.4241,38.4823,38.3756,38.4435,7000.0
2012-01-17 14:30:00,39.61,39.61,39.39,39.5,10500.0,38.4144,38.4144,38.2011,38.3078,10500.0
2012-01-17 15:00:00,39.5,39.5,39.26,39.34,12900.0,38.3078,38.3078,38.075,38.1526,12900.0
2012-01-17 15:30:00,39.34,39.34,39.06,39.09,28300.0,38.1526,38.1526,37.881,37.9101,28300.0
2012-01-18 09:30:00,39.29,39.29,39.0,39.24,15000.0,38.1041,38.1041,37.8228,38.0556,15000.0
2012-01-18 10:00:00,39.27,39.71,39.24,39.67,7400.0,38.0847,38.5114,38.0556,38.4726,7400.0
2012-01-18 10:30:00,39.69,39.72,39.47,39.62,5300.0,38.492,38.5211,38.2787,38.4241,5300.0
2012-01-18 11:00:00,39.59,39.65,39.47,39.51,4500.0,38.395,38.4532,38.2787,38.3175,4500.0
2012-01-18 11:30:00,39.46,39.64,39.46,39.63,9900.0,38.269,38.4435,38.269,38.4338,9900.0
2012-01-18 12:00:00,39.62,39.65,39.55,39.63,3400.0,38.4241,38.4532,38.3562,38.4338,3400.0
2012-01-18 12:30:00,39.61,39.62,39.49,39.57,2700.0,38.4144,38.4241,38.2981,38.3756,2700.0
2012-01-18 13:00:00,39.55,39.64,39.54,39.56,4200.0,38.3562,38.4435,38.3465,38.3659,4200.0
2012-01-18 13:30:00,39.57,39.62,39.52,39.57,4200.0,38.3756,38.4241,38.3272,38.3756,4200.0
2012-01-18 14:00:00,39.58,39.66,39.56,39.66,5400.0,38.3853,38.4629,38.3659,38.4629,5400.0
2012-01-18 14:30:00,39.65,39.68,39.55,39.63,6200.0,38.4532,38.4823,38.3562,38.4338,6200.0
2012-01-18 15:00:00,39.65,39.72,39.62,39.72,9600.0,38.4532,38.5211,38.4241,38.5211,9600.0
2012-01-18 15:30:00,39.67,39.71,39.59,39.61,15000.0,38.4726,38.5114,38.395,38.4144,15000.0
2012-01-19 09:30:00,39.79,40.02,39.79,39.94,3600.0,38.589,38.8121,38.589,38.7345,3600.0
2012-01-19 10:00:00,39.94,40.01,39.84,39.89,3500.0,38.7345,38.8024,38.6375,38.686,3500.0
2012-01-19 10:30:00,39.88,39.9,39.76,39.84,15200.0,38.6763,38.6957,38.5599,38.6375,15200.0
2012-01-19 11:00:00,39.86,39.9,39.8,39.89,4800.0,38.6569,38.6957,38.5987,38.686,4800.0
2012-01-19 11:30:00,39.91,39.96,39.87,39.96,2100.0,38.7054,38.7539,38.6666,38.7539,2100.0
2012-01-19 12:00:00,39.97,40.02,39.94,39.95,4000.0,38.7636,38.8121,38.7345,38.7442,4000.0
2012-01-19 12:30:00,39.95,40.02,39.95,40.02,1600.0,38.7442,38.8121,38.7442,38.8121,1600.0
2012-01-19 13:00:00,39.97,40.06,39.95,40.0,7700.0,38.7636,38.8509,38.7442,38.7927,7700.0
2012-01-19 13:30:00,40.0,40.06,39.98,39.98,13100.0,38.7927,38.8509,38.7733,38.7733,13100.0
2012-01-19 14:00:00,40.0,40.17,40.0,40.14,7700.0,38.7927,38.9575,38.7927,38.9284,7700.0
2012-01-19 14:30:00,40.13,40.14,40.09,40.13,56500.0,38.9187,38.9284,38.8799,38.9187,56500.0
2012-01-19 15:00:00,40.14,40.19,40.12,40.13,22500.0,38.9284,38.9769,38.909,38.9187,22500.0
2012-01-19 15:30:00,40.12,40.18,40.07,40.17,56000.0,38.909,38.9672,38.8606,38.9575,56000.0
2012-01-20 09:30:00,40.13,40.13,39.83,39.93,4100.0,38.9187,38.9187,38.6278,38.7248,4100.0
2012-01-20 10:00:00,39.91,40.05,39.83,40.05,16300.0,38.7054,38.8412,38.6278,38.8412,16300.0
2012-01-20 10:30:00,40.09,40.09,40.02,40.03,14700.0,38.8799,38.8799,38.8121,38.8218,14700.0
2012-01-20 11:00:00,40.08,40.12,39.98,40.12,19700.0,38.8703,38.909,38.7733,38.909,19700.0
2012-01-20 11:30:00,40.13,40.15,40.09,40.12,3000.0,38.9187,38.9381,38.8799,38.909,3000.0
2012-01-20 12:00:00,40.1,40.19,40.1,40.18,11200.0,38.8896,38.9769,38.8896,38.9672,11200.0
2012-01-20 12:30:00,40.16,40.24,40.16,40.23,3600.0,38.9478,39.0254,38.9478,39.0157,3600.0
2012-01-20 13:00:00,40.24,40.32,40.23,40.32,2100.0,39.0254,39.103,39.0157,39.103,2100.0
2012-01-20 13:30:00,40.3,40.38,40.24,40.28,15300.0,39.0836,39.1612,39.0254,39.0642,15300.0
2012-01-20 14:00:00,40.28,40.28,40.13,40.16,5200.0,39.0642,39.0642,38.9187,38.9478,5200.0
2012-01-20 14:30:00,40.16,40.33,40.13,40.3,19500.0,38.9478,39.1127,38.9187,39.0836,19500.0
2012-01-20 15:00:00,40.3,40.37,40.25,40.27,6000.0,39.0836,39.1515,39.0351,39.0545,6000.0
2012-01-20 15:30:00,40.28,40.44,40.18,40.37,19700.0,39.0642,39.2194,38.9672,39.1515,19700.0
2012-01-23 09:30:00,40.18,40.78,40.18,40.73,18900.0,38.9672,39.5491,38.9672,39.5006,18900.0
2012-01-23 10:00:00,40.75,41.04,40.67,40.7,19100.0,39.52,39.8013,39.4424,39.4715,19100.0
2012-01-23 10:30:00,40.69,40.85,40.69,40.8,7400.0,39.4618,39.617,39.4618,39.5685,7400.0
2012-01-23 11:00:00,40.79,40.91,40.58,40.7,11000.0,39.5588,39.6752,39.3552,39.4715,11000.0
2012-01-23 11:30:00,40.69,40.73,40.4,40.49,23300.0,39.4618,39.5006,39.1806,39.2679,23300.0
2012-01-23 12:00:00,40.49,40.53,40.31,40.53,18000.0,39.2679,39.3067,39.0933,39.3067,18000.0
2012-01-23 12:30:00,40.52,40.58,40.45,40.57,44800.0,39.297,39.3552,39.2291,39.3455,44800.0
2012-01-23 13:00:00,40.57,40.87,40.53,40.82,24800.0,39.3455,39.6364,39.3067,39.5879,24800.0
2012-01-23 13:30:00,40.83,40.9,40.77,40.8,13400.0,39.5976,39.6655,39.5394,39.5685,13400.0
2012-01-23 14:00:00,40.8,40.91,40.78,40.85,49300.0,39.5685,39.6752,39.5491,39.617,49300.0
2012-01-23 14:30:00,40.85,40.87,40.79,40.87,14500.0,39.617,39.6364,39.5588,39.6364,14500.0
2012-01-23 15:00:00,40.87,40.87,40.83,40.84,11500.0,39.6364,39.6364,39.5976,39.6073,11500.0
2012-01-23 15:30:00,40.85,40.86,40.8,40.84,57400.0,39.617,39.6267,39.5685,39.6073,57400.0
2012-01-24 09:30:00,40.55,40.73,40.31,40.48,28900.0,39.3261,39.5006,39.0933,39.2582,28900.0
2012-01-24 10:00:00,40.43,40.65,40.41,40.6,20800.0,39.2097,39.423,39.1903,39.3746,20800.0
2012-01-24 10:30:00,40.59,40.64,40.54,40.54,17900.0,39.3649,39.4133,39.3164,39.3164,17900.0
2012-01-24 11:00:00,40.59,40.75,40.58,40.68,26400.0,39.3649,39.52,39.3552,39.4521,26400.0
2012-01-24 11:30:00,40.69,40.85,40.69,40.79,22400.0,39.4618,39.617,39.4618,39.5588,22400.0
2012-01-24 12:00:00,40.79,40.8,40.72,40.8,9200.0,39.5588,39.5685,39.4909,39.5685,9200.0
2012-01-24 12:30:00,40.8,40.84,40.73,40.84,7600.0,39.5685,39.6073,39.5006,39.6073,7600.0
2012-01-24 13:00:00,40.83,40.85,40.78,40.85,5000.0,39.5976,39.617,39.5491,39.617,5000.0
2012-01-24 13:30:00,40.85,40.88,40.79,40.79,9500.0,39.617,39.6461,39.5588,39.5588,9500.0
2012-01-24 14:00:00,40.8,40.89,40.8,40.89,4100.0,39.5685,39.6558,39.5685,39.6558,4100.0
2012-01-24 14:30:00,40.9,40.97,40.85,40.85,7400.0,39.6655,39.7334,39.617,39.617,7400.0
2012-01-24 15:00:00,40.87,40.9,40.83,40.86,9200.0,39.6364,39.6655,39.5976,39.6267,9200.0
2012-01-24 15:30:00,40.85,40.92,40.75,40.85,23600.0,39.617,39.6849,39.52,39.617,23600.0
2012-01-25 09:30:00,40.77,40.77,40.29,40.42,15500.0,39.5394,39.5394,39.0739,39.2,15500.0
2012-01-25 10:00:00,40.38,40.66,40.37,40.52,29300.0,39.1612,39.4327,39.1515,39.297,29300.0
2012-01-25 10:30:00,40.48,40.53,40.33,40.52,20000.0,39.2582,39.3067,39.1127,39.297,20000.0
2012-01-25 11:00:00,40.57,40.69,40.57,40.69,6400.0,39.3455,39.4618,39.3455,39.4618,6400.0
2012-01-25 11:30:00,40.68,40.72,40.64,40.66,8500.0,39.4521,39.4909,39.4133,39.4327,8500.0
2012-01-25 12:00:00,40.7,40.92,40.66,40.85,8500.0,39.4715,39.6849,39.4327,39.617,8500.0
2012-01-25 12:30:00,40.79,41.01,40.78,40.98,15300.0,39.5588,39.7722,39.5491,39.7431,15300.0
2012-01-25 13:00:00,41.01,41.05,40.96,41.02,20800.0,39.7722,39.811,39.7237,39.7819,20800.0
2012-01-25 13:30:00,40.98,41.04,40.98,41.0,5800.0,39.7431,39.8013,39.7431,39.7625,5800.0
2012-01-25 14:00:00,41.03,41.03,40.88,40.91,18900.0,39.7916,39.7916,39.6461,39.6752,18900.0
2012-01-25 14:30:00,40.93,41.02,40.87,40.93,10000.0,39.6946,39.7819,39.6364,39.6946,10000.0
2012-01-25 15:00:00,40.94,41.01,40.9,41.01,9200.0,39.7043,39.7722,39.6655,39.7722,9200.0
2012-01-25 15:30:00,41.0,41.05,40.95,41.01,19200.0,39.7625,39.811,39.714,39.7722,19200.0
2012-01-26 09:30:00,40.85,40.99,40.79,40.91,87500.0,39.617,39.7528,39.5588,39.6752,87500.0
2012-01-26 10:00:00,40.9,41.04,40.88,41.02,49700.0,39.6655,39.8013,39.6461,39.7819,49700.0
2012-01-26 10:30:00,41.03,41.05,41.0,41.01,78000.0,39.7916,39.811,39.7625,39.7722,78000.0
2012-01-26 11:00:00,41.02,41.05,41.0,41.04,30000.0,39.7819,39.811,39.7625,39.8013,30000.0
2012-01-26 11:30:00,41.03,41.21,41.01,41.13,31900.0,39.7916,39.9661,39.7722,39.8886,31900.0
2012-01-26 12:00:00,41.12,41.16,41.0,41.1,19400.0,39.8789,39.9177,39.7625,39.8595,19400.0
2012-01-26 12:30:00,41.1,41.22,41.1,41.21,14200.0,39.8595,39.9758,39.8595,39.9661,14200.0
2012-01-26 13:00:00,41.2,41.2,41.1,41.13,26300.0,39.9564,39.9564,39.8595,39.8886,26300.0
2012-01-26 13:30:00,41.12,41.19,41.06,41.19,27600.0,39.8789,39.9467,39.8207,39.9467,27600.0
2012-01-26 14:00:00,41.2,41.26,41.11,41.23,45200.0,39.9564,40.0146,39.8692,39.9855,45200.0
2012-01-26 14:30:00,41.24,41.38,41.23,41.28,27000.0,39.9952,40.131,39.9855,40.034,27000.0
2012-01-26 15:00:00,41.28,41.35,41.15,41.15,40600.0,40.034,40.1019,39.908,39.908,40600.0
2012-01-26 15:30:00,41.15,41.42,41.15,41.33,58500.0,39.908,40.1698,39.908,40.0825,58500.0
2012-01-27 09:30:00,41.01,41.65,40.91,41.63,30800.0,39.7722,40.3929,39.6752,40.3735,30800.0
2012-01-27 10:00:00,41.63,41.85,41.53,41.82,63900.0,40.3735,40.5868,40.2765,40.5577,63900.0
2012-01-27 10:30:00,41.83,42.05,41.81,42.05,81400.0,40.5674,40.7808,40.548,40.7808,81400.0
2012-01-27 11:00:00,42.06,42.28,42.01,42.1,40700.0,40.7905,41.0038,40.742,40.8293,40700.0
2012-01-27 11:30:00,42.06,42.13,41.97,42.06,16800.0,40.7905,40.8584,40.7032,40.7905,16800.0
2012-01-27 12:00:00,42.04,42.04,41.65,41.69,12200.0,40.7711,40.7711,40.3929,40.4317,12200.0
2012-01-27 12:30:00,41.63,41.78,41.62,41.72,10300.0,40.3735,40.5189,40.3638,40.4607,10300.0
2012-01-27 13:00:00,41.69,41.84,41.69,41.84,14600.0,40.4317,40.5771,40.4317,40.5771,14600.0
2012-01-27 13:30:00,41.83,42.06,41.78,42.05,22600.0,40.5674,40.7905,40.5189,40.7808,22600.0
2012-01-27 14:00:00,42.02,42.31,42.02,42.28,28400.0,40.7517,41.0329,40.7517,41.0038,28400.0
2012-01-27 14:30:00,42.26,42.34,42.13,42.33,174200.0,40.9845,41.062,40.8584,41.0523,174200.0
2012-01-27 15:00:00,42.3,42.37,42.14,42.31,152900.0,41.0232,41.0911,40.8681,41.0329,152900.0
2012-01-27 15:30:00,42.29,42.4,41.98,41.98,233900.0,41.0135,41.1202,40.7129,40.7129,233900.0
2012-01-30 09:30:00,41.48,41.48,41.04,41.35,22200.0,40.228,40.228,39.8013,40.1019,22200.0
2012-01-30 10:00:00,41.36,41.68,41.3,41.63,31800.0,40.1116,40.422,40.0534,40.3735,31800.0
2012-01-30 10:30:00,41.64,41.82,41.64,41.76,10800.0,40.3832,40.5577,40.3832,40.4995,10800.0
2012-01-30 11:00:00,41.78,41.86,41.76,41.83,4600.0,40.5189,40.5965,40.4995,40.5674,4600.0
2012-01-30 11:30:00,41.81,41.88,41.75,41.88,13300.0,40.548,40.6159,40.4898,40.6159,13300.0
2012-01-30 12:00:00,41.88,41.94,41.87,41.87,6800.0,40.6159,40.6741,40.6062,40.6062,6800.0
2012-01-30 12:30:00,41.87,41.87,41.75,41.81,5400.0,40.6062,40.6062,40.4898,40.548,5400.0
2012-01-30 13:00:00,41.81,41.9,41.79,41.88,7500.0,40.548,40.6353,40.5286,40.6159,7500.0
2012-01-30 13:30:00,41.88,42.11,41.87,42.08,13700.0,40.6159,40.839,40.6062,40.8099,13700.0
2012-01-30 14:00:00,42.06,42.12,42.0,42.05,11700.0,40.7905,40.8487,40.7323,40.7808,11700.0
2012-01-30 14:30:00,42.05,42.15,41.96,42.04,16700.0,40.7808,40.8778,40.6935,40.7711,16700.0
2012-01-30 15:00:00,42.03,42.08,41.94,42.08,12000.0,40.7614,40.8099,40.6741,40.8099,12000.0
2012-01-30 15:30:00,42.09,42.09,41.94,41.99,32200.0,40.8196,40.8196,40.6741,40.7226,32200.0
2012-01-31 09:30:00,41.99,42.1,41.73,41.85,25500.0,40.7226,40.8293,40.4704,40.5868,25500.0
2012-01-31 10:00:00,41.85,42.0,41.74,41.98,18600.0,40.5868,40.7323,40.4801,40.7129,18600.0
2012-01-31 10:30:00,41.98,42.15,41.93,42.15,24600.0,40.7129,40.8778,40.6644,40.8778,24600.0
2012-01-31 11:00:00,42.16,42.22,42.03,42.15,74400.0,40.8875,40.9457,40.7614,40.8778,74400.0
2012-01-31 11:30:00,42.12,42.22,42.08,42.18,20200.0,40.8487,40.9457,40.8099,40.9069,20200.0
2012-01-31 12:00:00,42.18,42.18,42.05,42.14,24400.0,40.9069,40.9069,40.7808,40.8681,24400.0
2012-01-31 12:30:00,42.12,42.16,42.05,42.12,18400.0,40.8487,40.8875,40.7808,40.8487,18400.0
2012-01-31 13:00:00,42.09,42.3,42.09,42.3,18800.0,40.8196,41.0232,40.8196,41.0232,18800.0
2012-01-31 13:30:00,42.28,42.36,42.22,42.35,24600.0,41.0038,41.0814,40.9457,41.0717,24600.0
2012-01-31 14:00:00,42.34,42.52,42.31,42.47,56800.0,41.062,41.2366,41.0329,41.1881,56800.0
2012-01-31 14:30:00,42.48,42.48,42.27,42.38,21900.0,41.1978,41.1978,40.9941,41.1008,21900.0
2012-01-31 15:00:00,42.38,42.41,42.27,42.29,28600.0,41.1008,41.1299,40.9941,41.0135,28600.0
2012-01-31 15:30:00,42.29,42.7,42.18,42.58,135000.0,41.0135,41.4112,40.9069,41.2948,135000.0
2012-02-01 09:30:00,42.95,43.16,42.72,43.16,34600.0,41.6536,41.8573,41.4306,41.8573,34600.0
2012-02-01 10:00:00,43.16,43.19,42.98,43.13,97300.0,41.8573,41.8864,41.6827,41.8282,97300.0
2012-02-01 10:30:00,43.13,43.46,43.1,43.34,42100.0,41.8282,42.1482,41.7991,42.0319,42100.0
2012-02-01 11:00:00,43.36,43.37,43.34,43.35,55900.0,42.0512,42.0609,42.0319,42.0416,55900.0
2012-02-01 11:30:00,43.35,43.41,43.23,43.23,66700.0,42.0416,42.0997,41.9252,41.9252,66700.0
2012-02-01 12:00:00,43.19,43.24,43.1,43.11,36300.0,41.8864,41.9349,41.7991,41.8088,36300.0
2012-02-01 12:30:00,43.09,43.11,42.97,43.02,15800.0,41.7894,41.8088,41.673,41.7215,15800.0
2012-02-01 13:00:00,43.02,43.14,43.02,43.07,23000.0,41.7215,41.8379,41.7215,41.77,23000.0
2012-02-01 13:30:00,43.03,43.04,42.85,42.95,20900.0,41.7312,41.7409,41.5566,41.6536,20900.0
2012-02-01 14:00:00,42.96,43.09,42.93,43.06,128200.0,41.6633,41.7894,41.6342,41.7603,128200.0
2012-02-01 14:30:00,43.04,43.07,42.99,43.04,23200.0,41.7409,41.77,41.6924,41.7409,23200.0
2012-02-01 15:00:00,43.05,43.11,43.0,43.05,31400.0,41.7506,41.8088,41.7021,41.7506,31400.0
2012-02-01 15:30:00,43.05,43.08,42.95,42.96,64200.0,41.7506,41.7797,41.6536,41.6633,64200.0
2012-02-02 09:30:00,42.83,43.01,42.54,42.59,35500.0,41.5372,41.7118,41.256,41.3045,35500.0
2012-02-02 10:00:00,42.59,42.7,42.55,42.56,28900.0,41.3045,41.4112,41.2657,41.2754,28900.0
2012-02-02 10:30:00,42.55,42.56,42.46,42.48,32400.0,41.2657,41.2754,41.1784,41.1978,32400.0
2012-02-02 11:00:00,42.49,42.55,42.4,42.43,91100.0,41.2075,41.2657,41.1202,41.1493,91100.0
2012-02-02 11:30:00,42.43,42.46,42.28,42.28,9900.0,41.1493,41.1784,41.0038,41.0038,9900.0
2012-02-02 12:00:00,42.3,42.42,42.28,42.28,9900.0,41.0232,41.1396,41.0038,41.0038,9900.0
2012-02-02 12:30:00,42.28,42.28,42.06,42.15,4500.0,41.0038,41.0038,40.7905,40.8778,4500.0
2012-02-02 13:00:00,42.17,42.27,42.15,42.21,6700.0,40.8972,40.9941,40.8778,40.936,6700.0
2012-02-02 13:30:00,42.2,42.39,42.2,42.26,24500.0,40.9263,41.1105,40.9263,40.9845,24500.0
2012-02-02 14:00:00,42.23,42.46,42.0,42.42,161200.0,40.9554,41.1784,40.7323,41.1396,161200.0
2012-02-02 14:30:00,42.44,42.65,42.41,42.65,201900.0,41.159,41.3627,41.1299,41.3627,201900.0
2012-02-02 15:00:00,42.67,42.86,42.58,42.82,214400.0,41.3821,41.5663,41.2948,41.5275,214400.0
2012-02-02 15:30:00,42.84,43.03,42.72,42.84,139500.0,41.5469,41.7312,41.4306,41.5469,139500.0
2012-02-03 09:30:00,43.45,43.94,43.14,43.73,38000.0,42.1385,42.6137,41.8379,42.4101,38000.0
2012-02-03 10:00:00,43.77,43.8,43.54,43.64,66400.0,42.4489,42.478,42.2258,42.3228,66400.0
2012-02-03 10:30:00,43.65,43.76,43.6,43.6,48800.0,42.3325,42.4392,42.284,42.284,48800.0
2012-02-03 11:00:00,43.59,43.74,43.5,43.7,17700.0,42.2743,42.4198,42.187,42.381,17700.0
2012-02-03 11:30:00,43.68,43.7,43.57,43.63,28300.0,42.3616,42.381,42.2549,42.3131,28300.0
2012-02-03 12:00:00,43.63,43.82,43.6,43.81,13600.0,42.3131,42.4974,42.284,42.4877,13600.0
2012-02-03 12:30:00,43.81,43.81,43.63,43.67,42700.0,42.4877,42.4877,42.3131,42.3519,42700.0
2012-02-03 13:00:00,43.68,43.69,43.47,43.5,12600.0,42.3616,42.3713,42.1579,42.187,12600.0
2012-02-03 13:30:00,43.5,43.54,43.46,43.54,26900.0,42.187,42.2258,42.1482,42.2258,26900.0
2012-02-03 14:00:00,43.54,44.02,43.54,43.98,50900.0,42.2258,42.6913,42.2258,42.6525,50900.0
2012-02-03 14:30:00,43.98,44.08,43.85,43.91,45700.0,42.6525,42.7495,42.5265,42.5846,45700.0
2012-02-03 15:00:00,43.9,44.35,43.85,44.3,62300.0,42.575,43.0114,42.5265,42.9629,62300.0
2012-02-03 15:30:00,44.31,44.36,44.07,44.09,138500.0,42.9726,43.0211,42.7398,42.7592,138500.0
2012-02-06 09:30:00,44.04,44.1,43.69,44.0,16200.0,42.7107,42.7689,42.3713,42.6719,16200.0
2012-02-06 10:00:00,44.0,44.0,43.76,43.8,22400.0,42.6719,42.6719,42.4392,42.478,22400.0
2012-02-06 10:30:00,43.81,43.83,43.67,43.77,25600.0,42.4877,42.5071,42.3519,42.4489,25600.0
2012-02-06 11:00:00,43.8,43.81,43.71,43.76,18200.0,42.478,42.4877,42.3907,42.4392,18200.0
2012-02-06 11:30:00,43.76,43.76,43.54,43.59,23100.0,42.4392,42.4392,42.2258,42.2743,23100.0
2012-02-06 12:00:00,43.59,43.65,43.56,43.58,18000.0,42.2743,42.3325,42.2452,42.2646,18000.0
2012-02-06 12:30:00,43.59,43.7,43.58,43.68,52400.0,42.2743,42.381,42.2646,42.3616,52400.0
2012-02-06 13:00:00,43.68,43.74,43.62,43.64,19300.0,42.3616,42.4198,42.3034,42.3228,19300.0
2012-02-06 13:30:00,43.63,43.72,43.6,43.71,13400.0,42.3131,42.4004,42.284,42.3907,13400.0
2012-02-06 14:00:00,43.7,43.72,43.66,43.69,22500.0,42.381,42.4004,42.3422,42.3713,22500.0
2012-02-06 14:30:00,43.69,43.72,43.64,43.67,31500.0,42.3713,42.4004,42.3228,42.3519,31500.0
2012-02-06 15:00:00,43.7,43.77,43.67,43.69,44900.0,42.381,42.4489,42.3519,42.3713,44900.0
2012-02-06 15:30:00,43.69,43.7,43.52,43.53,53400.0,42.3713,42.381,42.2064,42.2161,53400.0
2012-02-07 09:30:00,43.41,43.43,42.41,43.32,10900.0,42.0997,42.1191,41.1299,42.0125,10900.0
2012-02-07 10:00:00,43.34,43.45,43.23,43.42,30500.0,42.0319,42.1385,41.9252,42.1094,30500.0
2012-02-07 10:30:00,43.39,43.58,43.38,43.58,19500.0,42.0803,42.2646,42.0706,42.2646,19500.0
2012-02-07 11:00:00,43.58,43.64,43.46,43.62,28700.0,42.2646,42.3228,42.1482,42.3034,28700.0
2012-02-07 11:30:00,43.64,43.64,43.45,43.51,33600.0,42.3228,42.3228,42.1385,42.1967,33600.0
2012-02-07 12:00:00,43.54,43.54,43.36,43.36,7800.0,42.2258,42.2258,42.0512,42.0512,7800.0
2012-02-07 12:30:00,43.4,43.41,43.32,43.37,9100.0,42.09,42.0997,42.0125,42.0609,9100.0
2012-02-07 13:00:00,43.38,43.43,43.22,43.35,12000.0,42.0706,42.1191,41.9155,42.0416,12000.0
2012-02-07 13:30:00,43.32,43.42,43.32,43.4,8900.0,42.0125,42.1094,42.0125,42.09,8900.0
2012-02-07 14:00:00,43.4,43.4,43.29,43.3,11800.0,42.09,42.09,41.9834,41.9931,11800.0
2012-02-07 14:30:00,43.32,43.33,43.13,43.13,15400.0,42.0125,42.0222,41.8282,41.8282,15400.0
2012-02-07 15:00:00,43.15,43.29,43.12,43.24,26000.0,41.8476,41.9834,41.8185,41.9349,26000.0
2012-02-07 15:30:00,43.23,43.25,43.13,43.18,38500.0,41.9252,41.9446,41.8282,41.8767,38500.0
2012-02-08 09:30:00,43.41,43.56,43.32,43.51,18100.0,42.0997,42.2452,42.0125,42.1967,18100.0
2012-02-08 10:00:00,43.53,43.56,43.4,43.41,13200.0,42.2161,42.2452,42.09,42.0997,13200.0
2012-02-08 10:30:00,43.41,43.48,43.35,43.35,16000.0,42.0997,42.1676,42.0416,42.0416,16000.0
2012-02-08 11:00:00,43.4,43.42,43.26,43.34,11200.0,42.09,42.1094,41.9543,42.0319,11200.0
2012-02-08 11:30:00,43.34,43.34,43.15,43.31,15200.0,42.0319,42.0319,41.8476,42.0028,15200.0
2012-02-08 12:00:00,43.33,43.37,43.26,43.31,8800.0,42.0222,42.0609,41.9543,42.0028,8800.0
2012-02-08 12:30:00,43.31,43.31,43.19,43.26,7100.0,42.0028,42.0028,41.8864,41.9543,7100.0
2012-02-08 13:00:00,43.26,43.26,43.19,43.2,13200.0,41.9543,41.9543,41.8864,41.8961,13200.0
2012-02-08 13:30:00,43.21,43.27,43.17,43.24,11100.0,41.9058,41.964,41.867,41.9349,11100.0
2012-02-08 14:00:00,43.24,43.34,43.22,43.3,21200.0,41.9349,42.0319,41.9155,41.9931,21200.0
2012-02-08 14:30:00,43.29,43.41,43.28,43.36,24600.0,41.9834,42.0997,41.9737,42.0512,24600.0
2012-02-08 15:00:00,43.34,43.38,43.33,43.34,18400.0,42.0319,42.0706,42.0222,42.0319,18400.0
2012-02-08 15:30:00,43.36,43.38,43.24,43.29,52000.0,42.0512,42.0706,41.9349,41.9834,52000.0
2012-02-09 09:30:00,43.48,43.48,43.06,43.13,29800.0,42.1676,42.1676,41.7603,41.8282,29800.0
2012-02-09 10:00:00,43.08,43.09,42.79,42.79,17200.0,41.7797,41.7894,41.4985,41.4985,17200.0
2012-02-09 10:30:00,42.79,42.9,42.7,42.87,22200.0,41.4985,41.6051,41.4112,41.576,22200.0
2012-02-09 11:00:00,42.89,42.9,42.7,42.75,16200.0,41.5954,41.6051,41.4112,41.4597,16200.0
2012-02-09 11:30:00,42.75,42.83,42.69,42.75,29800.0,41.4597,41.5372,41.4015,41.4597,29800.0
2012-02-09 12:00:00,42.8,42.9,42.78,42.82,17400.0,41.5082,41.6051,41.4888,41.5275,17400.0
2012-02-09 12:30:00,42.82,42.9,42.78,42.8,20000.0,41.5275,41.6051,41.4888,41.5082,20000.0
2012-02-09 13:00:00,42.82,42.94,42.78,42.93,27800.0,41.5275,41.6439,41.4888,41.6342,27800.0
2012-02-09 13:30:00,42.93,42.94,42.76,42.82,25300.0,41.6342,41.6439,41.4694,41.5275,25300.0
2012-02-09 14:00:00,42.82,42.88,42.79,42.86,19100.0,41.5275,41.5857,41.4985,41.5663,19100.0
2012-02-09 14:30:00,42.86,42.88,42.78,42.78,34200.0,41.5663,41.5857,41.4888,41.4888,34200.0
2012-02-09 15:00:00,42.79,42.88,42.77,42.85,37200.0,41.4985,41.5857,41.4791,41.5566,37200.0
2012-02-09 15:30:00,42.85,42.88,42.74,42.76,61800.0,41.5566,41.5857,41.45,41.4694,61800.0
2012-02-10 09:30:00,42.31,42.53,42.15,42.29,19700.0,41.0329,41.2463,40.8778,41.0135,19700.0
2012-02-10 10:00:00,42.3,42.3,42.1,42.13,23900.0,41.0232,41.0232,40.8293,40.8584,23900.0
2012-02-10 10:30:00,42.13,42.31,42.12,42.26,13900.0,40.8584,41.0329,40.8487,40.9845,13900.0
2012-02-10 11:00:00,42.3,42.46,42.28,42.41,14000.0,41.0232,41.1784,41.0038,41.1299,14000.0
2012-02-10 11:30:00,42.39,42.41,42.29,42.33,11100.0,41.1105,41.1299,41.0135,41.0523,11100.0
2012-02-10 12:00:00,42.38,42.58,42.38,42.57,8500.0,41.1008,41.2948,41.1008,41.2851,8500.0
2012-02-10 12:30:00,42.58,42.86,42.58,42.81,14000.0,41.2948,41.5663,41.2948,41.5178,14000.0
2012-02-10 13:00:00,42.81,42.81,42.69,42.69,8200.0,41.5178,41.5178,41.4015,41.4015,8200.0
2012-02-10 13:30:00,42.69,42.82,42.64,42.76,11500.0,41.4015,41.5275,41.353,41.4694,11500.0
2012-02-10 14:00:00,42.76,42.84,42.75,42.8,9300.0,41.4694,41.5469,41.4597,41.5082,9300.0
2012-02-10 14:30:00,42.8,42.89,42.73,42.76,12600.0,41.5082,41.5954,41.4403,41.4694,12600.0
2012-02-10 15:00:00,42.76,42.87,42.73,42.84,45700.0,41.4694,41.576,41.4403,41.5469,45700.0
2012-02-10 15:30:00,42.83,43.0,42.82,42.97,36000.0,41.5372,41.7021,41.5275,41.673,36000.0
2012-02-13 09:30:00,43.48,43.48,43.24,43.35,22400.0,42.1676,42.1676,41.9349,42.0416,22400.0
2012-02-13 10:00:00,43.37,43.45,43.3,43.37,13700.0,42.0609,42.1385,41.9931,42.0609,13700.0
2012-02-13 10:30:00,43.38,43.44,43.32,43.41,14700.0,42.0706,42.1288,42.0125,42.0997,14700.0
2012-02-13 11:00:00,43.41,43.51,43.38,43.5,14400.0,42.0997,42.1967,42.0706,42.187,14400.0
2012-02-13 11:30:00,43.5,43.57,43.45,43.5,9700.0,42.187,42.2549,42.1385,42.187,9700.0
2012-02-13 12:00:00,43.49,43.49,43.39,43.39,6300.0,42.1773,42.1773,42.0803,42.0803,6300.0
2012-02-13 12:30:00,43.39,43.45,43.39,43.45,3600.0,42.0803,42.1385,42.0803,42.1385,3600.0
2012-02-13 13:00:00,43.45,43.46,43.32,43.33,10100.0,42.1385,42.1482,42.0125,42.0222,10100.0
2012-02-13 13:30:00,43.3,43.35,43.21,43.21,7700.0,41.9931,42.0416,41.9058,41.9058,7700.0
2012-02-13 14:00:00,43.21,43.28,43.16,43.28,8300.0,41.9058,41.9737,41.8573,41.9737,8300.0
2012-02-13 14:30:00,43.26,43.38,43.26,43.29,12200.0,41.9543,42.0706,41.9543,41.9834,12200.0
2012-02-13 15:00:00,43.29,43.55,43.26,43.54,29700.0,41.9834,42.2355,41.9543,42.2258,29700.0
2012-02-13 15:30:00,43.54,43.6,43.39,43.52,51200.0,42.2258,42.284,42.0803,42.2064,51200.0
2012-02-14 09:30:00,43.39,43.4,43.0,43.0,4000.0,42.0803,42.09,41.7021,41.7021,4000.0
2012-02-14 10:00:00,42.93,43.22,42.91,43.2,31700.0,41.6342,41.9155,41.6148,41.8961,31700.0
2012-02-14 10:30:00,43.2,43.42,43.04,43.07,117900.0,41.8961,42.1094,41.7409,41.77,117900.0
2012-02-14 11:00:00,43.1,43.37,43.1,43.36,19500.0,41.7991,42.0609,41.7991,42.0512,19500.0
2012-02-14 11:30:00,43.36,43.36,43.17,43.18,14100.0,42.0512,42.0512,41.867,41.8767,14100.0
2012-02-14 12:00:00,43.14,43.15,42.84,42.84,15400.0,41.8379,41.8476,41.5469,41.5469,15400.0
2012-02-14 12:30:00,42.87,43.01,42.84,42.94,4900.0,41.576,41.7118,41.5469,41.6439,4900.0
2012-02-14 13:00:00,42.89,42.97,42.86,42.96,11100.0,41.5954,41.673,41.5663,41.6633,11100.0
2012-02-14 13:30:00,42.95,43.23,42.95,43.07,10100.0,41.6536,41.9252,41.6536,41.77,10100.0
2012-02-14 14:00:00,43.07,43.08,42.89,42.91,5300.0,41.77,41.7797,41.5954,41.6148,5300.0
2012-02-14 14:30:00,42.92,42.96,42.86,42.91,11800.0,41.6245,41.6633,41.5663,41.6148,11800.0
2012-02-14 15:00:00,42.93,43.04,42.87,42.95,21900.0,41.6342,41.7409,41.576,41.6536,21900.0
2012-02-14 15:30:00,42.93,43.42,42.91,43.34,65900.0,41.6342,42.1094,41.6148,42.0319,65900.0
2012-02-15 09:30:00,43.43,43.51,43.16,43.36,7400.0,42.1191,42.1967,41.8573,42.0512,7400.0
2012-02-15 10:00:00,43.38,43.38,43.11,43.16,8800.0,42.0706,42.0706,41.8088,41.8573,8800.0
2012-02-15 10:30:00,43.17,43.24,43.11,43.17,9000.0,41.867,41.9349,41.8088,41.867,9000.0
2012-02-15 11:00:00,43.15,43.19,43.06,43.1,11500.0,41.8476,41.8864,41.7603,41.7991,11500.0
2012-02-15 11:30:00,43.11,43.22,43.08,43.08,9200.0,41.8088,41.9155,41.7797,41.7797,9200.0
2012-02-15 12:00:00,43.08,43.08,42.89,42.89,8500.0,41.7797,41.7797,41.5954,41.5954,8500.0
2012-02-15 12:30:00,42.88,42.88,42.55,42.55,14700.0,41.5857,41.5857,41.2657,41.2657,14700.0
2012-02-15 13:00:00,42.53,42.58,42.43,42.54,16000.0,41.2463,41.2948,41.1493,41.256,16000.0
2012-02-15 13:30:00,42.54,42.67,42.52,42.62,12500.0,41.256,41.3821,41.2366,41.3336,12500.0
2012-02-15 14:00:00,42.65,42.93,42.46,42.89,48900.0,41.3627,41.6342,41.1784,41.5954,48900.0
2012-02-15 14:30:00,42.89,42.9,42.73,42.76,25800.0,41.5954,41.6051,41.4403,41.4694,25800.0
2012-02-15 15:00:00,42.74,42.89,42.7,42.82,41900.0,41.45,41.5954,41.4112,41.5275,41900.0
2012-02-15 15:30:00,42.85,42.91,42.78,42.88,72200.0,41.5566,41.6148,41.4888,41.5857,72200.0
2012-02-16 09:30:00,44.49,44.49,42.8,43.35,64900.0,43.1471,43.1471,41.5082,42.0416,64900.0
2012-02-16 10:00:00,43.33,43.33,42.63,43.21,52600.0,42.0222,42.0222,41.3433,41.9058,52600.0
2012-02-16 10:30:00,43.23,43.28,42.98,42.99,6200.0,41.9252,41.9737,41.6827,41.6924,6200.0
2012-02-16 11:00:00,42.99,43.17,42.98,43.1,11400.0,41.6924,41.867,41.6827,41.7991,11400.0
2012-02-16 11:30:00,43.1,43.28,43.0,43.22,9300.0,41.7991,41.9737,41.7021,41.9155,9300.0
2012-02-16 12:00:00,43.22,43.28,43.09,43.13,16000.0,41.9155,41.9737,41.7894,41.8282,16000.0
2012-02-16 12:30:00,43.14,43.21,43.0,43.07,13000.0,41.8379,41.9058,41.7021,41.77,13000.0
2012-02-16 13:00:00,43.05,43.15,42.92,43.05,28600.0,41.7506,41.8476,41.6245,41.7506,28600.0
2012-02-16 13:30:00,43.04,43.12,42.97,43.1,19900.0,41.7409,41.8185,41.673,41.7991,19900.0
2012-02-16 14:00:00,43.1,43.2,43.05,43.18,26800.0,41.7991,41.8961,41.7506,41.8767,26800.0
2012-02-16 14:30:00,43.16,43.25,43.13,43.16,14600.0,41.8573,41.9446,41.8282,41.8573,14600.0
2012-02-16 15:00:00,43.16,43.25,43.14,43.18,55000.0,41.8573,41.9446,41.8379,41.8767,55000.0
2012-02-16 15:30:00,43.17,43.18,42.84,42.85,69000.0,41.867,41.8767,41.5469,41.5566,69000.0
2012-02-17 09:30:00,43.43,43.43,42.94,43.01,26300.0,42.1191,42.1191,41.6439,41.7118,26300.0
2012-02-17 10:00:00,43.03,43.06,42.87,42.99,27800.0,41.7312,41.7603,41.576,41.6924,27800.0
2012-02-17 10:30:00,42.99,43.0,42.73,42.76,19500.0,41.6924,41.7021,41.4403,41.4694,19500.0
2012-02-17 11:00:00,42.77,43.01,42.73,42.89,29600.0,41.4791,41.7118,41.4403,41.5954,29600.0
2012-02-17 11:30:00,42.91,42.91,42.8,42.89,11000.0,41.6148,41.6148,41.5082,41.5954,11000.0
2012-02-17 12:00:00,42.89,42.94,42.81,42.9,16800.0,41.5954,41.6439,41.5178,41.6051,16800.0
2012-02-17 12:30:00,42.91,42.92,42.86,42.92,11500.0,41.6148,41.6245,41.5663,41.6245,11500.0
2012-02-17 13:00:00,42.91,43.01,42.88,43.01,9000.0,41.6148,41.7118,41.5857,41.7118,9000.0
2012-02-17 13:30:00,43.0,43.0,42.77,42.8,30800.0,41.7021,41.7021,41.4791,41.5082,30800.0
2012-02-17 14:00:00,42.8,43.05,42.77,43.05,21800.0,41.5082,41.7506,41.4791,41.7506,21800.0
2012-02-17 14:30:00,43.05,43.06,42.94,42.96,12200.0,41.7506,41.7603,41.6439,41.6633,12200.0
2012-02-17 15:00:00,42.93,43.05,42.87,42.96,68700.0,41.6342,41.7506,41.576,41.6633,68700.0
2012-02-17 15:30:00,42.97,43.05,42.9,42.96,44000.0,41.673,41.7506,41.6051,41.6633,44000.0
2012-02-21 09:30:00,43.09,43.09,42.6,42.65,23800.0,41.7894,41.7894,41.3142,41.3627,23800.0
2012-02-21 10:00:00,42.63,42.77,42.56,42.71,20500.0,41.3433,41.4791,41.2754,41.4209,20500.0
2012-02-21 10:30:00,42.71,42.79,42.69,42.77,11500.0,41.4209,41.4985,41.4015,41.4791,11500.0
2012-02-21 11:00:00,42.76,42.8,42.73,42.76,13400.0,41.4694,41.5082,41.4403,41.4694,13400.0
2012-02-21 11:30:00,42.76,42.78,42.64,42.66,15600.0,41.4694,41.4888,41.353,41.3724,15600.0
2012-02-21 12:00:00,42.66,42.84,42.64,42.79,19500.0,41.3724,41.5469,41.353,41.4985,19500.0
2012-02-21 12:30:00,42.83,42.83,42.72,42.77,9300.0,41.5372,41.5372,41.4306,41.4791,9300.0
2012-02-21 13:00:00,42.78,42.79,42.72,42.75,8000.0,41.4888,41.4985,41.4306,41.4597,8000.0
2012-02-21 13:30:00,42.77,42.78,42.35,42.36,111900.0,41.4791,41.4888,41.0717,41.0814,111900.0
2012-02-21 14:00:00,42.36,42.36,42.04,42.14,60100.0,41.0814,41.0814,40.7711,40.8681,60100.0
2012-02-21 14:30:00,42.12,42.12,41.96,42.03,35800.0,40.8487,40.8487,40.6935,40.7614,35800.0
2012-02-21 15:00:00,42.03,42.15,41.91,42.03,28700.0,40.7614,40.8778,40.645,40.7614,28700.0
2012-02-21 15:30:00,42.05,42.27,42.03,42.25,46700.0,40.7808,40.9941,40.7614,40.9748,46700.0
2012-02-22 09:30:00,42.26,42.26,42.04,42.1,8300.0,40.9845,40.9845,40.7711,40.8293,8300.0
2012-02-22 10:00:00,42.07,42.1,41.95,42.01,8700.0,40.8002,40.8293,40.6838,40.742,8700.0
2012-02-22 10:30:00,42.01,42.01,41.72,41.72,5400.0,40.742,40.742,40.4607,40.4607,5400.0
2012-02-22 11:00:00,41.73,41.77,41.54,41.56,14200.0,40.4704,40.5092,40.2862,40.3056,14200.0
2012-02-22 11:30:00,41.55,41.55,41.41,41.51,10500.0,40.2959,40.2959,40.1601,40.2571,10500.0
2012-02-22 12:00:00,41.5,41.62,41.49,41.61,17900.0,40.2474,40.3638,40.2377,40.3541,17900.0
2012-02-22 12:30:00,41.6,41.62,41.55,41.6,7300.0,40.3444,40.3638,40.2959,40.3444,7300.0
2012-02-22 13:00:00,41.6,41.72,41.6,41.72,6000.0,40.3444,40.4607,40.3444,40.4607,6000.0
2012-02-22 13:30:00,41.71,41.71,41.63,41.67,3600.0,40.4511,40.4511,40.3735,40.4123,3600.0
2012-02-22 14:00:00,41.66,41.67,41.58,41.6,9000.0,40.4026,40.4123,40.325,40.3444,9000.0
2012-02-22 14:30:00,41.59,41.62,41.54,41.57,14200.0,40.3347,40.3638,40.2862,40.3153,14200.0
2012-02-22 15:00:00,41.56,41.56,41.44,41.5,24700.0,40.3056,40.3056,40.1892,40.2474,24700.0
2012-02-22 15:30:00,41.5,41.5,41.41,41.47,44000.0,40.2474,40.2474,40.1601,40.2183,44000.0
2012-02-23 09:30:00,41.58,41.58,41.18,41.2,25600.0,40.325,40.325,39.937,39.9564,25600.0
2012-02-23 10:00:00,41.21,41.51,41.21,41.51,27100.0,39.9661,40.2571,39.9661,40.2571,27100.0
2012-02-23 10:30:00,41.51,41.52,41.4,41.51,10900.0,40.2571,40.2668,40.1504,40.2571,10900.0
2012-02-23 11:00:00,41.55,41.7,41.54,41.64,9500.0,40.2959,40.4414,40.2862,40.3832,9500.0
2012-02-23 11:30:00,41.65,41.74,41.64,41.73,7600.0,40.3929,40.4801,40.3832,40.4704,7600.0
2012-02-23 12:00:00,41.72,41.85,41.72,41.82,8600.0,40.4607,40.5868,40.4607,40.5577,8600.0
2012-02-23 12:30:00,41.85,41.9,41.72,41.74,5900.0,40.5868,40.6353,40.4607,40.4801,5900.0
2012-02-23 13:00:00,41.71,41.76,41.67,41.69,6800.0,40.4511,40.4995,40.4123,40.4317,6800.0
2012-02-23 13:30:00,41.69,41.74,41.68,41.7,8200.0,40.4317,40.4801,40.422,40.4414,8200.0
2012-02-23 14:00:00,41.67,41.68,41.58,41.63,7900.0,40.4123,40.422,40.325,40.3735,7900.0
2012-02-23 14:30:00,41.63,41.8,41.62,41.8,10400.0,40.3735,40.5383,40.3638,40.5383,10400.0
2012-02-23 15:00:00,41.8,41.94,41.77,41.92,16100.0,40.5383,40.6741,40.5092,40.6547,16100.0
2012-02-23 15:30:00,41.91,42.08,41.9,42.06,60700.0,40.645,40.8099,40.6353,40.7905,60700.0
2012-02-24 09:30:00,42.12,42.36,41.95,42.29,10800.0,40.8487,41.0814,40.6838,41.0135,10800.0
2012-02-24 10:00:00,42.29,42.45,42.23,42.43,19800.0,41.0135,41.1687,40.9554,41.1493,19800.0
2012-02-24 10:30:00,42.45,42.47,42.4,42.46,8200.0,41.1687,41.1881,41.1202,41.1784,8200.0
2012-02-24 11:00:00,42.46,42.65,42.45,42.61,7200.0,41.1784,41.3627,41.1687,41.3239,7200.0
2012-02-24 11:30:00,42.59,42.59,42.46,42.53,6800.0,41.3045,41.3045,41.1784,41.2463,6800.0
2012-02-24 12:00:00,42.53,42.53,42.42,42.44,5800.0,41.2463,41.2463,41.1396,41.159,5800.0
2012-02-24 12:30:00,42.45,42.52,42.42,42.43,5100.0,41.1687,41.2366,41.1396,41.1493,5100.0
2012-02-24 13:00:00,42.45,42.55,42.42,42.42,7300.0,41.1687,41.2657,41.1396,41.1396,7300.0
2012-02-24 13:30:00,42.44,42.46,42.38,42.38,18900.0,41.159,41.1784,41.1008,41.1008,18900.0
2012-02-24 14:00:00,42.39,42.4,42.28,42.31,6700.0,41.1105,41.1202,41.0038,41.0329,6700.0
2012-02-24 14:30:00,42.28,42.36,42.21,42.28,19000.0,41.0038,41.0814,40.936,41.0038,19000.0
2012-02-24 15:00:00,42.28,42.3,42.09,42.13,26900.0,41.0038,41.0232,40.8196,40.8584,26900.0
2012-02-24 15:30:00,42.14,42.15,41.98,42.06,59400.0,40.8681,40.8778,40.7129,40.7905,59400.0
2012-02-27 09:30:00,41.86,41.92,41.65,41.68,6400.0,40.5965,40.6547,40.3929,40.422,6400.0
2012-02-27 10:00:00,41.67,41.92,41.65,41.87,6500.0,40.4123,40.6547,40.3929,40.6062,6500.0
2012-02-27 10:30:00,41.92,42.02,41.85,41.91,6100.0,40.6547,40.7517,40.5868,40.645,6100.0
2012-02-27 11:00:00,41.93,42.15,41.89,42.08,3600.0,40.6644,40.8778,40.6256,40.8099,3600.0
2012-02-27 11:30:00,42.07,42.1,41.99,42.01,2400.0,40.8002,40.8293,40.7226,40.742,2400.0
2012-02-27 12:00:00,42.07,42.15,42.07,42.15,3300.0,40.8002,40.8778,40.8002,40.8778,3300.0
2012-02-27 12:30:00,42.14,42.37,42.14,42.29,8900.0,40.8681,41.0911,40.8681,41.0135,8900.0
2012-02-27 13:00:00,42.31,42.31,42.14,42.14,5500.0,41.0329,41.0329,40.8681,40.8681,5500.0
2012-02-27 13:30:00,42.1,42.13,42.02,42.03,11000.0,40.8293,40.8584,40.7517,40.7614,11000.0
2012-02-27 14:00:00,42.06,42.11,42.05,42.05,8700.0,40.7905,40.839,40.7808,40.7808,8700.0
2012-02-27 14:30:00,42.06,42.08,42.0,42.0,6700.0,40.7905,40.8099,40.7323,40.7323,6700.0
2012-02-27 15:00:00,42.04,42.16,41.93,41.95,38900.0,40.7711,40.8875,40.6644,40.6838,38900.0
2012-02-27 15:30:00,41.97,42.0,41.75,41.94,67700.0,40.7032,40.7323,40.4898,40.6741,67700.0
2012-02-28 09:30:00,42.01,42.16,41.89,41.95,20100.0,40.742,40.8875,40.6256,40.6838,20100.0
2012-02-28 10:00:00,42.02,42.06,41.86,41.94,7900.0,40.7517,40.7905,40.5965,40.6741,7900.0
2012-02-28 10:30:00,41.96,42.21,41.96,42.15,15700.0,40.6935,40.936,40.6935,40.8778,15700.0
2012-02-28 11:00:00,42.19,42.27,42.08,42.08,5000.0,40.9166,40.9941,40.8099,40.8099,5000.0
2012-02-28 11:30:00,42.07,42.16,42.07,42.16,6400.0,40.8002,40.8875,40.8002,40.8875,6400.0
2012-02-28 12:00:00,42.1,42.12,42.06,42.09,8700.0,40.8293,40.8487,40.7905,40.8196,8700.0
2012-02-28 12:30:00,42.08,42.11,42.05,42.08,2800.0,40.8099,40.839,40.7808,40.8099,2800.0
2012-02-28 13:00:00,42.07,42.07,42.05,42.07,9100.0,40.8002,40.8002,40.7808,40.8002,9100.0
2012-02-28 13:30:00,42.06,42.07,42.05,42.05,16100.0,40.7905,40.8002,40.7808,40.7808,16100.0
2012-02-28 14:00:00,42.05,42.07,41.99,41.99,17500.0,40.7808,40.8002,40.7226,40.7226,17500.0
2012-02-28 14:30:00,41.99,42.05,41.96,42.01,9200.0,40.7226,40.7808,40.6935,40.742,9200.0
2012-02-28 15:00:00,42.0,42.02,41.9,41.94,8000.0,40.7323,40.7517,40.6353,40.6741,8000.0
2012-02-28 15:30:00,41.94,41.94,41.77,41.89,31300.0,40.6741,40.6741,40.5092,40.6256,31300.0
2012-02-29 09:30:00,41.92,42.25,41.92,42.03,6100.0,40.6547,40.9748,40.6547,40.7614,6100.0
2012-02-29 10:00:00,42.06,42.06,41.91,41.97,9700.0,40.7905,40.7905,40.645,40.7032,9700.0
2012-02-29 10:30:00,41.97,41.97,41.64,41.8,7800.0,40.7032,40.7032,40.3832,40.5383,7800.0
2012-02-29 11:00:00,41.83,41.97,41.79,41.84,10800.0,40.5674,40.7032,40.5286,40.5771,10800.0
2012-02-29 11:30:00,41.82,42.07,41.81,41.98,8900.0,40.5577,40.8002,40.548,40.7129,8900.0
2012-02-29 12:00:00,41.94,42.04,41.83,42.01,10900.0,40.6741,40.7711,40.5674,40.742,10900.0
2012-02-29 12:30:00,42.02,42.02,41.87,41.97,4100.0,40.7517,40.7517,40.6062,40.7032,4100.0
2012-02-29 13:00:00,41.97,42.05,41.95,41.99,5100.0,40.7032,40.7808,40.6838,40.7226,5100.0
2012-02-29 13:30:00,41.96,42.05,41.93,42.05,17500.0,40.6935,40.7808,40.6644,40.7808,17500.0
2012-02-29 14:00:00,42.03,42.05,41.95,41.99,5400.0,40.7614,40.7808,40.6838,40.7226,5400.0
2012-02-29 14:30:00,41.99,41.99,41.73,41.74,14400.0,40.7226,40.7226,40.4704,40.4801,14400.0
2012-02-29 15:00:00,41.74,41.8,41.68,41.72,10700.0,40.4801,40.5383,40.422,40.4607,10700.0
2012-02-29 15:30:00,41.7,41.71,41.4,41.42,48500.0,40.4414,40.4511,40.1504,40.1698,48500.0
2012-03-01 09:30:00,41.33,41.83,41.33,41.69,16000.0,40.0825,40.5674,40.0825,40.4317,16000.0
2012-03-01 10:00:00,41.66,41.7,41.44,41.6,20300.0,40.4026,40.4414,40.1892,40.3444,20300.0
2012-03-01 10:30:00,41.57,41.6,41.41,41.52,10500.0,40.3153,40.3444,40.1601,40.2668,10500.0
2012-03-01 11:00:00,41.5,41.5,41.23,41.28,11300.0,40.2474,40.2474,39.9855,40.034,11300.0
2012-03-01 11:30:00,41.3,41.3,41.22,41.29,23100.0,40.0534,40.0534,39.9758,40.0437,23100.0
2012-03-01 12:00:00,41.3,41.39,41.27,41.35,11600.0,40.0534,40.1407,40.0243,40.1019,11600.0
2012-03-01 12:30:00,41.34,41.38,41.31,41.34,8200.0,40.0922,40.131,40.0631,40.0922,8200.0
2012-03-01 13:00:00,41.35,41.46,41.35,41.46,7000.0,40.1019,40.2086,40.1019,40.2086,7000.0
2012-03-01 13:30:00,41.47,41.47,41.35,41.41,12000.0,40.2183,40.2183,40.1019,40.1601,12000.0
2012-03-01 14:00:00,41.41,41.44,41.31,41.31,11600.0,40.1601,40.1892,40.0631,40.0631,11600.0
2012-03-01 14:30:00,41.33,41.33,41.23,41.25,8400.0,40.0825,40.0825,39.9855,40.0049,8400.0
2012-03-01 15:00:00,41.27,41.39,41.22,41.35,19300.0,40.0243,40.1407,39.9758,40.1019,19300.0
2012-03-01 15:30:00,41.4,41.59,41.29,41.56,36600.0,40.1504,40.3347,40.0437,40.3056,36600.0
2012-03-02 09:30:00,41.57,41.61,41.36,41.52,5200.0,40.3153,40.3541,40.1116,40.2668,5200.0
2012-03-02 10:00:00,41.53,41.67,41.35,41.65,14100.0,40.2765,40.4123,40.1019,40.3929,14100.0
2012-03-02 10:30:00,41.63,41.7,41.56,41.56,10600.0,40.3735,40.4414,40.3056,40.3056,10600.0
2012-03-02 11:00:00,41.56,41.58,41.32,41.32,3700.0,40.3056,40.325,40.0728,40.0728,3700.0
2012-03-02 11:30:00,41.32,41.33,41.07,41.08,9000.0,40.0728,40.0825,39.8304,39.8401,9000.0
2012-03-02 12:00:00,41.1,41.2,40.95,40.98,8000.0,39.8595,39.9564,39.714,39.7431,8000.0
2012-03-02 12:30:00,41.01,41.08,40.98,40.99,5700.0,39.7722,39.8401,39.7431,39.7528,5700.0
2012-03-02 13:00:00,41.0,41.03,40.85,40.87,5200.0,39.7625,39.7916,39.617,39.6364,5200.0
2012-03-02 13:30:00,40.89,41.0,40.88,40.97,4200.0,39.6558,39.7625,39.6461,39.7334,4200.0
2012-03-02 14:00:00,40.98,40.99,40.81,40.84,6700.0,39.7431,39.7528,39.5782,39.6073,6700.0
2012-03-02 14:30:00,40.82,40.91,40.8,40.88,5800.0,39.5879,39.6752,39.5685,39.6461,5800.0
2012-03-02 15:00:00,40.9,40.93,40.8,40.9,9900.0,39.6655,39.6946,39.5685,39.6655,9900.0
2012-03-02 15:30:00,40.9,41.05,40.82,40.85,51300.0,39.6655,39.811,39.5879,39.617,51300.0
2012-03-05 09:30:00,40.85,41.09,40.78,40.95,16700.0,39.617,39.8498,39.5491,39.714,16700.0
2012-03-05 10:00:00,40.93,40.98,40.68,40.72,13500.0,39.6946,39.7431,39.4521,39.4909,13500.0
2012-03-05 10:30:00,40.71,40.9,40.71,40.8,7500.0,39.4812,39.6655,39.4812,39.5685,7500.0
2012-03-05 11:00:00,40.83,40.9,40.68,40.88,7400.0,39.5976,39.6655,39.4521,39.6461,7400.0
2012-03-05 11:30:00,40.85,40.86,40.68,40.68,6500.0,39.617,39.6267,39.4521,39.4521,6500.0
2012-03-05 12:00:00,40.66,40.77,40.65,40.72,5700.0,39.4327,39.5394,39.423,39.4909,5700.0
2012-03-05 12:30:00,40.72,40.77,40.67,40.69,4900.0,39.4909,39.5394,39.4424,39.4618,4900.0
2012-03-05 13:00:00,40.72,40.83,40.7,40.83,5800.0,39.4909,39.5976,39.4715,39.5976,5800.0
2012-03-05 13:30:00,40.83,40.83,40.74,40.8,7300.0,39.5976,39.5976,39.5103,39.5685,7300.0
2012-03-05 14:00:00,40.8,40.93,40.8,40.88,15600.0,39.5685,39.6946,39.5685,39.6461,15600.0
2012-03-05 14:30:00,40.88,40.88,40.81,40.87,7900.0,39.6461,39.6461,39.5782,39.6364,7900.0
2012-03-05 15:00:00,40.87,40.96,40.87,40.94,28400.0,39.6364,39.7237,39.6364,39.7043,28400.0
2012-03-05 15:30:00,40.95,40.96,40.86,40.9,33000.0,39.714,39.7237,39.6267,39.6655,33000.0
2012-03-06 09:30:00,40.57,40.73,40.29,40.49,17100.0,39.3455,39.5006,39.0739,39.2679,17100.0
2012-03-06 10:00:00,40.48,40.52,40.39,40.43,17800.0,39.2582,39.297,39.1709,39.2097,17800.0
2012-03-06 10:30:00,40.44,40.52,40.25,40.27,22500.0,39.2194,39.297,39.0351,39.0545,22500.0
2012-03-06 11:00:00,40.27,40.38,40.18,40.25,22000.0,39.0545,39.1612,38.9672,39.0351,22000.0
2012-03-06 11:30:00,40.28,40.28,40.11,40.11,8200.0,39.0642,39.0642,38.8993,38.8993,8200.0
2012-03-06 12:00:00,40.12,40.13,39.85,39.88,15900.0,38.909,38.9187,38.6472,38.6763,15900.0
2012-03-06 12:30:00,39.87,40.0,39.87,39.99,8900.0,38.6666,38.7927,38.6666,38.783,8900.0
2012-03-06 13:00:00,40.0,40.04,39.96,39.98,11200.0,38.7927,38.8315,38.7539,38.7733,11200.0
2012-03-06 13:30:00,39.99,40.02,39.88,39.97,15400.0,38.783,38.8121,38.6763,38.7636,15400.0
2012-03-06 14:00:00,39.99,40.02,39.89,39.93,14000.0,38.783,38.8121,38.686,38.7248,14000.0
2012-03-06 14:30:00,39.91,39.96,39.88,39.96,12300.0,38.7054,38.7539,38.6763,38.7539,12300.0
2012-03-06 15:00:00,39.97,40.02,39.88,39.88,15000.0,38.7636,38.8121,38.6763,38.6763,15000.0
2012-03-06 15:30:00,39.89,39.91,39.8,39.84,32100.0,38.686,38.7054,38.5987,38.6375,32100.0
2012-03-07 09:30:00,39.9,40.17,39.86,40.12,7500.0,38.6957,38.9575,38.6569,38.909,7500.0
2012-03-07 10:00:00,40.12,40.12,39.95,39.99,6900.0,38.909,38.909,38.7442,38.783,6900.0
2012-03-07 10:30:00,40.02,40.05,39.91,40.01,8500.0,38.8121,38.8412,38.7054,38.8024,8500.0
2012-03-07 11:00:00,39.99,40.4,39.98,40.4,38300.0,38.783,39.1806,38.7733,39.1806,38300.0
2012-03-07 11:30:00,40.4,40.73,40.4,40.7,17500.0,39.1806,39.5006,39.1806,39.4715,17500.0
2012-03-07 12:00:00,40.69,40.72,40.58,40.62,7800.0,39.4618,39.4909,39.3552,39.394,7800.0
2012-03-07 12:30:00,40.62,40.68,40.58,40.59,16400.0,39.394,39.4521,39.3552,39.3649,16400.0
2012-03-07 13:00:00,40.6,40.6,40.52,40.52,5800.0,39.3746,39.3746,39.297,39.297,5800.0
2012-03-07 13:30:00,40.49,40.5,40.42,40.42,9700.0,39.2679,39.2776,39.2,39.2,9700.0
2012-03-07 14:00:00,40.44,40.48,40.38,40.41,6300.0,39.2194,39.2582,39.1612,39.1903,6300.0
2012-03-07 14:30:00,40.41,40.46,40.3,40.36,17400.0,39.1903,39.2388,39.0836,39.1418,17400.0
2012-03-07 15:00:00,40.37,40.43,40.27,40.38,17700.0,39.1515,39.2097,39.0545,39.1612,17700.0
2012-03-07 15:30:00,40.4,40.81,40.39,40.75,47600.0,39.1806,39.5782,39.1709,39.52,47600.0
2012-03-08 09:30:00,41.02,41.23,40.87,40.93,13100.0,39.7819,39.9855,39.6364,39.6946,13100.0
2012-03-08 10:00:00,40.96,40.98,40.59,40.65,10800.0,39.7237,39.7431,39.3649,39.423,10800.0
2012-03-08 10:30:00,40.65,40.85,40.62,40.73,4100.0,39.423,39.617,39.394,39.5006,4100.0
2012-03-08 11:00:00,40.82,40.91,40.82,40.87,2600.0,39.5879,39.6752,39.5879,39.6364,2600.0
2012-03-08 11:30:00,40.87,40.88,40.5,40.54,66300.0,39.6364,39.6461,39.2776,39.3164,66300.0
2012-03-08 12:00:00,40.54,40.65,40.53,40.63,5400.0,39.3164,39.423,39.3067,39.4036,5400.0
2012-03-08 12:30:00,40.64,40.73,40.5,40.5,18600.0,39.4133,39.5006,39.2776,39.2776,18600.0
2012-03-08 13:00:00,40.51,40.66,40.36,40.66,15900.0,39.2873,39.4327,39.1418,39.4327,15900.0
2012-03-08 13:30:00,40.66,40.71,40.53,40.61,7200.0,39.4327,39.4812,39.3067,39.3843,7200.0
2012-03-08 14:00:00,40.6,40.6,40.49,40.52,9400.0,39.3746,39.3746,39.2679,39.297,9400.0
2012-03-08 14:30:00,40.51,40.64,40.44,40.62,10500.0,39.2873,39.4133,39.2194,39.394,10500.0
2012-03-08 15:00:00,40.63,40.73,40.55,40.69,9100.0,39.4036,39.5006,39.3261,39.4618,9100.0
2012-03-08 15:30:00,40.69,40.78,40.56,40.73,40300.0,39.4618,39.5491,39.3358,39.5006,40300.0
2012-03-09 09:30:00,40.64,41.09,40.64,40.95,35100.0,39.4133,39.8498,39.4133,39.714,35100.0
2012-03-09 10:00:00,40.95,41.54,40.9,41.43,64400.0,39.714,40.2862,39.6655,40.1795,64400.0
2012-03-09 10:30:00,41.44,41.67,41.41,41.64,27800.0,40.1892,40.4123,40.1601,40.3832,27800.0
2012-03-09 11:00:00,41.61,41.72,41.53,41.57,35100.0,40.3541,40.4607,40.2765,40.3153,35100.0
2012-03-09 11:30:00,41.56,41.58,41.41,41.56,18900.0,40.3056,40.325,40.1601,40.3056,18900.0
2012-03-09 12:00:00,41.56,41.58,41.51,41.58,18000.0,40.3056,40.325,40.2571,40.325,18000.0
2012-03-09 12:30:00,41.57,41.63,41.53,41.63,20400.0,40.3153,40.3735,40.2765,40.3735,20400.0
2012-03-09 13:00:00,41.63,41.72,41.49,41.56,34000.0,40.3735,40.4607,40.2377,40.3056,34000.0
2012-03-09 13:30:00,41.57,41.59,41.45,41.48,46000.0,40.3153,40.3347,40.1989,40.228,46000.0
2012-03-09 14:00:00,41.51,41.57,41.37,41.49,66600.0,40.2571,40.3153,40.1213,40.2377,66600.0
2012-03-09 14:30:00,41.47,41.54,41.13,41.22,37700.0,40.2183,40.2862,39.8886,39.9758,37700.0
2012-03-09 15:00:00,41.23,41.27,41.1,41.2,39900.0,39.9855,40.0243,39.8595,39.9564,39900.0
2012-03-09 15:30:00,41.2,41.25,41.07,41.09,66000.0,39.9564,40.0049,39.8304,39.8498,66000.0
2012-03-12 09:30:00,41.1,41.35,41.1,41.18,3800.0,39.8595,40.1019,39.8595,39.937,3800.0
2012-03-12 10:00:00,41.06,41.11,40.82,40.86,9300.0,39.8207,39.8692,39.5879,39.6267,9300.0
2012-03-12 10:30:00,40.86,40.86,40.7,40.72,8400.0,39.6267,39.6267,39.4715,39.4909,8400.0
2012-03-12 11:00:00,40.77,40.78,40.59,40.62,11100.0,39.5394,39.5491,39.3649,39.394,11100.0
2012-03-12 11:30:00,40.61,40.71,40.6,40.64,9700.0,39.3843,39.4812,39.3746,39.4133,9700.0
2012-03-12 12:00:00,40.62,40.69,40.59,40.65,7600.0,39.394,39.4618,39.3649,39.423,7600.0
2012-03-12 12:30:00,40.64,40.69,40.56,40.61,5000.0,39.4133,39.4618,39.3358,39.3843,5000.0
2012-03-12 13:00:00,40.61,40.72,40.61,40.69,8400.0,39.3843,39.4909,39.3843,39.4618,8400.0
2012-03-12 13:30:00,40.68,40.74,40.62,40.7,15600.0,39.4521,39.5103,39.394,39.4715,15600.0
2012-03-12 14:00:00,40.7,40.74,40.61,40.72,9500.0,39.4715,39.5103,39.3843,39.4909,9500.0
2012-03-12 14:30:00,40.76,40.76,40.61,40.62,14000.0,39.5297,39.5297,39.3843,39.394,14000.0
2012-03-12 15:00:00,40.63,40.78,40.62,40.75,17400.0,39.4036,39.5491,39.394,39.52,17400.0
2012-03-12 15:30:00,40.73,40.74,40.62,40.7,32600.0,39.5006,39.5103,39.394,39.4715,32600.0
2012-03-13 09:30:00,40.93,41.27,40.83,40.96,28900.0,39.6946,40.0243,39.5976,39.7237,28900.0
2012-03-13 10:00:00,40.97,41.17,40.97,41.17,15800.0,39.7334,39.9274,39.7334,39.9274,15800.0
2012-03-13 10:30:00,41.16,41.32,41.16,41.31,36700.0,39.9177,40.0728,39.9177,40.0631,36700.0
2012-03-13 11:00:00,41.28,41.46,41.27,41.46,14300.0,40.034,40.2086,40.0243,40.2086,14300.0
2012-03-13 11:30:00,41.47,41.66,41.46,41.55,17800.0,40.2183,40.4026,40.2086,40.2959,17800.0
2012-03-13 12:00:00,41.55,41.6,41.48,41.55,5000.0,40.2959,40.3444,40.228,40.2959,5000.0
2012-03-13 12:30:00,41.55,41.64,41.46,41.64,8700.0,40.2959,40.3832,40.2086,40.3832,8700.0
2012-03-13 13:00:00,41.6,41.62,41.55,41.59,7000.0,40.3444,40.3638,40.2959,40.3347,7000.0
2012-03-13 13:30:00,41.59,41.6,41.53,41.53,4500.0,40.3347,40.3444,40.2765,40.2765,4500.0
2012-03-13 14:00:00,41.54,41.56,41.39,41.49,10900.0,40.2862,40.3056,40.1407,40.2377,10900.0
2012-03-13 14:30:00,41.51,41.57,41.41,41.53,14200.0,40.2571,40.3153,40.1601,40.2765,14200.0
2012-03-13 15:00:00,41.53,41.86,41.53,41.81,18300.0,40.2765,40.5965,40.2765,40.548,18300.0
2012-03-13 15:30:00,41.84,42.14,41.84,42.11,59700.0,40.5771,40.8681,40.5771,40.839,59700.0
2012-03-14 09:30:00,40.52,41.13,40.1,41.03,886400.0,39.297,39.8886,38.8896,39.7916,886400.0
2012-03-14 10:00:00,41.03,41.1,40.78,41.02,256900.0,39.7916,39.8595,39.5491,39.7819,256900.0
2012-03-14 10:30:00,41.04,41.24,40.93,40.97,210200.0,39.8013,39.9952,39.6946,39.7334,210200.0
2012-03-14 11:00:00,40.94,41.06,40.34,40.34,391600.0,39.7043,39.8207,39.1224,39.1224,391600.0
2012-03-14 11:30:00,40.35,40.45,40.06,40.35,295200.0,39.1321,39.2291,38.8509,39.1321,295200.0
2012-03-14 12:00:00,40.35,40.55,40.16,40.5,183100.0,39.1321,39.3261,38.9478,39.2776,183100.0
2012-03-14 12:30:00,40.5,40.6,40.36,40.4,144200.0,39.2776,39.3746,39.1418,39.1806,144200.0
2012-03-14 13:00:00,40.39,40.7,40.39,40.68,112800.0,39.1709,39.4715,39.1709,39.4521,112800.0
2012-03-14 13:30:00,40.68,40.8,40.65,40.73,58900.0,39.4521,39.5685,39.423,39.5006,58900.0
2012-03-14 14:00:00,40.73,40.8,40.52,40.57,87500.0,39.5006,39.5685,39.297,39.3455,87500.0
2012-03-14 14:30:00,40.58,40.71,40.54,40.65,92200.0,39.3552,39.4812,39.3164,39.423,92200.0
2012-03-14 15:00:00,40.66,40.68,39.95,40.34,363800.0,39.4327,39.4521,38.7442,39.1224,363800.0
2012-03-14 15:30:00,40.35,40.4,39.99,40.0,453700.0,39.1321,39.1806,38.783,38.7927,453700.0
2012-03-15 09:30:00,40.05,40.46,39.94,40.33,86700.0,38.8412,39.2388,38.7345,39.1127,86700.0
2012-03-15 10:00:00,40.32,40.39,40.09,40.33,48900.0,39.103,39.1709,38.8799,39.1127,48900.0
2012-03-15 10:30:00,40.34,40.42,40.25,40.28,29300.0,39.1224,39.2,39.0351,39.0642,29300.0
2012-03-15 11:00:00,40.26,40.41,40.24,40.37,34300.0,39.0448,39.1903,39.0254,39.1515,34300.0
2012-03-15 11:30:00,40.4,40.47,40.33,40.33,35600.0,39.1806,39.2485,39.1127,39.1127,35600.0
2012-03-15 12:00:00,40.34,40.43,40.33,40.37,41200.0,39.1224,39.2097,39.1127,39.1515,41200.0
2012-03-15 12:30:00,40.35,40.4,40.32,40.35,69900.0,39.1321,39.1806,39.103,39.1321,69900.0
2012-03-15 13:00:00,40.35,40.39,40.33,40.37,25600.0,39.1321,39.1709,39.1127,39.1515,25600.0
2012-03-15 13:30:00,40.37,40.4,40.33,40.33,62700.0,39.1515,39.1806,39.1127,39.1127,62700.0
2012-03-15 14:00:00,40.35,40.51,40.33,40.5,63700.0,39.1321,39.2873,39.1127,39.2776,63700.0
2012-03-15 14:30:00,40.51,40.6,40.44,40.45,65700.0,39.2873,39.3746,39.2194,39.2291,65700.0
2012-03-15 15:00:00,40.44,40.49,40.42,40.48,53400.0,39.2194,39.2679,39.2,39.2582,53400.0
2012-03-15 15:30:00,40.48,40.7,40.45,40.64,123400.0,39.2582,39.4715,39.2291,39.4133,123400.0
2012-03-16 09:30:00,40.64,40.99,40.48,40.97,127300.0,39.4133,39.7528,39.2582,39.7334,127300.0
2012-03-16 10:00:00,40.97,41.19,40.8,40.9,61200.0,39.7334,39.9467,39.5685,39.6655,61200.0
2012-03-16 10:30:00,40.91,40.99,40.86,40.89,23400.0,39.6752,39.7528,39.6267,39.6558,23400.0
2012-03-16 11:00:00,40.91,41.0,40.88,41.0,43100.0,39.6752,39.7625,39.6461,39.7625,43100.0
2012-03-16 11:30:00,40.99,41.11,40.96,41.07,63800.0,39.7528,39.8692,39.7237,39.8304,63800.0
2012-03-16 12:00:00,41.1,41.11,40.97,40.97,21300.0,39.8595,39.8692,39.7334,39.7334,21300.0
2012-03-16 12:30:00,40.95,41.13,40.7,40.74,94800.0,39.714,39.8886,39.4715,39.5103,94800.0
2012-03-16 13:00:00,40.76,40.79,40.71,40.74,11300.0,39.5297,39.5588,39.4812,39.5103,11300.0
2012-03-16 13:30:00,40.74,40.83,40.74,40.8,13300.0,39.5103,39.5976,39.5103,39.5685,13300.0
2012-03-16 14:00:00,40.8,40.9,40.75,40.9,20700.0,39.5685,39.6655,39.52,39.6655,20700.0
2012-03-16 14:30:00,40.9,41.0,40.85,41.0,22300.0,39.6655,39.7625,39.617,39.7625,22300.0
2012-03-16 15:00:00,40.99,41.29,40.98,41.26,82500.0,39.7528,40.0437,39.7431,40.0146,82500.0
2012-03-16 15:30:00,41.26,41.45,41.22,41.25,154300.0,40.0146,40.1989,39.9758,40.0049,154300.0
2012-03-19 09:30:00,41.15,41.48,41.09,41.3,30200.0,39.908,40.228,39.8498,40.0534,30200.0
2012-03-19 10:00:00,41.3,41.32,41.15,41.25,20000.0,40.0534,40.0728,39.908,40.0049,20000.0
2012-03-19 10:30:00,41.25,41.3,41.18,41.27,21900.0,40.0049,40.0534,39.937,40.0243,21900.0
2012-03-19 11:00:00,41.26,41.3,41.22,41.23,14600.0,40.0146,40.0534,39.9758,39.9855,14600.0
2012-03-19 11:30:00,41.25,41.25,41.11,41.18,18000.0,40.0049,40.0049,39.8692,39.937,18000.0
2012-03-19 12:00:00,41.18,41.2,41.16,41.18,21800.0,39.937,39.9564,39.9177,39.937,21800.0
2012-03-19 12:30:00,41.18,41.2,41.16,41.17,13900.0,39.937,39.9564,39.9177,39.9274,13900.0
2012-03-19 13:00:00,41.17,41.21,41.16,41.2,28600.0,39.9274,39.9661,39.9177,39.9564,28600.0
2012-03-19 13:30:00,41.2,41.3,41.18,41.29,24300.0,39.9564,40.0534,39.937,40.0437,24300.0
2012-03-19 14:00:00,41.3,41.3,41.24,41.29,74500.0,40.0534,40.0534,39.9952,40.0437,74500.0
2012-03-19 14:30:00,41.29,41.31,41.25,41.29,247000.0,40.0437,40.0631,40.0049,40.0437,247000.0
2012-03-19 15:00:00,41.3,41.4,41.27,41.35,59400.0,40.0534,40.1504,40.0243,40.1019,59400.0
2012-03-19 15:30:00,41.37,41.49,41.25,41.29,129800.0,40.1213,40.2377,40.0049,40.0437,129800.0
2012-03-20 09:30:00,40.92,41.0,40.59,40.73,85000.0,39.6849,39.7625,39.3649,39.5006,85000.0
2012-03-20 10:00:00,40.72,41.24,40.71,41.15,35500.0,39.4909,39.9952,39.4812,39.908,35500.0
2012-03-20 10:30:00,41.19,41.32,41.19,41.28,31800.0,39.9467,40.0728,39.9467,40.034,31800.0
2012-03-20 11:00:00,41.3,41.34,41.19,41.25,11500.0,40.0534,40.0922,39.9467,40.0049,11500.0
2012-03-20 11:30:00,41.24,41.25,41.11,41.18,14400.0,39.9952,40.0049,39.8692,39.937,14400.0
2012-03-20 12:00:00,41.2,41.24,41.15,41.15,17200.0,39.9564,39.9952,39.908,39.908,17200.0
2012-03-20 12:30:00,41.15,41.2,41.1,41.1,14600.0,39.908,39.9564,39.8595,39.8595,14600.0
2012-03-20 13:00:00,41.1,41.14,41.07,41.13,18200.0,39.8595,39.8983,39.8304,39.8886,18200.0
2012-03-20 13:30:00,41.16,41.22,41.08,41.2,14500.0,39.9177,39.9758,39.8401,39.9564,14500.0
2012-03-20 14:00:00,41.23,41.25,41.17,41.21,96100.0,39.9855,40.0049,39.9274,39.9661,96100.0
2012-03-20 14:30:00,41.2,41.25,41.17,41.25,17700.0,39.9564,40.0049,39.9274,40.0049,17700.0
2012-03-20 15:00:00,41.25,41.27,41.14,41.15,30200.0,40.0049,40.0243,39.8983,39.908,30200.0
2012-03-20 15:30:00,41.16,41.2,40.98,41.05,136600.0,39.9177,39.9564,39.7431,39.811,136600.0
2012-03-21 09:30:00,41.09,41.46,41.09,41.3,15600.0,39.8498,40.2086,39.8498,40.0534,15600.0
2012-03-21 10:00:00,41.26,41.33,41.16,41.3,25400.0,40.0146,40.0825,39.9177,40.0534,25400.0
2012-03-21 10:30:00,41.3,41.45,41.23,41.27,42800.0,40.0534,40.1989,39.9855,40.0243,42800.0
2012-03-21 11:00:00,41.27,41.43,41.27,41.41,23200.0,40.0243,40.1795,40.0243,40.1601,23200.0
2012-03-21 11:30:00,41.41,41.62,41.41,41.51,289500.0,40.1601,40.3638,40.1601,40.2571,289500.0
2012-03-21 12:00:00,41.52,41.65,41.46,41.65,85400.0,40.2668,40.3929,40.2086,40.3929,85400.0
2012-03-21 12:30:00,41.64,41.65,41.55,41.6,24900.0,40.3832,40.3929,40.2959,40.3444,24900.0
2012-03-21 13:00:00,41.58,41.6,41.47,41.57,23900.0,40.325,40.3444,40.2183,40.3153,23900.0
2012-03-21 13:30:00,41.6,41.65,41.56,41.65,41400.0,40.3444,40.3929,40.3056,40.3929,41400.0
2012-03-21 14:00:00,41.65,42.05,41.65,41.97,149000.0,40.3929,40.7808,40.3929,40.7032,149000.0
2012-03-21 14:30:00,41.96,42.0,41.67,41.72,83700.0,40.6935,40.7323,40.4123,40.4607,83700.0
2012-03-21 15:00:00,41.74,41.95,41.73,41.95,72500.0,40.4801,40.6838,40.4704,40.6838,72500.0
2012-03-21 15:30:00,41.95,41.95,41.71,41.74,201200.0,40.6838,40.6838,40.4511,40.4801,201200.0
2012-03-22 09:30:00,41.31,41.74,41.3,41.54,16200.0,40.0631,40.4801,40.0534,40.2862,16200.0
2012-03-22 10:00:00,41.53,41.65,41.34,41.34,13600.0,40.2765,40.3929,40.0922,40.0922,13600.0
2012-03-22 10:30:00,41.34,41.35,41.1,41.13,10600.0,40.0922,40.1019,39.8595,39.8886,10600.0
2012-03-22 11:00:00,41.12,41.31,41.09,41.31,11400.0,39.8789,40.0631,39.8498,40.0631,11400.0
2012-03-22 11:30:00,41.3,41.36,41.29,41.36,5500.0,40.0534,40.1116,40.0437,40.1116,5500.0
2012-03-22 12:00:00,41.36,41.45,41.34,41.39,16600.0,40.1116,40.1989,40.0922,40.1407,16600.0
2012-03-22 12:30:00,41.39,41.4,41.32,41.37,11500.0,40.1407,40.1504,40.0728,40.1213,11500.0
2012-03-22 13:00:00,41.39,41.4,41.3,41.31,10700.0,40.1407,40.1504,40.0534,40.0631,10700.0
2012-03-22 13:30:00,41.31,41.31,41.19,41.19,9700.0,40.0631,40.0631,39.9467,39.9467,9700.0
2012-03-22 14:00:00,41.19,41.3,41.19,41.3,11800.0,39.9467,40.0534,39.9467,40.0534,11800.0
2012-03-22 14:30:00,41.3,41.3,41.08,41.18,13300.0,40.0534,40.0534,39.8401,39.937,13300.0
2012-03-22 15:00:00,41.14,41.2,41.0,41.15,29100.0,39.8983,39.9564,39.7625,39.908,29100.0
2012-03-22 15:30:00,41.15,41.32,41.13,41.28,127300.0,39.908,40.0728,39.8886,40.034,127300.0
2012-03-23 09:30:00,41.29,41.45,41.21,41.25,19200.0,40.0437,40.1989,39.9661,40.0049,19200.0
2012-03-23 10:00:00,41.29,41.29,41.09,41.12,17800.0,40.0437,40.0437,39.8498,39.8789,17800.0
2012-03-23 10:30:00,41.11,41.26,41.04,41.18,60100.0,39.8692,40.0146,39.8013,39.937,60100.0
2012-03-23 11:00:00,41.2,41.33,41.2,41.3,8600.0,39.9564,40.0825,39.9564,40.0534,8600.0
2012-03-23 11:30:00,41.3,41.66,41.3,41.65,50800.0,40.0534,40.4026,40.0534,40.3929,50800.0
2012-03-23 12:00:00,41.65,41.72,41.63,41.63,10100.0,40.3929,40.4607,40.3735,40.3735,10100.0
2012-03-23 12:30:00,41.66,41.77,41.63,41.71,42000.0,40.4026,40.5092,40.3735,40.4511,42000.0
2012-03-23 13:00:00,41.69,41.7,41.64,41.68,5000.0,40.4317,40.4414,40.3832,40.422,5000.0
2012-03-23 13:30:00,41.69,41.7,41.59,41.59,15700.0,40.4317,40.4414,40.3347,40.3347,15700.0
2012-03-23 14:00:00,41.58,41.75,41.54,41.74,21400.0,40.325,40.4898,40.2862,40.4801,21400.0
2012-03-23 14:30:00,41.76,41.76,41.63,41.65,15300.0,40.4995,40.4995,40.3735,40.3929,15300.0
2012-03-23 15:00:00,41.65,41.72,41.63,41.66,30500.0,40.3929,40.4607,40.3735,40.4026,30500.0
2012-03-23 15:30:00,41.65,41.66,41.56,41.66,59100.0,40.3929,40.4026,40.3056,40.4026,59100.0
2012-03-26 09:30:00,42.18,42.18,41.95,41.96,104000.0,40.9069,40.9069,40.6838,40.6935,104000.0
2012-03-26 10:00:00,41.98,42.0,41.87,41.97,70300.0,40.7129,40.7323,40.6062,40.7032,70300.0
2012-03-26 10:30:00,41.97,42.0,41.9,41.94,30600.0,40.7032,40.7323,40.6353,40.6741,30600.0
2012-03-26 11:00:00,41.94,41.98,41.83,41.93,18900.0,40.6741,40.7129,40.5674,40.6644,18900.0
2012-03-26 11:30:00,41.93,41.96,41.87,41.9,19300.0,40.6644,40.6935,40.6062,40.6353,19300.0
2012-03-26 12:00:00,41.89,41.9,41.78,41.81,39900.0,40.6256,40.6353,40.5189,40.548,39900.0
2012-03-26 12:30:00,41.8,41.89,41.74,41.83,21700.0,40.5383,40.6256,40.4801,40.5674,21700.0
2012-03-26 13:00:00,41.82,41.85,41.61,41.66,49000.0,40.5577,40.5868,40.3541,40.4026,49000.0
2012-03-26 13:30:00,41.67,41.75,41.67,41.7,95000.0,40.4123,40.4898,40.4123,40.4414,95000.0
2012-03-26 14:00:00,41.7,41.75,41.68,41.74,35200.0,40.4414,40.4898,40.422,40.4801,35200.0
2012-03-26 14:30:00,41.73,41.91,41.67,41.85,47300.0,40.4704,40.645,40.4123,40.5868,47300.0
2012-03-26 15:00:00,41.85,41.95,41.79,41.8,311200.0,40.5868,40.6838,40.5286,40.5383,311200.0
2012-03-26 15:30:00,41.8,41.83,41.69,41.7,80900.0,40.5383,40.5674,40.4317,40.4414,80900.0
2012-03-27 09:30:00,42.0,42.32,41.91,42.21,119900.0,40.7323,41.0426,40.645,40.936,119900.0
2012-03-27 10:00:00,42.21,42.29,42.06,42.09,45900.0,40.936,41.0135,40.7905,40.8196,45900.0
2012-03-27 10:30:00,42.1,42.18,42.07,42.13,37700.0,40.8293,40.9069,40.8002,40.8584,37700.0
2012-03-27 11:00:00,42.14,42.21,42.09,42.18,335600.0,40.8681,40.936,40.8196,40.9069,335600.0
2012-03-27 11:30:00,42.18,42.38,42.15,42.38,64100.0,40.9069,41.1008,40.8778,41.1008,64100.0
2012-03-27 12:00:00,42.38,42.79,42.38,42.61,64500.0,41.1008,41.4985,41.1008,41.3239,64500.0
2012-03-27 12:30:00,42.61,42.65,42.58,42.64,22200.0,41.3239,41.3627,41.2948,41.353,22200.0
2012-03-27 13:00:00,42.61,42.62,42.49,42.5,16300.0,41.3239,41.3336,41.2075,41.2172,16300.0
2012-03-27 13:30:00,42.5,42.7,42.49,42.66,71900.0,41.2172,41.4112,41.2075,41.3724,71900.0
2012-03-27 14:00:00,42.66,42.83,42.61,42.73,53300.0,41.3724,41.5372,41.3239,41.4403,53300.0
2012-03-27 14:30:00,42.72,42.77,42.64,42.76,64400.0,41.4306,41.4791,41.353,41.4694,64400.0
2012-03-27 15:00:00,42.76,42.95,42.75,42.91,100200.0,41.4694,41.6536,41.4597,41.6148,100200.0
2012-03-27 15:30:00,42.9,43.06,42.86,43.05,203900.0,41.6051,41.7603,41.5663,41.7506,203900.0
2012-03-28 09:30:00,42.91,43.17,42.64,43.17,50800.0,41.6148,41.867,41.353,41.867,50800.0
2012-03-28 10:00:00,43.13,43.17,42.89,42.94,65200.0,41.8282,41.867,41.5954,41.6439,65200.0
2012-03-28 10:30:00,42.94,42.98,42.77,42.93,31900.0,41.6439,41.6827,41.4791,41.6342,31900.0
2012-03-28 11:00:00,42.93,42.93,42.75,42.75,36800.0,41.6342,41.6342,41.4597,41.4597,36800.0
2012-03-28 11:30:00,42.74,42.74,42.38,42.67,65300.0,41.45,41.45,41.1008,41.3821,65300.0
2012-03-28 12:00:00,42.67,42.9,42.67,42.83,34700.0,41.3821,41.6051,41.3821,41.5372,34700.0
2012-03-28 12:30:00,42.85,42.9,42.79,42.82,31500.0,41.5566,41.6051,41.4985,41.5275,31500.0
2012-03-28 13:00:00,42.83,42.84,42.59,42.7,36600.0,41.5372,41.5469,41.3045,41.4112,36600.0
2012-03-28 13:30:00,42.71,42.93,42.71,42.83,32900.0,41.4209,41.6342,41.4209,41.5372,32900.0
2012-03-28 14:00:00,42.84,42.87,42.67,42.79,54200.0,41.5469,41.576,41.3821,41.4985,54200.0
2012-03-28 14:30:00,42.78,42.99,42.77,42.97,44200.0,41.4888,41.6924,41.4791,41.673,44200.0
2012-03-28 15:00:00,42.94,43.0,42.94,42.94,82300.0,41.6439,41.7021,41.6439,41.6439,82300.0
2012-03-28 15:30:00,42.93,42.99,42.8,42.84,176000.0,41.6342,41.6924,41.5082,41.5469,176000.0
2012-03-29 09:30:00,42.6,42.63,42.24,42.24,32200.0,41.3142,41.3433,40.9651,40.9651,32200.0
2012-03-29 10:00:00,42.25,42.48,42.08,42.08,40600.0,40.9748,41.1978,40.8099,40.8099,40600.0
2012-03-29 10:30:00,42.07,42.27,42.01,42.23,25900.0,40.8002,40.9941,40.742,40.9554,25900.0
2012-03-29 11:00:00,42.22,42.25,42.05,42.05,16700.0,40.9457,40.9748,40.7808,40.7808,16700.0
2012-03-29 11:30:00,42.05,42.09,42.01,42.06,31100.0,40.7808,40.8196,40.742,40.7905,31100.0
2012-03-29 12:00:00,42.05,42.08,41.76,41.78,24400.0,40.7808,40.8099,40.4995,40.5189,24400.0
2012-03-29 12:30:00,41.78,42.06,41.77,42.04,33100.0,40.5189,40.7905,40.5092,40.7711,33100.0
2012-03-29 13:00:00,42.05,42.18,42.03,42.05,31200.0,40.7808,40.9069,40.7614,40.7808,31200.0
2012-03-29 13:30:00,42.06,42.07,41.98,42.02,13600.0,40.7905,40.8002,40.7129,40.7517,13600.0
2012-03-29 14:00:00,42.02,42.15,41.94,41.98,23000.0,40.7517,40.8778,40.6741,40.7129,23000.0
2012-03-29 14:30:00,41.98,42.04,41.98,42.04,32600.0,40.7129,40.7711,40.7129,40.7711,32600.0
2012-03-29 15:00:00,42.03,42.27,42.03,42.05,29100.0,40.7614,40.9941,40.7614,40.7808,29100.0
2012-03-29 15:30:00,42.05,42.52,42.05,42.4,127600.0,40.7808,41.2366,40.7808,41.1202,127600.0
2012-03-30 09:30:00,42.56,42.76,42.49,42.63,20900.0,41.2754,41.4694,41.2075,41.3433,20900.0
2012-03-30 10:00:00,42.57,42.66,42.43,42.43,27400.0,41.2851,41.3724,41.1493,41.1493,27400.0
2012-03-30 10:30:00,42.43,42.43,42.09,42.29,26400.0,41.1493,41.1493,40.8196,41.0135,26400.0
2012-03-30 11:00:00,42.3,42.51,42.3,42.5,38400.0,41.0232,41.2269,41.0232,41.2172,38400.0
2012-03-30 11:30:00,42.5,42.51,42.4,42.51,18000.0,41.2172,41.2269,41.1202,41.2269,18000.0
2012-03-30 12:00:00,42.5,42.51,42.32,42.34,14000.0,41.2172,41.2269,41.0426,41.062,14000.0
2012-03-30 12:30:00,42.29,42.42,42.29,42.38,19800.0,41.0135,41.1396,41.0135,41.1008,19800.0
2012-03-30 13:00:00,42.35,42.45,42.31,42.43,19800.0,41.0717,41.1687,41.0329,41.1493,19800.0
2012-03-30 13:30:00,42.4,42.42,42.25,42.34,23500.0,41.1202,41.1396,40.9748,41.062,23500.0
2012-03-30 14:00:00,42.34,42.55,42.33,42.52,27800.0,41.062,41.2657,41.0523,41.2366,27800.0
2012-03-30 14:30:00,42.5,42.69,42.5,42.53,44800.0,41.2172,41.4015,41.2172,41.2463,44800.0
2012-03-30 15:00:00,42.53,42.84,42.53,42.78,40000.0,41.2463,41.5469,41.2463,41.4888,40000.0
2012-03-30 15:30:00,42.77,42.87,42.63,42.76,177400.0,41.4791,41.576,41.3433,41.4694,177400.0
2012-04-02 09:30:00,42.53,42.71,42.33,42.38,43400.0,41.2463,41.4209,41.0523,41.1008,43400.0
2012-04-02 10:00:00,42.39,42.6,42.39,42.54,30000.0,41.1105,41.3142,41.1105,41.256,30000.0
2012-04-02 10:30:00,42.54,42.58,42.43,42.48,41200.0,41.256,41.2948,41.1493,41.1978,41200.0
2012-04-02 11:00:00,42.51,42.69,42.46,42.64,38200.0,41.2269,41.4015,41.1784,41.353,38200.0
2012-04-02 11:30:00,42.64,42.92,42.62,42.9,23200.0,41.353,41.6245,41.3336,41.6051,23200.0
2012-04-02 12:00:00,42.88,43.02,42.86,42.89,21800.0,41.5857,41.7215,41.5663,41.5954,21800.0
2012-04-02 12:30:00,42.89,42.91,42.82,42.84,10100.0,41.5954,41.6148,41.5275,41.5469,10100.0
2012-04-02 13:00:00,42.8,42.94,42.79,42.89,11900.0,41.5082,41.6439,41.4985,41.5954,11900.0
2012-04-02 13:30:00,42.89,42.93,42.84,42.87,17900.0,41.5954,41.6342,41.5469,41.576,17900.0
2012-04-02 14:00:00,42.85,42.94,42.8,42.89,45800.0,41.5566,41.6439,41.5082,41.5954,45800.0
2012-04-02 14:30:00,42.89,42.92,42.89,42.91,28500.0,41.5954,41.6245,41.5954,41.6148,28500.0
2012-04-02 15:00:00,42.91,42.95,42.89,42.92,33200.0,41.6148,41.6536,41.5954,41.6245,33200.0
2012-04-02 15:30:00,42.92,42.93,42.74,42.8,132500.0,41.6245,41.6342,41.45,41.5082,132500.0
2012-04-03 09:30:00,42.67,42.89,42.54,42.81,20900.0,41.3821,41.5954,41.256,41.5178,20900.0
2012-04-03 10:00:00,42.81,42.81,42.51,42.67,19200.0,41.5178,41.5178,41.2269,41.3821,19200.0
2012-04-03 10:30:00,42.67,42.73,42.65,42.69,12700.0,41.3821,41.4403,41.3627,41.4015,12700.0
2012-04-03 11:00:00,42.68,42.71,42.65,42.69,35500.0,41.3918,41.4209,41.3627,41.4015,35500.0
2012-04-03 11:30:00,42.69,42.72,42.6,42.63,29400.0,41.4015,41.4306,41.3142,41.3433,29400.0
2012-04-03 12:00:00,42.62,42.62,42.45,42.58,13500.0,41.3336,41.3336,41.1687,41.2948,13500.0
2012-04-03 12:30:00,42.57,42.57,42.45,42.51,37200.0,41.2851,41.2851,41.1687,41.2269,37200.0
2012-04-03 13:00:00,42.49,42.58,42.45,42.45,18600.0,41.2075,41.2948,41.1687,41.1687,18600.0
2012-04-03 13:30:00,42.47,42.55,42.35,42.5,40500.0,41.1881,41.2657,41.0717,41.2172,40500.0
2012-04-03 14:00:00,42.5,42.51,42.3,42.3,38600.0,41.2172,41.2269,41.0232,41.0232,38600.0
2012-04-03 14:30:00,42.31,42.38,42.25,42.27,25400.0,41.0329,41.1008,40.9748,40.9941,25400.0
2012-04-03 15:00:00,42.26,42.44,42.25,42.28,37100.0,40.9845,41.159,40.9748,41.0038,37100.0
2012-04-03 15:30:00,42.29,42.54,42.27,42.52,87400.0,41.0135,41.256,40.9941,41.2366,87400.0
2012-04-04 09:30:00,42.06,42.16,41.82,41.99,16600.0,40.7905,40.8875,40.5577,40.7226,16600.0
2012-04-04 10:00:00,42.08,42.08,41.7,41.79,26800.0,40.8099,40.8099,40.4414,40.5286,26800.0
2012-04-04 10:30:00,41.8,41.82,41.71,41.8,28600.0,40.5383,40.5577,40.4511,40.5383,28600.0
2012-04-04 11:00:00,41.8,41.85,41.71,41.73,37700.0,40.5383,40.5868,40.4511,40.4704,37700.0
2012-04-04 11:30:00,41.74,41.85,41.74,41.78,19300.0,40.4801,40.5868,40.4801,40.5189,19300.0
2012-04-04 12:00:00,41.77,41.79,41.7,41.72,26900.0,40.5092,40.5286,40.4414,40.4607,26900.0
2012-04-04 12:30:00,41.72,41.78,41.69,41.71,22900.0,40.4607,40.5189,40.4317,40.4511,22900.0
2012-04-04 13:00:00,41.71,41.72,41.47,41.47,18200.0,40.4511,40.4607,40.2183,40.2183,18200.0
2012-04-04 13:30:00,41.47,41.69,41.44,41.64,28200.0,40.2183,40.4317,40.1892,40.3832,28200.0
2012-04-04 14:00:00,41.63,41.7,41.61,41.61,27700.0,40.3735,40.4414,40.3541,40.3541,27700.0
2012-04-04 14:30:00,41.61,41.67,41.61,41.66,26900.0,40.3541,40.4123,40.3541,40.4026,26900.0
2012-04-04 15:00:00,41.64,41.72,41.58,41.61,44800.0,40.3832,40.4607,40.325,40.3541,44800.0
2012-04-04 15:30:00,41.62,41.72,41.52,41.7,86700.0,40.3638,40.4607,40.2668,40.4414,86700.0
2012-04-05 09:30:00,41.52,41.68,41.4,41.52,7900.0,40.2668,40.422,40.1504,40.2668,7900.0
2012-04-05 10:00:00,41.52,41.58,41.42,41.51,7400.0,40.2668,40.325,40.1698,40.2571,7400.0
2012-04-05 10:30:00,41.47,41.54,41.41,41.52,7700.0,40.2183,40.2862,40.1601,40.2668,7700.0
2012-04-05 11:00:00,41.54,41.74,41.51,41.74,19800.0,40.2862,40.4801,40.2571,40.4801,19800.0
2012-04-05 11:30:00,41.73,41.73,41.62,41.67,11500.0,40.4704,40.4704,40.3638,40.4123,11500.0
2012-04-05 12:00:00,41.67,41.71,41.6,41.69,34500.0,40.4123,40.4511,40.3444,40.4317,34500.0
2012-04-05 12:30:00,41.68,41.71,41.67,41.71,16200.0,40.422,40.4511,40.4123,40.4511,16200.0
2012-04-05 13:00:00,41.71,41.79,41.7,41.77,34300.0,40.4511,40.5286,40.4414,40.5092,34300.0
2012-04-05 13:30:00,41.77,41.78,41.68,41.72,8300.0,40.5092,40.5189,40.422,40.4607,8300.0
2012-04-05 14:00:00,41.72,41.79,41.7,41.76,18600.0,40.4607,40.5286,40.4414,40.4995,18600.0
2012-04-05 14:30:00,41.73,41.8,41.7,41.78,71300.0,40.4704,40.5383,40.4414,40.5189,71300.0
2012-04-05 15:00:00,41.81,41.92,41.81,41.84,38900.0,40.548,40.6547,40.548,40.5771,38900.0
2012-04-05 15:30:00,41.83,41.86,41.75,41.83,54500.0,40.5674,40.5965,40.4898,40.5674,54500.0
2012-04-09 09:30:00,41.21,41.21,40.84,40.91,14900.0,39.9661,39.9661,39.6073,39.6752,14900.0
2012-04-09 10:00:00,40.95,41.05,40.93,40.96,45800.0,39.714,39.811,39.6946,39.7237,45800.0
2012-04-09 10:30:00,40.96,41.04,40.94,41.04,26600.0,39.7237,39.8013,39.7043,39.8013,26600.0
2012-04-09 11:00:00,41.04,41.05,40.7,40.72,23600.0,39.8013,39.811,39.4715,39.4909,23600.0
2012-04-09 11:30:00,40.73,40.77,40.73,40.77,28800.0,39.5006,39.5394,39.5006,39.5394,28800.0
2012-04-09 12:00:00,40.76,40.77,40.73,40.77,31500.0,39.5297,39.5394,39.5006,39.5394,31500.0
2012-04-09 12:30:00,40.77,40.85,40.77,40.85,21200.0,39.5394,39.617,39.5394,39.617,21200.0
2012-04-09 13:00:00,40.85,40.88,40.82,40.82,16700.0,39.617,39.6461,39.5879,39.5879,16700.0
2012-04-09 13:30:00,40.82,40.94,40.82,40.9,36200.0,39.5879,39.7043,39.5879,39.6655,36200.0
2012-04-09 14:00:00,40.89,41.03,40.85,40.98,19800.0,39.6558,39.7916,39.617,39.7431,19800.0
2012-04-09 14:30:00,40.97,41.11,40.97,41.04,16600.0,39.7334,39.8692,39.7334,39.8013,16600.0
2012-04-09 15:00:00,41.05,41.13,40.92,40.92,24000.0,39.811,39.8886,39.6849,39.6849,24000.0
2012-04-09 15:30:00,40.92,40.97,40.84,40.85,37500.0,39.6849,39.7334,39.6073,39.617,37500.0
2012-04-10 09:30:00,40.79,40.79,40.55,40.6,12200.0,39.5588,39.5588,39.3261,39.3746,12200.0
2012-04-10 10:00:00,40.6,40.84,40.4,40.52,28500.0,39.3746,39.6073,39.1806,39.297,28500.0
2012-04-10 10:30:00,40.57,40.57,40.41,40.41,12600.0,39.3455,39.3455,39.1903,39.1903,12600.0
2012-04-10 11:00:00,40.45,40.6,40.45,40.57,23400.0,39.2291,39.3746,39.2291,39.3455,23400.0
2012-04-10 11:30:00,40.56,40.6,40.17,40.21,48000.0,39.3358,39.3746,38.9575,38.9963,48000.0
2012-04-10 12:00:00,40.21,40.21,39.99,40.02,15000.0,38.9963,38.9963,38.783,38.8121,15000.0
2012-04-10 12:30:00,40.02,40.1,39.94,40.06,23600.0,38.8121,38.8896,38.7345,38.8509,23600.0
2012-04-10 13:00:00,40.07,40.07,39.6,39.62,24200.0,38.8606,38.8606,38.4047,38.4241,24200.0
2012-04-10 13:30:00,39.63,39.76,39.56,39.71,34000.0,38.4338,38.5599,38.3659,38.5114,34000.0
2012-04-10 14:00:00,39.71,39.74,39.5,39.58,60300.0,38.5114,38.5405,38.3078,38.3853,60300.0
2012-04-10 14:30:00,39.58,39.6,39.33,39.49,37100.0,38.3853,38.4047,38.1429,38.2981,37100.0
2012-04-10 15:00:00,39.51,39.57,39.39,39.48,65800.0,38.3175,38.3756,38.2011,38.2884,65800.0
2012-04-10 15:30:00,39.48,39.61,39.47,39.52,82500.0,38.2884,38.4144,38.2787,38.3272,82500.0
2012-04-11 09:30:00,39.95,40.0,39.81,39.82,50400.0,38.7442,38.7927,38.6084,38.6181,50400.0
2012-04-11 10:00:00,39.82,40.0,39.82,39.9,41300.0,38.6181,38.7927,38.6181,38.6957,41300.0
2012-04-11 10:30:00,39.91,39.99,39.83,39.85,36100.0,38.7054,38.783,38.6278,38.6472,36100.0
2012-04-11 11:00:00,39.83,39.95,39.83,39.92,15300.0,38.6278,38.7442,38.6278,38.7151,15300.0
2012-04-11 11:30:00,39.92,39.97,39.85,39.89,26200.0,38.7151,38.7636,38.6472,38.686,26200.0
2012-04-11 12:00:00,39.87,39.99,39.87,39.98,20500.0,38.6666,38.783,38.6666,38.7733,20500.0
2012-04-11 12:30:00,39.98,40.02,39.92,39.94,24100.0,38.7733,38.8121,38.7151,38.7345,24100.0
2012-04-11 13:00:00,39.94,39.98,39.9,39.94,21800.0,38.7345,38.7733,38.6957,38.7345,21800.0
2012-04-11 13:30:00,39.95,40.03,39.87,39.99,42100.0,38.7442,38.8218,38.6666,38.783,42100.0
2012-04-11 14:00:00,39.98,39.99,39.84,39.87,24800.0,38.7733,38.783,38.6375,38.6666,24800.0
2012-04-11 14:30:00,39.88,39.91,39.81,39.89,23600.0,38.6763,38.7054,38.6084,38.686,23600.0
2012-04-11 15:00:00,39.89,39.92,39.77,39.83,27100.0,38.686,38.7151,38.5696,38.6278,27100.0
2012-04-11 15:30:00,39.81,39.99,39.8,39.99,65500.0,38.6084,38.783,38.5987,38.783,65500.0
2012-04-12 09:30:00,39.94,40.23,39.8,40.16,44000.0,38.7345,39.0157,38.5987,38.9478,44000.0
2012-04-12 10:00:00,40.16,40.18,40.0,40.14,21400.0,38.9478,38.9672,38.7927,38.9284,21400.0
2012-04-12 10:30:00,40.12,40.57,40.11,40.51,38300.0,38.909,39.3455,38.8993,39.2873,38300.0
2012-04-12 11:00:00,40.51,40.6,40.48,40.51,22900.0,39.2873,39.3746,39.2582,39.2873,22900.0
2012-04-12 11:30:00,40.5,40.62,40.46,40.61,35400.0,39.2776,39.394,39.2388,39.3843,35400.0
2012-04-12 12:00:00,40.61,40.64,40.51,40.52,40600.0,39.3843,39.4133,39.2873,39.297,40600.0
2012-04-12 12:30:00,40.51,40.52,40.46,40.48,19200.0,39.2873,39.297,39.2388,39.2582,19200.0
2012-04-12 13:00:00,40.48,40.54,40.47,40.52,18900.0,39.2582,39.3164,39.2485,39.297,18900.0
2012-04-12 13:30:00,40.53,40.53,40.38,40.38,18000.0,39.3067,39.3067,39.1612,39.1612,18000.0
2012-04-12 14:00:00,40.38,40.44,40.37,40.4,18700.0,39.1612,39.2194,39.1515,39.1806,18700.0
2012-04-12 14:30:00,40.4,40.51,40.32,40.5,39600.0,39.1806,39.2873,39.103,39.2776,39600.0
2012-04-12 15:00:00,40.5,40.56,40.48,40.49,31700.0,39.2776,39.3358,39.2582,39.2679,31700.0
2012-04-12 15:30:00,40.49,40.64,40.48,40.5,56200.0,39.2679,39.4133,39.2582,39.2776,56200.0
2012-04-13 09:30:00,40.35,40.59,40.08,40.29,30900.0,39.1321,39.3649,38.8703,39.0739,30900.0
2012-04-13 10:00:00,40.29,40.32,40.06,40.06,10700.0,39.0739,39.103,38.8509,38.8509,10700.0
2012-04-13 10:30:00,40.08,40.12,39.97,40.0,9800.0,38.8703,38.909,38.7636,38.7927,9800.0
2012-04-13 11:00:00,40.01,40.09,40.0,40.07,12800.0,38.8024,38.8799,38.7927,38.8606,12800.0
2012-04-13 11:30:00,40.07,40.38,40.06,40.31,24000.0,38.8606,39.1612,38.8509,39.0933,24000.0
2012-04-13 12:00:00,40.33,40.34,40.14,40.3,39900.0,39.1127,39.1224,38.9284,39.0836,39900.0
2012-04-13 12:30:00,40.32,40.32,40.2,40.25,20600.0,39.103,39.103,38.9866,39.0351,20600.0
2012-04-13 13:00:00,40.22,40.31,40.21,40.28,5100.0,39.006,39.0933,38.9963,39.0642,5100.0
2012-04-13 13:30:00,40.26,40.38,40.2,40.29,28500.0,39.0448,39.1612,38.9866,39.0739,28500.0
2012-04-13 14:00:00,40.28,40.36,40.15,40.3,24000.0,39.0642,39.1418,38.9381,39.0836,24000.0
2012-04-13 14:30:00,40.31,40.42,40.31,40.39,22100.0,39.0933,39.2,39.0933,39.1709,22100.0
2012-04-13 15:00:00,40.39,40.54,40.39,40.48,19100.0,39.1709,39.3164,39.1709,39.2582,19100.0
2012-04-13 15:30:00,40.46,40.63,40.46,40.6,78200.0,39.2388,39.4036,39.2388,39.3746,78200.0
2012-04-16 09:30:00,40.98,40.98,40.69,40.69,70800.0,39.7431,39.7431,39.4618,39.4618,70800.0
2012-04-16 10:00:00,40.62,40.63,40.41,40.47,38900.0,39.394,39.4036,39.1903,39.2485,38900.0
2012-04-16 10:30:00,40.48,40.69,40.45,40.6,51200.0,39.2582,39.4618,39.2291,39.3746,51200.0
2012-04-16 11:00:00,40.6,40.64,40.56,40.59,40900.0,39.3746,39.4133,39.3358,39.3649,40900.0
2012-04-16 11:30:00,40.59,40.65,40.56,40.59,50600.0,39.3649,39.423,39.3358,39.3649,50600.0
2012-04-16 12:00:00,40.56,40.64,40.5,40.58,49800.0,39.3358,39.4133,39.2776,39.3552,49800.0
2012-04-16 12:30:00,40.57,40.65,40.54,40.65,30000.0,39.3455,39.423,39.3164,39.423,30000.0
2012-04-16 13:00:00,40.63,40.65,40.59,40.63,23200.0,39.4036,39.423,39.3649,39.4036,23200.0
2012-04-16 13:30:00,40.61,40.78,40.59,40.66,47700.0,39.3843,39.5491,39.3649,39.4327,47700.0
2012-04-16 14:00:00,40.67,40.71,40.39,40.45,41100.0,39.4424,39.4812,39.1709,39.2291,41100.0
2012-04-16 14:30:00,40.43,40.54,40.41,40.43,32200.0,39.2097,39.3164,39.1903,39.2097,32200.0
2012-04-16 15:00:00,40.41,40.5,40.27,40.49,98900.0,39.1903,39.2776,39.0545,39.2679,98900.0
2012-04-16 15:30:00,40.5,40.52,40.41,40.44,60600.0,39.2776,39.297,39.1903,39.2194,60600.0
2012-04-17 09:30:00,40.83,40.83,40.63,40.65,14200.0,39.5976,39.5976,39.4036,39.423,14200.0
2012-04-17 10:00:00,40.73,40.79,40.64,40.75,39900.0,39.5006,39.5588,39.4133,39.52,39900.0
2012-04-17 10:30:00,40.75,40.8,40.73,40.74,14500.0,39.52,39.5685,39.5006,39.5103,14500.0
2012-04-17 11:00:00,40.77,40.8,40.75,40.75,8800.0,39.5394,39.5685,39.52,39.52,8800.0
2012-04-17 11:30:00,40.72,40.79,40.7,40.74,12700.0,39.4909,39.5588,39.4715,39.5103,12700.0
2012-04-17 12:00:00,40.75,40.78,40.73,40.76,10200.0,39.52,39.5491,39.5006,39.5297,10200.0
2012-04-17 12:30:00,40.76,40.8,40.75,40.76,17100.0,39.5297,39.5685,39.52,39.5297,17100.0
2012-04-17 13:00:00,40.74,40.8,40.74,40.8,17700.0,39.5103,39.5685,39.5103,39.5685,17700.0
2012-04-17 13:30:00,40.8,40.95,40.78,40.89,19600.0,39.5685,39.714,39.5491,39.6558,19600.0
2012-04-17 14:00:00,40.9,40.99,40.9,40.94,25000.0,39.6655,39.7528,39.6655,39.7043,25000.0
2012-04-17 14:30:00,40.95,41.02,40.94,40.95,16300.0,39.714,39.7819,39.7043,39.714,16300.0
2012-04-17 15:00:00,40.95,41.05,40.95,41.0,50800.0,39.714,39.811,39.714,39.7625,50800.0
2012-04-17 15:30:00,41.0,41.11,40.87,40.88,90000.0,39.7625,39.8692,39.6364,39.6461,90000.0
2012-04-18 09:30:00,40.7,41.0,40.7,40.93,262600.0,39.4715,39.7625,39.4715,39.6946,262600.0
2012-04-18 10:00:00,40.95,41.04,40.88,40.9,25000.0,39.714,39.8013,39.6461,39.6655,25000.0
2012-04-18 10:30:00,40.9,40.97,40.83,40.87,8800.0,39.6655,39.7334,39.5976,39.6364,8800.0
2012-04-18 11:00:00,40.89,40.89,40.63,40.63,13400.0,39.6558,39.6558,39.4036,39.4036,13400.0
2012-04-18 11:30:00,40.65,40.8,40.6,40.72,22500.0,39.423,39.5685,39.3746,39.4909,22500.0
2012-04-18 12:00:00,40.73,40.73,40.64,40.64,8200.0,39.5006,39.5006,39.4133,39.4133,8200.0
2012-04-18 12:30:00,40.64,40.65,40.55,40.62,10400.0,39.4133,39.423,39.3261,39.394,10400.0
2012-04-18 13:00:00,40.6,40.66,40.56,40.6,14800.0,39.3746,39.4327,39.3358,39.3746,14800.0
2012-04-18 13:30:00,40.6,40.63,40.54,40.6,81700.0,39.3746,39.4036,39.3164,39.3746,81700.0
2012-04-18 14:00:00,40.62,40.73,40.6,40.68,24800.0,39.394,39.5006,39.3746,39.4521,24800.0
2012-04-18 14:30:00,40.71,40.8,40.71,40.75,19900.0,39.4812,39.5685,39.4812,39.52,19900.0
2012-04-18 15:00:00,40.76,40.91,40.75,40.83,41500.0,39.5297,39.6752,39.52,39.5976,41500.0
2012-04-18 15:30:00,40.83,40.87,40.73,40.75,45800.0,39.5976,39.6364,39.5006,39.52,45800.0
2012-04-19 09:30:00,41.1,42.18,41.06,41.99,70200.0,39.8595,40.9069,39.8207,40.7226,70200.0
2012-04-19 10:00:00,41.95,41.95,41.64,41.78,39800.0,40.6838,40.6838,40.3832,40.5189,39800.0
2012-04-19 10:30:00,41.8,42.67,41.79,42.66,78800.0,40.5383,41.3821,40.5286,41.3724,78800.0
2012-04-19 11:00:00,42.63,42.93,42.55,42.69,154700.0,41.3433,41.6342,41.2657,41.4015,154700.0
2012-04-19 11:30:00,42.7,42.73,42.48,42.55,72700.0,41.4112,41.4403,41.1978,41.2657,72700.0
2012-04-19 12:00:00,42.55,42.55,42.24,42.36,31900.0,41.2657,41.2657,40.9651,41.0814,31900.0
2012-04-19 12:30:00,42.33,42.52,42.33,42.43,31800.0,41.0523,41.2366,41.0523,41.1493,31800.0
2012-04-19 13:00:00,42.43,42.65,42.42,42.62,72100.0,41.1493,41.3627,41.1396,41.3336,72100.0
2012-04-19 13:30:00,42.63,42.64,42.36,42.41,48000.0,41.3433,41.353,41.0814,41.1299,48000.0
2012-04-19 14:00:00,42.4,42.5,42.3,42.36,63000.0,41.1202,41.2172,41.0232,41.0814,63000.0
2012-04-19 14:30:00,42.36,42.63,42.35,42.42,247200.0,41.0814,41.3433,41.0717,41.1396,247200.0
2012-04-19 15:00:00,42.43,42.55,42.42,42.52,50300.0,41.1493,41.2657,41.1396,41.2366,50300.0
2012-04-19 15:30:00,42.52,42.96,42.48,42.87,101400.0,41.2366,41.6633,41.1978,41.576,101400.0
2012-04-20 09:30:00,42.99,43.06,42.79,42.87,31300.0,41.6924,41.7603,41.4985,41.576,31300.0
2012-04-20 10:00:00,42.88,42.92,42.65,42.66,26100.0,41.5857,41.6245,41.3627,41.3724,26100.0
2012-04-20 10:30:00,42.67,42.79,42.55,42.56,12500.0,41.3821,41.4985,41.2657,41.2754,12500.0
2012-04-20 11:00:00,42.56,42.61,42.44,42.48,11500.0,41.2754,41.3239,41.159,41.1978,11500.0
2012-04-20 11:30:00,42.46,42.55,42.44,42.46,16200.0,41.1784,41.2657,41.159,41.1784,16200.0
2012-04-20 12:00:00,42.46,42.48,42.43,42.48,8800.0,41.1784,41.1978,41.1493,41.1978,8800.0
2012-04-20 12:30:00,42.48,42.48,42.4,42.45,6400.0,41.1978,41.1978,41.1202,41.1687,6400.0
2012-04-20 13:00:00,42.44,42.54,42.42,42.42,11200.0,41.159,41.256,41.1396,41.1396,11200.0
2012-04-20 13:30:00,42.43,42.52,42.43,42.49,13100.0,41.1493,41.2366,41.1493,41.2075,13100.0
2012-04-20 14:00:00,42.45,42.64,42.37,42.64,13800.0,41.1687,41.353,41.0911,41.353,13800.0
2012-04-20 14:30:00,42.64,42.67,42.33,42.34,21600.0,41.353,41.3821,41.0523,41.062,21600.0
2012-04-20 15:00:00,42.32,42.36,42.18,42.31,34100.0,41.0426,41.0814,40.9069,41.0329,34100.0
2012-04-20 15:30:00,42.32,42.41,42.2,42.2,38300.0,41.0426,41.1299,40.9263,40.9263,38300.0
2012-04-23 09:30:00,41.69,41.69,41.45,41.48,12900.0,40.4317,40.4317,40.1989,40.228,12900.0
2012-04-23 10:00:00,41.46,41.48,41.32,41.45,12300.0,40.2086,40.228,40.0728,40.1989,12300.0
2012-04-23 10:30:00,41.46,41.62,41.43,41.58,16000.0,40.2086,40.3638,40.1795,40.325,16000.0
2012-04-23 11:00:00,41.58,41.79,41.58,41.71,37400.0,40.325,40.5286,40.325,40.4511,37400.0
2012-04-23 11:30:00,41.74,41.82,41.71,41.82,6000.0,40.4801,40.5577,40.4511,40.5577,6000.0
2012-04-23 12:00:00,41.81,41.81,41.67,41.74,9400.0,40.548,40.548,40.4123,40.4801,9400.0
2012-04-23 12:30:00,41.75,41.75,41.61,41.63,6500.0,40.4898,40.4898,40.3541,40.3735,6500.0
2012-04-23 13:00:00,41.63,41.72,41.59,41.65,11700.0,40.3735,40.4607,40.3347,40.3929,11700.0
2012-04-23 13:30:00,41.65,41.68,41.63,41.68,7800.0,40.3929,40.422,40.3735,40.422,7800.0
2012-04-23 14:00:00,41.67,41.79,41.59,41.73,17100.0,40.4123,40.5286,40.3347,40.4704,17100.0
2012-04-23 14:30:00,41.72,41.85,41.71,41.72,22100.0,40.4607,40.5868,40.4511,40.4607,22100.0
2012-04-23 15:00:00,41.73,41.86,41.72,41.86,20300.0,40.4704,40.5965,40.4607,40.5965,20300.0
2012-04-23 15:30:00,41.84,41.91,41.71,41.71,64000.0,40.5771,40.645,40.4511,40.4511,64000.0
2012-04-24 09:30:00,41.8,41.95,41.64,41.82,12000.0,40.5383,40.6838,40.3832,40.5577,12000.0
2012-04-24 10:00:00,41.79,42.01,41.79,41.91,8900.0,40.5286,40.742,40.5286,40.645,8900.0
2012-04-24 10:30:00,41.91,42.04,41.91,41.99,14800.0,40.645,40.7711,40.645,40.7226,14800.0
2012-04-24 11:00:00,42.0,42.06,41.94,41.97,9900.0,40.7323,40.7905,40.6741,40.7032,9900.0
2012-04-24 11:30:00,41.97,41.99,41.91,41.96,10400.0,40.7032,40.7226,40.645,40.6935,10400.0
2012-04-24 12:00:00,41.95,42.04,41.87,41.96,9600.0,40.6838,40.7711,40.6062,40.6935,9600.0
2012-04-24 12:30:00,41.96,41.96,41.8,41.8,8300.0,40.6935,40.6935,40.5383,40.5383,8300.0
2012-04-24 13:00:00,41.81,41.83,41.75,41.76,6800.0,40.548,40.5674,40.4898,40.4995,6800.0
2012-04-24 13:30:00,41.75,41.85,41.7,41.71,12400.0,40.4898,40.5868,40.4414,40.4511,12400.0
2012-04-24 14:00:00,41.7,41.75,41.66,41.72,18900.0,40.4414,40.4898,40.4026,40.4607,18900.0
2012-04-24 14:30:00,41.72,41.75,41.65,41.71,21500.0,40.4607,40.4898,40.3929,40.4511,21500.0
2012-04-24 15:00:00,41.7,41.83,41.69,41.77,33500.0,40.4414,40.5674,40.4317,40.5092,33500.0
2012-04-24 15:30:00,41.77,41.83,41.74,41.77,33000.0,40.5092,40.5674,40.4801,40.5092,33000.0
2012-04-25 09:30:00,42.22,42.45,42.11,42.45,5600.0,40.9457,41.1687,40.839,41.1687,5600.0
2012-04-25 10:00:00,42.45,42.45,42.23,42.36,19200.0,41.1687,41.1687,40.9554,41.0814,19200.0
2012-04-25 10:30:00,42.33,42.38,42.22,42.22,22500.0,41.0523,41.1008,40.9457,40.9457,22500.0
2012-04-25 11:00:00,42.17,42.17,42.03,42.15,6100.0,40.8972,40.8972,40.7614,40.8778,6100.0
2012-04-25 11:30:00,42.16,42.3,42.15,42.3,10200.0,40.8875,41.0232,40.8778,41.0232,10200.0
2012-04-25 12:00:00,42.3,42.43,42.3,42.42,3200.0,41.0232,41.1493,41.0232,41.1396,3200.0
2012-04-25 12:30:00,42.43,42.43,42.3,42.41,18600.0,41.1493,41.1493,41.0232,41.1299,18600.0
2012-04-25 13:00:00,42.41,42.43,42.39,42.4,10800.0,41.1299,41.1493,41.1105,41.1202,10800.0
2012-04-25 13:30:00,42.4,42.42,42.23,42.24,20700.0,41.1202,41.1396,40.9554,40.9651,20700.0
2012-04-25 14:00:00,42.23,42.25,42.11,42.13,56000.0,40.9554,40.9748,40.839,40.8584,56000.0
2012-04-25 14:30:00,42.14,42.16,42.04,42.16,20800.0,40.8681,40.8875,40.7711,40.8875,20800.0
2012-04-25 15:00:00,42.17,42.25,42.08,42.09,24600.0,40.8972,40.9748,40.8099,40.8196,24600.0
2012-04-25 15:30:00,42.08,42.13,42.0,42.08,50800.0,40.8099,40.8584,40.7323,40.8099,50800.0
2012-04-26 09:30:00,42.05,42.47,41.95,42.42,18400.0,40.7808,41.1881,40.6838,41.1396,18400.0
2012-04-26 10:00:00,42.47,42.56,42.29,42.34,15700.0,41.1881,41.2754,41.0135,41.062,15700.0
2012-04-26 10:30:00,42.32,42.6,42.29,42.43,23400.0,41.0426,41.3142,41.0135,41.1493,23400.0
2012-04-26 11:00:00,42.44,42.72,42.43,42.72,39600.0,41.159,41.4306,41.1493,41.4306,39600.0
2012-04-26 11:30:00,42.72,43.06,42.7,43.04,25000.0,41.4306,41.7603,41.4112,41.7409,25000.0
2012-04-26 12:00:00,43.04,43.25,43.03,43.16,22000.0,41.7409,41.9446,41.7312,41.8573,22000.0
2012-04-26 12:30:00,43.14,43.33,43.1,43.33,10000.0,41.8379,42.0222,41.7991,42.0222,10000.0
2012-04-26 13:00:00,43.31,43.36,43.22,43.22,13100.0,42.0028,42.0512,41.9155,41.9155,13100.0
2012-04-26 13:30:00,43.2,43.28,43.14,43.27,20300.0,41.8961,41.9737,41.8379,41.964,20300.0
2012-04-26 14:00:00,43.27,43.38,43.25,43.25,45200.0,41.964,42.0706,41.9446,41.9446,45200.0
2012-04-26 14:30:00,43.25,43.31,43.2,43.3,12500.0,41.9446,42.0028,41.8961,41.9931,12500.0
2012-04-26 15:00:00,43.29,43.38,43.23,43.37,29300.0,41.9834,42.0706,41.9252,42.0609,29300.0
2012-04-26 15:30:00,43.36,43.4,43.13,43.17,65900.0,42.0512,42.09,41.8282,41.867,65900.0
2012-04-27 09:30:00,43.44,43.49,42.94,42.94,16200.0,42.1288,42.1773,41.6439,41.6439,16200.0
2012-04-27 10:00:00,42.94,43.28,42.74,43.24,26700.0,41.6439,41.9737,41.45,41.9349,26700.0
2012-04-27 10:30:00,43.22,43.52,43.18,43.45,29600.0,41.9155,42.2064,41.8767,42.1385,29600.0
2012-04-27 11:00:00,43.44,43.58,43.35,43.35,7900.0,42.1288,42.2646,42.0416,42.0416,7900.0
2012-04-27 11:30:00,43.3,43.32,43.24,43.25,11100.0,41.9931,42.0125,41.9349,41.9446,11100.0
2012-04-27 12:00:00,43.26,43.36,43.24,43.35,5600.0,41.9543,42.0512,41.9349,42.0416,5600.0
2012-04-27 12:30:00,43.32,43.44,43.23,43.35,25500.0,42.0125,42.1288,41.9252,42.0416,25500.0
2012-04-27 13:00:00,43.36,43.37,43.27,43.3,5800.0,42.0512,42.0609,41.964,41.9931,5800.0
2012-04-27 13:30:00,43.3,43.5,43.29,43.45,11500.0,41.9931,42.187,41.9834,42.1385,11500.0
2012-04-27 14:00:00,43.42,43.46,43.42,43.42,11300.0,42.1094,42.1482,42.1094,42.1094,11300.0
2012-04-27 14:30:00,43.42,43.48,43.42,43.44,25100.0,42.1094,42.1676,42.1094,42.1288,25100.0
2012-04-27 15:00:00,43.42,43.5,43.41,43.44,14500.0,42.1094,42.187,42.0997,42.1288,14500.0
2012-04-27 15:30:00,43.43,43.52,43.37,43.49,58600.0,42.1191,42.2064,42.0609,42.1773,58600.0
2012-04-30 09:30:00,43.36,43.36,42.77,42.8,13200.0,42.0512,42.0512,41.4791,41.5082,13200.0
2012-04-30 10:00:00,42.81,43.09,42.71,43.0,27800.0,41.5178,41.7894,41.4209,41.7021,27800.0
2012-04-30 10:30:00,42.99,42.99,42.92,42.95,11500.0,41.6924,41.6924,41.6245,41.6536,11500.0
2012-04-30 11:00:00,42.96,43.18,42.95,43.01,35300.0,41.6633,41.8767,41.6536,41.7118,35300.0
2012-04-30 11:30:00,42.98,43.0,42.86,42.95,7400.0,41.6827,41.7021,41.5663,41.6536,7400.0
2012-04-30 12:00:00,42.94,43.0,42.9,42.98,3200.0,41.6439,41.7021,41.6051,41.6827,3200.0
2012-04-30 12:30:00,42.96,43.08,42.93,43.07,7000.0,41.6633,41.7797,41.6342,41.77,7000.0
2012-04-30 13:00:00,43.07,43.09,43.02,43.03,5700.0,41.77,41.7894,41.7215,41.7312,5700.0
2012-04-30 13:30:00,43.0,43.05,42.98,43.05,5300.0,41.7021,41.7506,41.6827,41.7506,5300.0
2012-04-30 14:00:00,43.03,43.08,43.0,43.0,5800.0,41.7312,41.7797,41.7021,41.7021,5800.0
2012-04-30 14:30:00,43.03,43.06,42.95,43.03,34200.0,41.7312,41.7603,41.6536,41.7312,34200.0
2012-04-30 15:00:00,43.0,43.09,42.93,42.98,38200.0,41.7021,41.7894,41.6342,41.6827,38200.0
2012-04-30 15:30:00,42.96,43.18,42.95,42.98,41300.0,41.6633,41.8767,41.6536,41.6827,41300.0
2012-05-01 09:30:00,43.03,43.44,43.02,43.36,15300.0,41.7312,42.1288,41.7215,42.0512,15300.0
2012-05-01 10:00:00,43.45,44.06,43.44,43.82,64400.0,42.1385,42.7301,42.1288,42.4974,64400.0
2012-05-01 10:30:00,43.83,43.92,43.64,43.76,68300.0,42.5071,42.5943,42.3228,42.4392,68300.0
2012-05-01 11:00:00,43.78,43.94,43.76,43.89,19200.0,42.4586,42.6137,42.4392,42.5653,19200.0
2012-05-01 11:30:00,43.91,43.93,43.82,43.9,23900.0,42.5846,42.604,42.4974,42.575,23900.0
2012-05-01 12:00:00,43.88,44.03,43.84,43.99,20800.0,42.5556,42.701,42.5168,42.6622,20800.0
2012-05-01 12:30:00,43.95,44.0,43.9,44.0,9000.0,42.6234,42.6719,42.575,42.6719,9000.0
2012-05-01 13:00:00,43.99,44.01,43.93,43.93,9500.0,42.6622,42.6816,42.604,42.604,9500.0
2012-05-01 13:30:00,43.96,44.0,43.91,43.96,3700.0,42.6331,42.6719,42.5846,42.6331,3700.0
2012-05-01 14:00:00,43.96,43.99,43.8,43.85,8100.0,42.6331,42.6622,42.478,42.5265,8100.0
2012-05-01 14:30:00,43.85,44.0,43.77,43.77,49500.0,42.5265,42.6719,42.4489,42.4489,49500.0
2012-05-01 15:00:00,43.76,43.95,43.71,43.76,64000.0,42.4392,42.6234,42.3907,42.4392,64000.0
2012-05-01 15:30:00,43.76,43.77,43.35,43.76,116400.0,42.4392,42.4489,42.0416,42.4392,116400.0
2012-05-02 09:30:00,43.4,43.48,42.84,43.48,16200.0,42.09,42.1676,41.5469,42.1676,16200.0
2012-05-02 10:00:00,43.51,43.66,43.42,43.62,9400.0,42.1967,42.3422,42.1094,42.3034,9400.0
2012-05-02 10:30:00,43.62,43.82,43.6,43.79,8500.0,42.3034,42.4974,42.284,42.4683,8500.0
2012-05-02 11:00:00,43.81,43.82,43.75,43.79,3000.0,42.4877,42.4974,42.4295,42.4683,3000.0
2012-05-02 11:30:00,43.78,43.91,43.72,43.86,17700.0,42.4586,42.5846,42.4004,42.5362,17700.0
2012-05-02 12:00:00,43.84,44.03,43.83,43.98,3500.0,42.5168,42.701,42.5071,42.6525,3500.0
2012-05-02 12:30:00,44.01,44.14,43.91,43.94,24500.0,42.6816,42.8077,42.5846,42.6137,24500.0
2012-05-02 13:00:00,43.95,43.96,43.87,43.9,2500.0,42.6234,42.6331,42.5459,42.575,2500.0
2012-05-02 13:30:00,43.87,43.99,43.85,43.98,20400.0,42.5459,42.6622,42.5265,42.6525,20400.0
2012-05-02 14:00:00,43.97,43.98,43.89,43.93,12800.0,42.6428,42.6525,42.5653,42.604,12800.0
2012-05-02 14:30:00,43.91,43.91,43.72,43.74,10600.0,42.5846,42.5846,42.4004,42.4198,10600.0
2012-05-02 15:00:00,43.77,43.78,43.6,43.64,47000.0,42.4489,42.4586,42.284,42.3228,47000.0
2012-05-02 15:30:00,43.64,43.83,43.52,43.82,59200.0,42.3228,42.5071,42.2064,42.4974,59200.0
2012-05-03 09:30:00,42.33,42.99,41.56,42.0,143300.0,41.0523,41.6924,40.3056,40.7323,143300.0
2012-05-03 10:00:00,41.99,42.06,41.13,41.32,141500.0,40.7226,40.7905,39.8886,40.0728,141500.0
2012-05-03 10:30:00,41.3,41.67,41.3,41.65,80800.0,40.0534,40.4123,40.0534,40.3929,80800.0
2012-05-03 11:00:00,41.63,41.75,41.6,41.65,130500.0,40.3735,40.4898,40.3444,40.3929,130500.0
2012-05-03 11:30:00,41.66,42.2,41.63,42.18,65700.0,40.4026,40.9263,40.3735,40.9069,65700.0
2012-05-03 12:00:00,42.13,42.13,41.91,42.0,35100.0,40.8584,40.8584,40.645,40.7323,35100.0
2012-05-03 12:30:00,41.94,41.95,41.67,41.74,42300.0,40.6741,40.6838,40.4123,40.4801,42300.0
2012-05-03 13:00:00,41.74,41.92,41.68,41.91,41400.0,40.4801,40.6547,40.422,40.645,41400.0
2012-05-03 13:30:00,41.9,42.0,41.46,41.51,142900.0,40.6353,40.7323,40.2086,40.2571,142900.0
2012-05-03 14:00:00,41.52,41.68,41.51,41.61,118300.0,40.2668,40.422,40.2571,40.3541,118300.0
2012-05-03 14:30:00,41.65,41.7,41.6,41.7,80000.0,40.3929,40.4414,40.3444,40.4414,80000.0
2012-05-03 15:00:00,41.72,41.75,41.4,41.5,102900.0,40.4607,40.4898,40.1504,40.2474,102900.0
2012-05-03 15:30:00,41.5,41.58,41.46,41.52,149500.0,40.2474,40.325,40.2086,40.2668,149500.0
2012-05-04 09:30:00,40.87,41.29,40.62,40.87,88800.0,39.6364,40.0437,39.394,39.6364,88800.0
2012-05-04 10:00:00,40.85,41.05,40.79,41.01,75800.0,39.617,39.811,39.5588,39.7722,75800.0
2012-05-04 10:30:00,41.01,41.15,40.9,40.91,53100.0,39.7722,39.908,39.6655,39.6752,53100.0
2012-05-04 11:00:00,40.91,41.0,40.52,40.56,39600.0,39.6752,39.7625,39.297,39.3358,39600.0
2012-05-04 11:30:00,40.6,40.65,40.27,40.27,85000.0,39.3746,39.423,39.0545,39.0545,85000.0
2012-05-04 12:00:00,40.29,40.29,39.74,39.79,71600.0,39.0739,39.0739,38.5405,38.589,71600.0
2012-05-04 12:30:00,39.81,40.19,39.72,40.09,50000.0,38.6084,38.9769,38.5211,38.8799,50000.0
2012-05-04 13:00:00,40.13,40.26,40.07,40.26,46200.0,38.9187,39.0448,38.8606,39.0448,46200.0
2012-05-04 13:30:00,40.25,40.43,40.18,40.31,64800.0,39.0351,39.2097,38.9672,39.0933,64800.0
2012-05-04 14:00:00,40.31,40.4,40.27,40.32,28000.0,39.0933,39.1806,39.0545,39.103,28000.0
2012-05-04 14:30:00,40.32,40.46,40.26,40.43,62300.0,39.103,39.2388,39.0448,39.2097,62300.0
2012-05-04 15:00:00,40.44,40.5,40.34,40.45,79600.0,39.2194,39.2776,39.1224,39.2291,79600.0
2012-05-04 15:30:00,40.45,40.5,40.39,40.45,81700.0,39.2291,39.2776,39.1709,39.2291,81700.0
2012-05-07 09:30:00,40.08,40.21,39.69,39.86,101900.0,38.8703,38.9963,38.492,38.6569,101900.0
2012-05-07 10:00:00,39.9,40.05,39.88,40.0,109600.0,38.6957,38.8412,38.6763,38.7927,109600.0
2012-05-07 10:30:00,40.01,40.02,39.82,39.85,68900.0,38.8024,38.8121,38.6181,38.6472,68900.0
2012-05-07 11:00:00,39.84,39.93,39.68,39.75,96700.0,38.6375,38.7248,38.4823,38.5502,96700.0
2012-05-07 11:30:00,39.73,39.75,39.56,39.62,74900.0,38.5308,38.5502,38.3659,38.4241,74900.0
2012-05-07 12:00:00,39.62,39.62,39.47,39.53,58200.0,38.4241,38.4241,38.2787,38.3369,58200.0
2012-05-07 12:30:00,39.52,39.62,39.47,39.54,86300.0,38.3272,38.4241,38.2787,38.3465,86300.0
2012-05-07 13:00:00,39.54,39.59,39.25,39.49,78700.0,38.3465,38.395,38.0653,38.2981,78700.0
2012-05-07 13:30:00,39.48,39.83,39.36,39.38,93700.0,38.2884,38.6278,38.172,38.1914,93700.0
2012-05-07 14:00:00,39.38,39.48,39.11,39.21,59000.0,38.1914,38.2884,37.9295,38.0265,59000.0
2012-05-07 14:30:00,39.21,39.38,39.2,39.37,63000.0,38.0265,38.1914,38.0168,38.1817,63000.0
2012-05-07 15:00:00,39.38,39.38,39.03,39.05,96700.0,38.1914,38.1914,37.8519,37.8713,96700.0
2012-05-07 15:30:00,39.06,39.08,38.99,39.08,157700.0,37.881,37.9004,37.8132,37.9004,157700.0
2012-05-08 09:30:00,38.77,39.03,38.49,38.83,43100.0,37.5998,37.8519,37.3282,37.658,43100.0
2012-05-08 10:00:00,38.79,38.8,38.48,38.55,44200.0,37.6192,37.6289,37.3185,37.3864,44200.0
2012-05-08 10:30:00,38.55,38.65,38.4,38.5,64600.0,37.3864,37.4834,37.241,37.3379,64600.0
2012-05-08 11:00:00,38.49,38.61,38.47,38.52,67200.0,37.3282,37.4446,37.3088,37.3573,67200.0
2012-05-08 11:30:00,38.5,38.85,38.48,38.73,59900.0,37.3379,37.6774,37.3185,37.561,59900.0
2012-05-08 12:00:00,38.74,38.77,38.6,38.7,48300.0,37.5707,37.5998,37.4349,37.5319,48300.0
2012-05-08 12:30:00,38.71,38.76,38.68,38.73,27400.0,37.5416,37.5901,37.5125,37.561,27400.0
2012-05-08 13:00:00,38.73,38.94,38.72,38.94,20500.0,37.561,37.7647,37.5513,37.7647,20500.0
2012-05-08 13:30:00,38.95,39.31,38.85,39.31,111600.0,37.7744,38.1235,37.6774,38.1235,111600.0
2012-05-08 14:00:00,39.29,39.34,39.16,39.24,34300.0,38.1041,38.1526,37.978,38.0556,34300.0
2012-05-08 14:30:00,39.24,39.39,39.21,39.36,38200.0,38.0556,38.2011,38.0265,38.172,38200.0
2012-05-08 15:00:00,39.34,39.52,39.24,39.5,48200.0,38.1526,38.3272,38.0556,38.3078,48200.0
2012-05-08 15:30:00,39.47,39.5,39.2,39.27,146800.0,38.2787,38.3078,38.0168,38.0847,146800.0
2012-05-09 09:30:00,38.68,38.85,38.5,38.66,34800.0,37.5125,37.6774,37.3379,37.4931,34800.0
2012-05-09 10:00:00,38.66,38.78,38.41,38.43,47300.0,37.4931,37.6095,37.2507,37.2701,47300.0
2012-05-09 10:30:00,38.43,38.91,38.43,38.81,15200.0,37.2701,37.7356,37.2701,37.6386,15200.0
2012-05-09 11:00:00,38.79,39.06,38.75,38.9,59200.0,37.6192,37.881,37.5804,37.7259,59200.0
2012-05-09 11:30:00,38.91,38.95,38.81,38.87,46600.0,37.7356,37.7744,37.6386,37.6968,46600.0
2012-05-09 12:00:00,38.87,38.93,38.83,38.92,59300.0,37.6968,37.755,37.658,37.7453,59300.0
2012-05-09 12:30:00,38.91,38.97,38.85,38.91,38700.0,37.7356,37.7938,37.6774,37.7356,38700.0
2012-05-09 13:00:00,38.91,39.02,38.85,38.95,38700.0,37.7356,37.8422,37.6774,37.7744,38700.0
2012-05-09 13:30:00,38.95,39.5,38.95,39.36,68100.0,37.7744,38.3078,37.7744,38.172,68100.0
2012-05-09 14:00:00,39.35,39.39,39.2,39.39,61800.0,38.1623,38.2011,38.0168,38.2011,61800.0
2012-05-09 14:30:00,39.4,39.42,39.26,39.27,19900.0,38.2108,38.2302,38.075,38.0847,19900.0
2012-05-09 15:00:00,39.26,39.36,39.16,39.31,69400.0,38.075,38.172,37.978,38.1235,69400.0
2012-05-09 15:30:00,39.33,39.59,39.3,39.51,76200.0,38.1429,38.395,38.1138,38.3175,76200.0
2012-05-10 09:30:00,39.8,39.8,39.41,39.67,22500.0,38.5987,38.5987,38.2205,38.4726,22500.0
2012-05-10 10:00:00,39.68,39.77,39.63,39.66,54400.0,38.4823,38.5696,38.4338,38.4629,54400.0
2012-05-10 10:30:00,39.66,39.89,39.64,39.67,41800.0,38.4629,38.686,38.4435,38.4726,41800.0
2012-05-10 11:00:00,39.67,39.83,39.6,39.74,51200.0,38.4726,38.6278,38.4047,38.5405,51200.0
2012-05-10 11:30:00,39.72,39.82,39.66,39.72,19900.0,38.5211,38.6181,38.4629,38.5211,19900.0
2012-05-10 12:00:00,39.74,39.75,39.59,39.67,38300.0,38.5405,38.5502,38.395,38.4726,38300.0
2012-05-10 12:30:00,39.67,39.83,39.67,39.83,20700.0,38.4726,38.6278,38.4726,38.6278,20700.0
2012-05-10 13:00:00,39.84,39.89,39.76,39.87,18100.0,38.6375,38.686,38.5599,38.6666,18100.0
2012-05-10 13:30:00,39.83,39.96,39.79,39.87,43700.0,38.6278,38.7539,38.589,38.6666,43700.0
2012-05-10 14:00:00,39.87,40.01,39.85,39.87,23600.0,38.6666,38.8024,38.6472,38.6666,23600.0
2012-05-10 14:30:00,39.86,39.87,39.56,39.58,23000.0,38.6569,38.6666,38.3659,38.3853,23000.0
2012-05-10 15:00:00,39.58,39.62,39.4,39.45,30700.0,38.3853,38.4241,38.2108,38.2593,30700.0
2012-05-10 15:30:00,39.46,39.46,39.24,39.29,43800.0,38.269,38.269,38.0556,38.1041,43800.0
2012-05-11 09:30:00,39.08,39.29,38.89,39.16,7300.0,37.9004,38.1041,37.7162,37.978,7300.0
2012-05-11 10:00:00,39.21,39.42,39.19,39.3,5400.0,38.0265,38.2302,38.0071,38.1138,5400.0
2012-05-11 10:30:00,39.35,39.46,39.34,39.36,3100.0,38.1623,38.269,38.1526,38.172,3100.0
2012-05-11 11:00:00,39.37,39.42,39.28,39.29,10100.0,38.1817,38.2302,38.0944,38.1041,10100.0
2012-05-11 11:30:00,39.31,39.38,39.23,39.26,6700.0,38.1235,38.1914,38.0459,38.075,6700.0
2012-05-11 12:00:00,39.23,39.25,39.21,39.25,3700.0,38.0459,38.0653,38.0265,38.0653,3700.0
2012-05-11 12:30:00,39.25,39.29,39.18,39.19,7600.0,38.0653,38.1041,37.9974,38.0071,7600.0
2012-05-11 13:00:00,39.21,39.21,38.99,39.03,7100.0,38.0265,38.0265,37.8132,37.8519,7100.0
2012-05-11 13:30:00,39.01,39.1,38.95,39.01,8300.0,37.8325,37.9198,37.7744,37.8325,8300.0
2012-05-11 14:00:00,39.03,39.03,38.82,38.97,15400.0,37.8519,37.8519,37.6483,37.7938,15400.0
2012-05-11 14:30:00,38.96,38.99,38.88,38.94,11000.0,37.7841,37.8132,37.7065,37.7647,11000.0
2012-05-11 15:00:00,38.94,39.01,38.88,39.0,16500.0,37.7647,37.8325,37.7065,37.8228,16500.0
2012-05-11 15:30:00,39.02,39.15,38.91,39.13,51000.0,37.8422,37.9683,37.7356,37.9489,51000.0
2012-05-14 09:30:00,38.6,38.6,38.12,38.39,23800.0,37.4349,37.4349,36.9694,37.2313,23800.0
2012-05-14 10:00:00,38.31,38.35,38.15,38.15,11100.0,37.1537,37.1925,36.9985,36.9985,11100.0
2012-05-14 10:30:00,38.12,38.12,37.93,38.05,17400.0,36.9694,36.9694,36.7851,36.9015,17400.0
2012-05-14 11:00:00,38.07,38.09,37.95,37.96,32300.0,36.9209,36.9403,36.8045,36.8142,32300.0
2012-05-14 11:30:00,37.94,38.14,37.86,38.01,18300.0,36.7948,36.9888,36.7173,36.8627,18300.0
2012-05-14 12:00:00,38.02,38.05,38.0,38.05,6200.0,36.8724,36.9015,36.853,36.9015,6200.0
2012-05-14 12:30:00,38.07,38.24,38.06,38.21,10200.0,36.9209,37.0858,36.9112,37.0567,10200.0
2012-05-14 13:00:00,38.21,38.25,38.08,38.08,38800.0,37.0567,37.0955,36.9306,36.9306,38800.0
2012-05-14 13:30:00,38.07,38.16,37.97,38.05,21200.0,36.9209,37.0082,36.8239,36.9015,21200.0
2012-05-14 14:00:00,38.03,38.31,38.03,38.19,27000.0,36.8821,37.1537,36.8821,37.0373,27000.0
2012-05-14 14:30:00,38.18,38.18,37.91,37.94,27400.0,37.0276,37.0276,36.7657,36.7948,27400.0
2012-05-14 15:00:00,37.95,37.99,37.86,37.9,43600.0,36.8045,36.8433,36.7173,36.7561,43600.0
2012-05-14 15:30:00,37.9,38.05,37.78,38.0,85200.0,36.7561,36.9015,36.6397,36.853,85200.0
2012-05-15 09:30:00,37.9,37.98,37.61,37.76,35800.0,36.7561,36.8336,36.4748,36.6203,35800.0
2012-05-15 10:00:00,37.76,37.9,37.75,37.89,33500.0,36.6203,36.7561,36.6106,36.7464,33500.0
2012-05-15 10:30:00,37.91,37.93,37.77,37.81,27800.0,36.7657,36.7851,36.63,36.6688,27800.0
2012-05-15 11:00:00,37.8,37.8,37.62,37.74,28600.0,36.6591,36.6591,36.4845,36.6009,28600.0
2012-05-15 11:30:00,37.73,38.11,37.72,38.06,19500.0,36.5912,36.9597,36.5815,36.9112,19500.0
2012-05-15 12:00:00,38.06,38.15,37.96,38.15,19900.0,36.9112,36.9985,36.8142,36.9985,19900.0
2012-05-15 12:30:00,38.15,38.17,37.89,37.89,15700.0,36.9985,37.0179,36.7464,36.7464,15700.0
2012-05-15 13:00:00,37.89,38.06,37.89,38.0,14200.0,36.7464,36.9112,36.7464,36.853,14200.0
2012-05-15 13:30:00,38.0,38.06,37.95,37.96,33100.0,36.853,36.9112,36.8045,36.8142,33100.0
2012-05-15 14:00:00,37.96,38.11,37.96,38.05,36000.0,36.8142,36.9597,36.8142,36.9015,36000.0
2012-05-15 14:30:00,38.05,38.06,37.95,38.0,26300.0,36.9015,36.9112,36.8045,36.853,26300.0
2012-05-15 15:00:00,38.0,38.02,37.87,38.0,135500.0,36.853,36.8724,36.727,36.853,135500.0
2012-05-15 15:30:00,38.0,38.17,37.96,38.13,56800.0,36.853,37.0179,36.8142,36.9791,56800.0
2012-05-16 09:30:00,38.31,38.46,38.12,38.3,20500.0,37.1537,37.2991,36.9694,37.144,20500.0
2012-05-16 10:00:00,38.3,38.61,38.28,38.42,20900.0,37.144,37.4446,37.1246,37.2604,20900.0
2012-05-16 10:30:00,38.43,38.74,38.43,38.52,18500.0,37.2701,37.5707,37.2701,37.3573,18500.0
2012-05-16 11:00:00,38.53,38.56,38.3,38.33,7700.0,37.367,37.3961,37.144,37.1731,7700.0
2012-05-16 11:30:00,38.4,38.41,38.28,38.33,6800.0,37.241,37.2507,37.1246,37.1731,6800.0
2012-05-16 12:00:00,38.31,38.34,38.23,38.3,8100.0,37.1537,37.1828,37.0761,37.144,8100.0
2012-05-16 12:30:00,38.33,38.34,38.22,38.24,8400.0,37.1731,37.1828,37.0664,37.0858,8400.0
2012-05-16 13:00:00,38.24,38.27,38.21,38.22,6500.0,37.0858,37.1149,37.0567,37.0664,6500.0
2012-05-16 13:30:00,38.2,38.27,38.14,38.24,13400.0,37.047,37.1149,36.9888,37.0858,13400.0
2012-05-16 14:00:00,38.24,38.35,38.2,38.26,13900.0,37.0858,37.1925,37.047,37.1052,13900.0
2012-05-16 14:30:00,38.26,38.31,38.2,38.27,17300.0,37.1052,37.1537,37.047,37.1149,17300.0
2012-05-16 15:00:00,38.26,38.35,38.15,38.33,45500.0,37.1052,37.1925,36.9985,37.1731,45500.0
2012-05-16 15:30:00,38.32,38.41,38.27,38.41,64600.0,37.1634,37.2507,37.1149,37.2507,64600.0
2012-05-17 09:30:00,38.49,38.49,37.99,38.11,27300.0,37.3282,37.3282,36.8433,36.9597,27300.0
2012-05-17 10:00:00,38.1,38.16,38.0,38.04,36700.0,36.95,37.0082,36.853,36.8918,36700.0
2012-05-17 10:30:00,38.04,38.1,37.98,38.04,35500.0,36.8918,36.95,36.8336,36.8918,35500.0
2012-05-17 11:00:00,38.04,38.07,37.97,38.01,48600.0,36.8918,36.9209,36.8239,36.8627,48600.0
2012-05-17 11:30:00,38.0,38.01,37.55,37.66,28800.0,36.853,36.8627,36.4166,36.5233,28800.0
2012-05-17 12:00:00,37.64,37.64,37.39,37.56,29000.0,36.5039,36.5039,36.2614,36.4263,29000.0
2012-05-17 12:30:00,37.56,37.66,37.47,37.58,37000.0,36.4263,36.5233,36.339,36.4457,37000.0
2012-05-17 13:00:00,37.62,37.62,37.5,37.51,19300.0,36.4845,36.4845,36.3681,36.3778,19300.0
2012-05-17 13:30:00,37.51,37.53,37.2,37.26,25700.0,36.3778,36.3972,36.0772,36.1354,25700.0
2012-05-17 14:00:00,37.23,37.23,37.06,37.07,16700.0,36.1063,36.1063,35.9414,35.9511,16700.0
2012-05-17 14:30:00,37.07,37.1,36.87,36.88,27700.0,35.9511,35.9802,35.7571,35.7668,27700.0
2012-05-17 15:00:00,36.9,36.94,36.71,36.74,49700.0,35.7862,35.825,35.602,35.6311,49700.0
2012-05-17 15:30:00,36.73,36.77,36.45,36.73,66900.0,35.6214,35.6602,35.3498,35.6214,66900.0
2012-05-18 09:30:00,36.83,36.84,36.49,36.62,6000.0,35.7183,35.728,35.3886,35.5147,6000.0
2012-05-18 10:00:00,36.66,36.82,36.59,36.64,10600.0,35.5535,35.7086,35.4856,35.5341,10600.0
2012-05-18 10:30:00,36.65,36.8,36.59,36.7,9900.0,35.5438,35.6893,35.4856,35.5923,9900.0
2012-05-18 11:00:00,36.7,36.78,36.55,36.62,25200.0,35.5923,35.6699,35.4468,35.5147,25200.0
2012-05-18 11:30:00,36.63,36.64,36.04,36.18,26200.0,35.5244,35.5341,34.9522,35.088,26200.0
2012-05-18 12:00:00,36.32,36.66,36.31,36.63,7300.0,35.2237,35.5535,35.214,35.5244,7300.0
2012-05-18 12:30:00,36.62,36.69,36.54,36.55,6100.0,35.5147,35.5826,35.4371,35.4468,6100.0
2012-05-18 13:00:00,36.53,36.58,36.48,36.49,15000.0,35.4274,35.4759,35.3789,35.3886,15000.0
2012-05-18 13:30:00,36.47,36.56,36.46,36.47,22400.0,35.3692,35.4565,35.3595,35.3692,22400.0
2012-05-18 14:00:00,36.47,36.63,36.43,36.57,17700.0,35.3692,35.5244,35.3304,35.4662,17700.0
2012-05-18 14:30:00,36.54,36.54,36.39,36.47,15300.0,35.4371,35.4371,35.2916,35.3692,15300.0
2012-05-18 15:00:00,36.45,36.49,36.36,36.44,45600.0,35.3498,35.3886,35.2625,35.3401,45600.0
2012-05-18 15:30:00,36.44,36.64,36.43,36.56,89300.0,35.3401,35.5341,35.3304,35.4565,89300.0
2012-05-21 09:30:00,36.72,37.21,36.7,37.1,24700.0,35.6117,36.0869,35.5923,35.9802,24700.0
2012-05-21 10:00:00,37.11,37.43,37.0,37.37,33100.0,35.9899,36.3002,35.8832,36.242,33100.0
2012-05-21 10:30:00,37.38,37.61,37.38,37.54,24000.0,36.2517,36.4748,36.2517,36.4069,24000.0
2012-05-21 11:00:00,37.57,37.64,37.45,37.48,21500.0,36.436,36.5039,36.3196,36.3487,21500.0
2012-05-21 11:30:00,37.48,37.55,37.3,37.34,29100.0,36.3487,36.4166,36.1742,36.213,29100.0
2012-05-21 12:00:00,37.36,37.77,37.34,37.72,19700.0,36.2323,36.63,36.213,36.5815,19700.0
2012-05-21 12:30:00,37.72,37.73,37.41,37.42,22600.0,36.5815,36.5912,36.2808,36.2905,22600.0
2012-05-21 13:00:00,37.43,37.63,37.43,37.57,13100.0,36.3002,36.4942,36.3002,36.436,13100.0
2012-05-21 13:30:00,37.58,37.61,37.5,37.56,18300.0,36.4457,36.4748,36.3681,36.4263,18300.0
2012-05-21 14:00:00,37.56,37.58,37.48,37.5,18100.0,36.4263,36.4457,36.3487,36.3681,18100.0
2012-05-21 14:30:00,37.52,37.71,37.47,37.67,20700.0,36.3875,36.5718,36.339,36.533,20700.0
2012-05-21 15:00:00,37.67,37.83,37.62,37.63,68400.0,36.533,36.6882,36.4845,36.4942,68400.0
2012-05-21 15:30:00,37.62,37.66,37.51,37.63,61100.0,36.4845,36.5233,36.3778,36.4942,61100.0
2012-05-22 09:30:00,37.6,37.84,37.6,37.63,18600.0,36.4651,36.6979,36.4651,36.4942,18600.0
2012-05-22 10:00:00,37.62,37.96,37.57,37.84,18000.0,36.4845,36.8142,36.436,36.6979,18000.0
2012-05-22 10:30:00,37.85,37.85,37.74,37.8,10300.0,36.7076,36.7076,36.6009,36.6591,10300.0
2012-05-22 11:00:00,37.82,37.88,37.72,37.86,24900.0,36.6785,36.7367,36.5815,36.7173,24900.0
2012-05-22 11:30:00,37.84,37.84,37.66,37.66,15000.0,36.6979,36.6979,36.5233,36.5233,15000.0
2012-05-22 12:00:00,37.61,37.61,37.45,37.6,9900.0,36.4748,36.4748,36.3196,36.4651,9900.0
2012-05-22 12:30:00,37.6,37.67,37.57,37.59,14100.0,36.4651,36.533,36.436,36.4554,14100.0
2012-05-22 13:00:00,37.6,37.63,37.57,37.59,10600.0,36.4651,36.4942,36.436,36.4554,10600.0
2012-05-22 13:30:00,37.58,37.7,37.56,37.6,30500.0,36.4457,36.5621,36.4263,36.4651,30500.0
2012-05-22 14:00:00,37.6,37.76,37.6,37.66,18600.0,36.4651,36.6203,36.4651,36.5233,18600.0
2012-05-22 14:30:00,37.68,37.71,37.59,37.68,20400.0,36.5427,36.5718,36.4554,36.5427,20400.0
2012-05-22 15:00:00,37.68,37.69,37.52,37.52,31100.0,36.5427,36.5524,36.3875,36.3875,31100.0
2012-05-22 15:30:00,37.52,37.55,37.22,37.41,81500.0,36.3875,36.4166,36.0966,36.2808,81500.0
2012-05-23 09:30:00,37.04,37.04,36.8,36.97,22300.0,35.922,35.922,35.6893,35.8541,22300.0
2012-05-23 10:00:00,36.99,36.99,36.65,36.68,64400.0,35.8735,35.8735,35.5438,35.5729,64400.0
2012-05-23 10:30:00,36.66,36.66,36.37,36.41,30400.0,35.5535,35.5535,35.2722,35.311,30400.0
2012-05-23 11:00:00,36.36,36.39,36.2,36.24,38200.0,35.2625,35.2916,35.1074,35.1462,38200.0
2012-05-23 11:30:00,36.26,36.54,36.25,36.51,26100.0,35.1656,35.4371,35.1559,35.408,26100.0
2012-05-23 12:00:00,36.51,36.54,36.07,36.07,39400.0,35.408,35.4371,34.9813,34.9813,39400.0
2012-05-23 12:30:00,36.1,36.19,36.04,36.06,24500.0,35.0104,35.0977,34.9522,34.9716,24500.0
2012-05-23 13:00:00,36.05,36.22,35.97,36.2,45900.0,34.9619,35.1268,34.8843,35.1074,45900.0
2012-05-23 13:30:00,36.22,36.53,36.21,36.51,61300.0,35.1268,35.4274,35.1171,35.408,61300.0
2012-05-23 14:00:00,36.5,36.5,36.11,36.2,48600.0,35.3983,35.3983,35.0201,35.1074,48600.0
2012-05-23 14:30:00,36.23,36.32,36.21,36.3,75700.0,35.1365,35.2237,35.1171,35.2043,75700.0
2012-05-23 15:00:00,36.3,36.42,36.25,36.37,108100.0,35.2043,35.3207,35.1559,35.2722,108100.0
2012-05-23 15:30:00,36.39,36.58,36.39,36.41,155200.0,35.2916,35.4759,35.2916,35.311,155200.0
2012-05-24 09:30:00,36.59,36.87,36.37,36.48,16900.0,35.4856,35.7571,35.2722,35.3789,16900.0
2012-05-24 10:00:00,36.51,36.55,36.22,36.28,66900.0,35.408,35.4468,35.1268,35.1849,66900.0
2012-05-24 10:30:00,36.32,36.53,36.27,36.5,18600.0,35.2237,35.4274,35.1752,35.3983,18600.0
2012-05-24 11:00:00,36.49,36.76,36.45,36.7,55600.0,35.3886,35.6505,35.3498,35.5923,55600.0
2012-05-24 11:30:00,36.7,36.71,36.55,36.64,16300.0,35.5923,35.602,35.4468,35.5341,16300.0
2012-05-24 12:00:00,36.63,36.63,36.47,36.49,38400.0,35.5244,35.5244,35.3692,35.3886,38400.0
2012-05-24 12:30:00,36.49,36.59,36.44,36.44,19200.0,35.3886,35.4856,35.3401,35.3401,19200.0
2012-05-24 13:00:00,36.48,36.63,36.4,36.45,27100.0,35.3789,35.5244,35.3013,35.3498,27100.0
2012-05-24 13:30:00,36.43,36.55,36.38,36.38,21900.0,35.3304,35.4468,35.2819,35.2819,21900.0
2012-05-24 14:00:00,36.37,36.45,36.14,36.28,26800.0,35.2722,35.3498,35.0492,35.1849,26800.0
2012-05-24 14:30:00,36.31,36.4,36.23,36.26,18600.0,35.214,35.3013,35.1365,35.1656,18600.0
2012-05-24 15:00:00,36.22,36.62,36.22,36.51,21100.0,35.1268,35.5147,35.1268,35.408,21100.0
2012-05-24 15:30:00,36.53,36.63,36.44,36.51,56400.0,35.4274,35.5244,35.3401,35.408,56400.0
2012-05-25 09:30:00,36.54,36.83,36.5,36.6,10000.0,35.4371,35.7183,35.3983,35.4953,10000.0
2012-05-25 10:00:00,36.59,36.69,36.57,36.58,6300.0,35.4856,35.5826,35.4662,35.4759,6300.0
2012-05-25 10:30:00,36.63,36.63,36.49,36.51,19600.0,35.5244,35.5244,35.3886,35.408,19600.0
2012-05-25 11:00:00,36.55,36.76,36.53,36.76,35700.0,35.4468,35.6505,35.4274,35.6505,35700.0
2012-05-25 11:30:00,36.72,36.89,36.69,36.87,18200.0,35.6117,35.7765,35.5826,35.7571,18200.0
2012-05-25 12:00:00,36.86,36.91,36.83,36.83,9000.0,35.7474,35.7959,35.7183,35.7183,9000.0
2012-05-25 12:30:00,36.85,37.0,36.84,36.99,11200.0,35.7377,35.8832,35.728,35.8735,11200.0
2012-05-25 13:00:00,36.98,37.03,36.95,37.0,7300.0,35.8638,35.9123,35.8347,35.8832,7300.0
2012-05-25 13:30:00,36.99,37.14,36.98,37.1,32300.0,35.8735,36.019,35.8638,35.9802,32300.0
2012-05-25 14:00:00,37.12,37.16,37.06,37.12,30600.0,35.9996,36.0384,35.9414,35.9996,30600.0
2012-05-25 14:30:00,37.11,37.12,37.06,37.09,31100.0,35.9899,35.9996,35.9414,35.9705,31100.0
2012-05-25 15:00:00,37.1,37.12,37.04,37.07,65700.0,35.9802,35.9996,35.922,35.9511,65700.0
2012-05-25 15:30:00,37.06,37.08,36.87,36.96,54600.0,35.9414,35.9608,35.7571,35.8444,54600.0
2012-05-29 09:30:00,37.18,37.69,37.18,37.51,8600.0,36.0578,36.5524,36.0578,36.3778,8600.0
2012-05-29 10:00:00,37.45,37.67,37.33,37.58,12200.0,36.3196,36.533,36.2033,36.4457,12200.0
2012-05-29 10:30:00,37.58,37.7,37.49,37.64,14200.0,36.4457,36.5621,36.3584,36.5039,14200.0
2012-05-29 11:00:00,37.61,37.73,37.61,37.72,20100.0,36.4748,36.5912,36.4748,36.5815,20100.0
2012-05-29 11:30:00,37.73,37.73,37.54,37.68,46000.0,36.5912,36.5912,36.4069,36.5427,46000.0
2012-05-29 12:00:00,37.6,37.71,37.53,37.64,23400.0,36.4651,36.5718,36.3972,36.5039,23400.0
2012-05-29 12:30:00,37.64,37.81,37.64,37.79,24400.0,36.5039,36.6688,36.5039,36.6494,24400.0
2012-05-29 13:00:00,37.75,37.79,37.61,37.61,12600.0,36.6106,36.6494,36.4748,36.4748,12600.0
2012-05-29 13:30:00,37.61,37.79,37.59,37.75,8800.0,36.4748,36.6494,36.4554,36.6106,8800.0
2012-05-29 14:00:00,37.75,37.79,37.69,37.74,13800.0,36.6106,36.6494,36.5524,36.6009,13800.0
2012-05-29 14:30:00,37.75,37.77,37.67,37.75,10500.0,36.6106,36.63,36.533,36.6106,10500.0
2012-05-29 15:00:00,37.74,37.81,37.68,37.81,18500.0,36.6009,36.6688,36.5427,36.6688,18500.0
2012-05-29 15:30:00,37.81,37.94,37.68,37.92,26900.0,36.6688,36.7948,36.5427,36.7754,26900.0
2012-05-30 09:30:00,37.48,37.48,37.06,37.2,11500.0,36.3487,36.3487,35.9414,36.0772,11500.0
2012-05-30 10:00:00,37.21,37.31,37.18,37.21,19800.0,36.0869,36.1839,36.0578,36.0869,19800.0
2012-05-30 10:30:00,37.19,37.21,36.99,37.0,15200.0,36.0675,36.0869,35.8735,35.8832,15200.0
2012-05-30 11:00:00,36.97,37.09,36.95,37.03,21900.0,35.8541,35.9705,35.8347,35.9123,21900.0
2012-05-30 11:30:00,37.01,37.03,36.91,36.98,7000.0,35.8929,35.9123,35.7959,35.8638,7000.0
2012-05-30 12:00:00,36.96,36.99,36.84,36.9,11700.0,35.8444,35.8735,35.728,35.7862,11700.0
2012-05-30 12:30:00,36.92,37.07,36.91,37.05,3300.0,35.8056,35.9511,35.7959,35.9317,3300.0
2012-05-30 13:00:00,37.05,37.05,36.95,37.0,6300.0,35.9317,35.9317,35.8347,35.8832,6300.0
2012-05-30 13:30:00,37.0,37.13,36.97,37.09,12100.0,35.8832,36.0093,35.8541,35.9705,12100.0
2012-05-30 14:00:00,37.08,37.19,37.08,37.15,5400.0,35.9608,36.0675,35.9608,36.0287,5400.0
2012-05-30 14:30:00,37.16,37.21,37.15,37.18,3900.0,36.0384,36.0869,36.0287,36.0578,3900.0
2012-05-30 15:00:00,37.16,37.25,37.05,37.22,22200.0,36.0384,36.1257,35.9317,36.0966,22200.0
2012-05-30 15:30:00,37.23,37.28,37.16,37.22,49800.0,36.1063,36.1548,36.0384,36.0966,49800.0
2012-05-31 09:30:00,37.62,37.62,36.66,36.78,14500.0,36.4845,36.4845,35.5535,35.6699,14500.0
2012-05-31 10:00:00,36.75,36.8,36.55,36.73,9300.0,35.6408,35.6893,35.4468,35.6214,9300.0
2012-05-31 10:30:00,36.73,36.82,36.69,36.72,57600.0,35.6214,35.7086,35.5826,35.6117,57600.0
2012-05-31 11:00:00,36.72,36.72,36.53,36.58,7400.0,35.6117,35.6117,35.4274,35.4759,7400.0
2012-05-31 11:30:00,36.61,36.79,36.61,36.67,12500.0,35.505,35.6796,35.505,35.5632,12500.0
2012-05-31 12:00:00,36.68,36.87,36.66,36.86,6500.0,35.5729,35.7571,35.5535,35.7474,6500.0
2012-05-31 12:30:00,36.93,36.98,36.82,36.91,14400.0,35.8153,35.8638,35.7086,35.7959,14400.0
2012-05-31 13:00:00,36.9,37.04,36.86,36.98,7700.0,35.7862,35.922,35.7474,35.8638,7700.0
2012-05-31 13:30:00,36.98,37.03,36.81,36.84,12100.0,35.8638,35.9123,35.699,35.728,12100.0
2012-05-31 14:00:00,36.9,37.16,36.89,37.1,5900.0,35.7862,36.0384,35.7765,35.9802,5900.0
2012-05-31 14:30:00,37.13,37.15,36.99,37.12,12500.0,36.0093,36.0287,35.8735,35.9996,12500.0
2012-05-31 15:00:00,37.09,37.32,37.06,37.25,55900.0,35.9705,36.1936,35.9414,36.1257,55900.0
2012-05-31 15:30:00,37.25,37.36,36.98,36.99,60400.0,36.1257,36.2323,35.8638,35.8735,60400.0
2012-06-01 09:30:00,36.18,36.29,35.56,35.8,33800.0,35.088,35.1946,34.4867,34.7194,33800.0
2012-06-01 10:00:00,35.79,35.93,35.75,35.82,14100.0,34.7097,34.8455,34.6709,34.7388,14100.0
2012-06-01 10:30:00,35.8,35.91,35.8,35.91,8800.0,34.7194,34.8261,34.7194,34.8261,8800.0
2012-06-01 11:00:00,35.87,35.93,35.76,35.88,16300.0,34.7873,34.8455,34.6806,34.797,16300.0
2012-06-01 11:30:00,35.88,35.98,35.78,35.88,22000.0,34.797,34.894,34.7,34.797,22000.0
2012-06-01 12:00:00,35.88,35.92,35.81,35.91,11900.0,34.797,34.8358,34.7291,34.8261,11900.0
2012-06-01 12:30:00,35.92,35.94,35.81,35.81,12700.0,34.8358,34.8552,34.7291,34.7291,12700.0
2012-06-01 13:00:00,35.86,35.91,35.78,35.84,21300.0,34.7776,34.8261,34.7,34.7582,21300.0
2012-06-01 13:30:00,35.79,35.85,35.52,35.52,23400.0,34.7097,34.7679,34.4479,34.4479,23400.0
2012-06-01 14:00:00,35.53,35.73,35.5,35.62,34700.0,34.4576,34.6515,34.4285,34.5449,34700.0
2012-06-01 14:30:00,35.63,35.79,35.6,35.63,25600.0,34.5546,34.7097,34.5255,34.5546,25600.0
2012-06-01 15:00:00,35.63,35.66,35.48,35.51,71000.0,34.5546,34.5837,34.4091,34.4382,71000.0
2012-06-01 15:30:00,35.51,35.59,35.4,35.4,91100.0,34.4382,34.5158,34.3315,34.3315,91100.0
2012-06-04 09:30:00,35.49,35.79,35.39,35.61,11300.0,34.4188,34.7097,34.3218,34.5352,11300.0
2012-06-04 10:00:00,35.61,35.65,35.37,35.56,11800.0,34.5352,34.574,34.3024,34.4867,11800.0
2012-06-04 10:30:00,35.55,35.57,35.39,35.48,44000.0,34.477,34.4964,34.3218,34.4091,44000.0
2012-06-04 11:00:00,35.5,35.62,35.43,35.6,46900.0,34.4285,34.5449,34.3606,34.5255,46900.0
2012-06-04 11:30:00,35.59,35.61,35.4,35.44,22300.0,34.5158,34.5352,34.3315,34.3703,22300.0
2012-06-04 12:00:00,35.4,35.4,35.0,35.0,8800.0,34.3315,34.3315,33.9436,33.9436,8800.0
2012-06-04 12:30:00,35.0,35.01,34.89,34.97,9700.0,33.9436,33.9533,33.8369,33.9145,9700.0
2012-06-04 13:00:00,34.97,35.18,34.97,35.11,13600.0,33.9145,34.1181,33.9145,34.0503,13600.0
2012-06-04 13:30:00,35.1,35.26,34.96,35.04,14600.0,34.0406,34.1957,33.9048,33.9824,14600.0
2012-06-04 14:00:00,35.09,35.33,35.06,35.31,18300.0,34.0309,34.2636,34.0018,34.2442,18300.0
2012-06-04 14:30:00,35.3,35.4,35.25,35.27,15900.0,34.2345,34.3315,34.186,34.2054,15900.0
2012-06-04 15:00:00,35.24,35.32,35.11,35.27,19100.0,34.1763,34.2539,34.0503,34.2054,19100.0
2012-06-04 15:30:00,35.29,35.43,35.22,35.42,57200.0,34.2248,34.3606,34.1569,34.3509,57200.0
2012-06-05 09:30:00,35.36,35.47,35.24,35.45,19800.0,34.2927,34.3994,34.1763,34.38,19800.0
2012-06-05 10:00:00,35.47,35.78,35.47,35.72,27600.0,34.3994,34.7,34.3994,34.6419,27600.0
2012-06-05 10:30:00,35.74,35.8,35.51,35.52,16400.0,34.6612,34.7194,34.4382,34.4479,16400.0
2012-06-05 11:00:00,35.59,35.88,35.57,35.87,15700.0,34.5158,34.797,34.4964,34.7873,15700.0
2012-06-05 11:30:00,35.87,35.91,35.75,35.75,20300.0,34.7873,34.8261,34.6709,34.6709,20300.0
2012-06-05 12:00:00,35.75,35.92,35.75,35.86,24500.0,34.6709,34.8358,34.6709,34.7776,24500.0
2012-06-05 12:30:00,35.87,35.96,35.87,35.91,10000.0,34.7873,34.8746,34.7873,34.8261,10000.0
2012-06-05 13:00:00,35.93,35.98,35.85,35.97,16800.0,34.8455,34.894,34.7679,34.8843,16800.0
2012-06-05 13:30:00,35.94,36.02,35.93,36.0,6800.0,34.8552,34.9328,34.8455,34.9134,6800.0
2012-06-05 14:00:00,35.96,36.14,35.91,36.1,13900.0,34.8746,35.0492,34.8261,35.0104,13900.0
2012-06-05 14:30:00,36.1,36.16,36.06,36.14,19900.0,35.0104,35.0686,34.9716,35.0492,19900.0
2012-06-05 15:00:00,36.17,36.23,36.14,36.2,36600.0,35.0783,35.1365,35.0492,35.1074,36600.0
2012-06-05 15:30:00,36.21,36.26,36.11,36.16,39700.0,35.1171,35.1656,35.0201,35.0686,39700.0
2012-06-06 09:30:00,36.26,36.68,36.24,36.61,29100.0,35.1656,35.5729,35.1462,35.505,29100.0
2012-06-06 10:00:00,36.61,36.8,36.61,36.69,17600.0,35.505,35.6893,35.505,35.5826,17600.0
2012-06-06 10:30:00,36.68,36.8,36.61,36.75,20300.0,35.5729,35.6893,35.505,35.6408,20300.0
2012-06-06 11:00:00,36.78,37.14,36.76,37.14,29700.0,35.6699,36.019,35.6505,36.019,29700.0
2012-06-06 11:30:00,37.11,37.27,37.1,37.24,20100.0,35.9899,36.1451,35.9802,36.116,20100.0
2012-06-06 12:00:00,37.25,37.44,37.25,37.42,27100.0,36.1257,36.3099,36.1257,36.2905,27100.0
2012-06-06 12:30:00,37.42,37.49,37.39,37.4,24500.0,36.2905,36.3584,36.2614,36.2711,24500.0
2012-06-06 13:00:00,37.41,37.41,37.26,37.34,18200.0,36.2808,36.2808,36.1354,36.213,18200.0
2012-06-06 13:30:00,37.35,37.39,37.22,37.23,24900.0,36.2227,36.2614,36.0966,36.1063,24900.0
2012-06-06 14:00:00,37.24,37.35,37.15,37.28,26300.0,36.116,36.2227,36.0287,36.1548,26300.0
2012-06-06 14:30:00,37.28,37.42,37.22,37.42,19800.0,36.1548,36.2905,36.0966,36.2905,19800.0
2012-06-06 15:00:00,37.41,37.43,37.05,37.05,52600.0,36.2808,36.3002,35.9317,35.9317,52600.0
2012-06-06 15:30:00,37.05,37.41,37.04,37.4,84400.0,35.9317,36.2808,35.922,36.2711,84400.0
2012-06-07 09:30:00,38.01,38.23,37.99,38.05,17400.0,36.8627,37.0761,36.8433,36.9015,17400.0
2012-06-07 10:00:00,38.1,38.1,37.77,37.9,16300.0,36.95,36.95,36.63,36.7561,16300.0
2012-06-07 10:30:00,37.9,37.94,37.72,37.89,21800.0,36.7561,36.7948,36.5815,36.7464,21800.0
2012-06-07 11:00:00,37.83,37.93,37.63,37.63,9300.0,36.6882,36.7851,36.4942,36.4942,9300.0
2012-06-07 11:30:00,37.63,37.66,37.51,37.53,4800.0,36.4942,36.5233,36.3778,36.3972,4800.0
2012-06-07 12:00:00,37.53,37.66,37.43,37.66,10400.0,36.3972,36.5233,36.3002,36.5233,10400.0
2012-06-07 12:30:00,37.64,37.64,37.52,37.53,6800.0,36.5039,36.5039,36.3875,36.3972,6800.0
2012-06-07 13:00:00,37.55,37.7,37.54,37.67,4600.0,36.4166,36.5621,36.4069,36.533,4600.0
2012-06-07 13:30:00,37.67,37.71,37.49,37.49,5800.0,36.533,36.5718,36.3584,36.3584,5800.0
2012-06-07 14:00:00,37.5,37.55,37.39,37.52,4200.0,36.3681,36.4166,36.2614,36.3875,4200.0
2012-06-07 14:30:00,37.51,37.57,37.43,37.51,19900.0,36.3778,36.436,36.3002,36.3778,19900.0
2012-06-07 15:00:00,37.44,37.52,37.23,37.35,30800.0,36.3099,36.3875,36.1063,36.2227,30800.0
2012-06-07 15:30:00,37.3,37.36,37.02,37.25,68700.0,36.1742,36.2323,35.9026,36.1257,68700.0
2012-06-08 09:30:00,37.01,37.13,36.5,36.64,18200.0,35.8929,36.0093,35.3983,35.5341,18200.0
2012-06-08 10:00:00,36.67,36.91,36.65,36.7,22500.0,35.5632,35.7959,35.5438,35.5923,22500.0
2012-06-08 10:30:00,36.76,37.11,36.75,37.11,155300.0,35.6505,35.9899,35.6408,35.9899,155300.0
2012-06-08 11:00:00,37.12,37.24,36.85,36.94,21400.0,35.9996,36.116,35.7377,35.825,21400.0
2012-06-08 11:30:00,36.9,37.01,36.9,36.9,17100.0,35.7862,35.8929,35.7862,35.7862,17100.0
2012-06-08 12:00:00,36.89,37.02,36.87,36.98,11800.0,35.7765,35.9026,35.7571,35.8638,11800.0
2012-06-08 12:30:00,36.95,37.12,36.95,37.04,10000.0,35.8347,35.9996,35.8347,35.922,10000.0
2012-06-08 13:00:00,37.03,37.23,37.03,37.09,10300.0,35.9123,36.1063,35.9123,35.9705,10300.0
2012-06-08 13:30:00,37.08,37.15,36.96,37.01,49700.0,35.9608,36.0287,35.8444,35.8929,49700.0
2012-06-08 14:00:00,37.03,37.15,37.0,37.04,116000.0,35.9123,36.0287,35.8832,35.922,116000.0
2012-06-08 14:30:00,37.04,37.18,37.01,37.02,12400.0,35.922,36.0578,35.8929,35.9026,12400.0
2012-06-08 15:00:00,37.04,37.12,36.99,36.99,24600.0,35.922,35.9996,35.8735,35.8735,24600.0
2012-06-08 15:30:00,36.97,37.05,36.8,36.84,50400.0,35.8541,35.9317,35.6893,35.728,50400.0
2012-06-11 09:30:00,37.34,37.48,36.8,36.83,6700.0,36.213,36.3487,35.6893,35.7183,6700.0
2012-06-11 10:00:00,36.83,36.84,36.6,36.66,9700.0,35.7183,35.728,35.4953,35.5535,9700.0
2012-06-11 10:30:00,36.7,36.84,36.64,36.68,82600.0,35.5923,35.728,35.5341,35.5729,82600.0
2012-06-11 11:00:00,36.66,36.7,36.37,36.45,22100.0,35.5535,35.5923,35.2722,35.3498,22100.0
2012-06-11 11:30:00,36.45,36.76,36.45,36.63,8000.0,35.3498,35.6505,35.3498,35.5244,8000.0
2012-06-11 12:00:00,36.76,36.78,36.6,36.62,7400.0,35.6505,35.6699,35.4953,35.5147,7400.0
2012-06-11 12:30:00,36.64,36.77,36.63,36.67,8900.0,35.5341,35.6602,35.5244,35.5632,8900.0
2012-06-11 13:00:00,36.64,36.79,36.59,36.79,6600.0,35.5341,35.6796,35.4856,35.6796,6600.0
2012-06-11 13:30:00,36.85,36.86,36.75,36.8,6400.0,35.7377,35.7474,35.6408,35.6893,6400.0
2012-06-11 14:00:00,36.78,36.78,36.49,36.66,9200.0,35.6699,35.6699,35.3886,35.5535,9200.0
2012-06-11 14:30:00,36.68,36.72,36.58,36.61,9700.0,35.5729,35.6117,35.4759,35.505,9700.0
2012-06-11 15:00:00,36.6,36.65,36.43,36.46,18600.0,35.4953,35.5438,35.3304,35.3595,18600.0
2012-06-11 15:30:00,36.48,36.57,36.41,36.44,57700.0,35.3789,35.4662,35.311,35.3401,57700.0
2012-06-12 09:30:00,36.61,36.61,36.1,36.2,51900.0,35.505,35.505,35.0104,35.1074,51900.0
2012-06-12 10:00:00,36.16,36.34,35.92,36.1,20900.0,35.0686,35.2431,34.8358,35.0104,20900.0
2012-06-12 10:30:00,36.09,36.26,36.01,36.11,8700.0,35.0007,35.1656,34.9231,35.0201,8700.0
2012-06-12 11:00:00,36.13,36.35,36.13,36.3,21500.0,35.0395,35.2528,35.0395,35.2043,21500.0
2012-06-12 11:30:00,36.29,36.3,35.92,35.92,12100.0,35.1946,35.2043,34.8358,34.8358,12100.0
2012-06-12 12:00:00,35.92,36.05,35.87,36.0,9100.0,34.8358,34.9619,34.7873,34.9134,9100.0
2012-06-12 12:30:00,35.98,36.05,35.97,35.98,5600.0,34.894,34.9619,34.8843,34.894,5600.0
2012-06-12 13:00:00,36.0,36.1,35.98,35.98,7700.0,34.9134,35.0104,34.894,34.894,7700.0
2012-06-12 13:30:00,36.0,36.07,35.98,35.98,7200.0,34.9134,34.9813,34.894,34.894,7200.0
2012-06-12 14:00:00,35.98,36.08,35.95,36.0,6100.0,34.894,34.991,34.8649,34.9134,6100.0
2012-06-12 14:30:00,36.02,36.26,36.01,36.18,13900.0,34.9328,35.1656,34.9231,35.088,13900.0
2012-06-12 15:00:00,36.21,36.27,36.16,36.27,12100.0,35.1171,35.1752,35.0686,35.1752,12100.0
2012-06-12 15:30:00,36.27,36.29,36.16,36.23,56200.0,35.1752,35.1946,35.0686,35.1365,56200.0
2012-06-13 09:30:00,35.97,36.17,35.9,36.05,16500.0,34.8843,35.0783,34.8164,34.9619,16500.0
2012-06-13 10:00:00,36.05,36.16,36.02,36.11,16900.0,34.9619,35.0686,34.9328,35.0201,16900.0
2012-06-13 10:30:00,36.12,36.18,36.04,36.17,20000.0,35.0298,35.088,34.9522,35.0783,20000.0
2012-06-13 11:00:00,36.16,36.16,36.03,36.03,6000.0,35.0686,35.0686,34.9425,34.9425,6000.0
2012-06-13 11:30:00,36.03,36.1,36.01,36.04,214000.0,34.9425,35.0104,34.9231,34.9522,214000.0
2012-06-13 12:00:00,36.07,36.09,35.94,36.05,19000.0,34.9813,35.0007,34.8552,34.9619,19000.0
2012-06-13 12:30:00,36.02,36.3,36.02,36.22,196100.0,34.9328,35.2043,34.9328,35.1268,196100.0
2012-06-13 13:00:00,36.2,36.27,36.18,36.25,20400.0,35.1074,35.1752,35.088,35.1559,20400.0
2012-06-13 13:30:00,36.26,36.26,35.94,35.98,20800.0,35.1656,35.1656,34.8552,34.894,20800.0
2012-06-13 14:00:00,35.98,36.11,35.97,36.09,8500.0,34.894,35.0201,34.8843,35.0007,8500.0
2012-06-13 14:30:00,36.07,36.07,35.93,35.99,10200.0,34.9813,34.9813,34.8455,34.9037,10200.0
2012-06-13 15:00:00,35.99,36.01,35.82,35.84,14100.0,34.9037,34.9231,34.7388,34.7582,14100.0
2012-06-13 15:30:00,35.86,35.87,35.73,35.87,30300.0,34.7776,34.7873,34.6515,34.7873,30300.0
2012-06-14 09:30:00,36.03,36.35,35.92,36.35,19600.0,34.9425,35.2528,34.8358,35.2528,19600.0
2012-06-14 10:00:00,36.31,36.35,36.18,36.21,10700.0,35.214,35.2528,35.088,35.1171,10700.0
2012-06-14 10:30:00,36.23,36.32,36.18,36.31,5300.0,35.1365,35.2237,35.088,35.214,5300.0
2012-06-14 11:00:00,36.3,36.45,36.29,36.45,9800.0,35.2043,35.3498,35.1946,35.3498,9800.0
2012-06-14 11:30:00,36.4,36.46,36.36,36.39,60500.0,35.3013,35.3595,35.2625,35.2916,60500.0
2012-06-14 12:00:00,36.39,36.39,36.22,36.22,7200.0,35.2916,35.2916,35.1268,35.1268,7200.0
2012-06-14 12:30:00,36.22,36.34,36.22,36.31,7200.0,35.1268,35.2431,35.1268,35.214,7200.0
2012-06-14 13:00:00,36.24,36.31,36.12,36.15,7000.0,35.1462,35.214,35.0298,35.0589,7000.0
2012-06-14 13:30:00,36.22,36.33,36.21,36.27,8100.0,35.1268,35.2334,35.1171,35.1752,8100.0
2012-06-14 14:00:00,36.29,36.31,36.22,36.22,8600.0,35.1946,35.214,35.1268,35.1268,8600.0
2012-06-14 14:30:00,36.23,36.24,36.1,36.1,8500.0,35.1365,35.1462,35.0104,35.0104,8500.0
2012-06-14 15:00:00,36.1,36.44,36.04,36.13,38500.0,35.0104,35.3401,34.9522,35.0395,38500.0
2012-06-14 15:30:00,36.13,36.39,36.12,36.29,42700.0,35.0395,35.2916,35.0298,35.1946,42700.0
2012-06-15 09:30:00,36.33,36.4,35.9,36.32,28300.0,35.2334,35.3013,34.8164,35.2237,28300.0
2012-06-15 10:00:00,36.38,36.49,36.2,36.3,12500.0,35.2819,35.3886,35.1074,35.2043,12500.0
2012-06-15 10:30:00,36.27,36.43,36.19,36.25,11200.0,35.1752,35.3304,35.0977,35.1559,11200.0
2012-06-15 11:00:00,36.23,36.35,36.18,36.29,7000.0,35.1365,35.2528,35.088,35.1946,7000.0
2012-06-15 11:30:00,36.28,36.38,36.17,36.17,5900.0,35.1849,35.2819,35.0783,35.0783,5900.0
2012-06-15 12:00:00,36.23,36.27,36.19,36.27,1400.0,35.1365,35.1752,35.0977,35.1752,1400.0
2012-06-15 12:30:00,36.22,36.22,36.06,36.09,6300.0,35.1268,35.1268,34.9716,35.0007,6300.0
2012-06-15 13:00:00,36.1,36.19,36.1,36.19,3600.0,35.0104,35.0977,35.0104,35.0977,3600.0
2012-06-15 13:30:00,36.17,36.17,35.98,36.05,24000.0,35.0783,35.0783,34.894,34.9619,24000.0
2012-06-15 14:00:00,36.06,36.07,35.88,35.95,14200.0,34.9716,34.9813,34.797,34.8649,14200.0
2012-06-15 14:30:00,35.94,35.97,35.86,35.92,40100.0,34.8552,34.8843,34.7776,34.8358,40100.0
2012-06-15 15:00:00,35.91,35.98,35.88,35.91,23700.0,34.8261,34.894,34.797,34.8261,23700.0
2012-06-15 15:30:00,35.9,35.96,35.8,35.88,73000.0,34.8164,34.8746,34.7194,34.797,73000.0
2012-06-18 09:30:00,35.74,35.74,35.54,35.66,10000.0,34.6612,34.6612,34.4673,34.5837,10000.0
2012-06-18 10:00:00,35.69,35.9,35.64,35.88,7700.0,34.6128,34.8164,34.5643,34.797,7700.0
2012-06-18 10:30:00,35.87,35.91,35.73,35.79,18900.0,34.7873,34.8261,34.6515,34.7097,18900.0
2012-06-18 11:00:00,35.78,35.83,35.57,35.63,64600.0,34.7,34.7485,34.4964,34.5546,64600.0
2012-06-18 11:30:00,35.63,35.63,35.28,35.35,47500.0,34.5546,34.5546,34.2151,34.283,47500.0
2012-06-18 12:00:00,35.36,35.44,35.25,35.25,43100.0,34.2927,34.3703,34.186,34.186,43100.0
2012-06-18 12:30:00,35.28,35.42,35.25,35.28,27200.0,34.2151,34.3509,34.186,34.2151,27200.0
2012-06-18 13:00:00,35.28,35.55,35.22,35.55,13400.0,34.2151,34.477,34.1569,34.477,13400.0
2012-06-18 13:30:00,35.54,35.57,35.39,35.52,23900.0,34.4673,34.4964,34.3218,34.4479,23900.0
2012-06-18 14:00:00,35.54,35.59,35.44,35.45,18200.0,34.4673,34.5158,34.3703,34.38,18200.0
2012-06-18 14:30:00,35.47,35.53,35.43,35.44,47900.0,34.3994,34.4576,34.3606,34.3703,47900.0
2012-06-18 15:00:00,35.45,35.48,35.33,35.43,138100.0,34.38,34.4091,34.2636,34.3606,138100.0
2012-06-18 15:30:00,35.44,35.52,35.36,35.39,123800.0,34.3703,34.4479,34.2927,34.3218,123800.0
2012-06-19 09:30:00,35.49,36.62,35.49,36.62,85100.0,34.4188,35.5147,34.4188,35.5147,85100.0
2012-06-19 10:00:00,36.62,37.14,36.61,36.99,132700.0,35.5147,36.019,35.505,35.8735,132700.0
2012-06-19 10:30:00,37.0,37.04,36.85,36.93,33800.0,35.8832,35.922,35.7377,35.8153,33800.0
2012-06-19 11:00:00,36.93,37.09,36.93,36.95,128000.0,35.8153,35.9705,35.8153,35.8347,128000.0
2012-06-19 11:30:00,36.99,37.04,36.95,36.99,20200.0,35.8735,35.922,35.8347,35.8735,20200.0
2012-06-19 12:00:00,37.0,37.02,36.89,36.9,10300.0,35.8832,35.9026,35.7765,35.7862,10300.0
2012-06-19 12:30:00,36.87,36.9,36.76,36.81,16300.0,35.7571,35.7862,35.6505,35.699,16300.0
2012-06-19 13:00:00,36.79,36.79,36.66,36.67,14000.0,35.6796,35.6796,35.5535,35.5632,14000.0
2012-06-19 13:30:00,36.69,36.99,36.63,36.99,70000.0,35.5826,35.8735,35.5244,35.8735,70000.0
2012-06-19 14:00:00,36.99,37.05,36.95,36.99,27700.0,35.8735,35.9317,35.8347,35.8735,27700.0
2012-06-19 14:30:00,36.98,36.98,36.48,36.65,45300.0,35.8638,35.8638,35.3789,35.5438,45300.0
2012-06-19 15:00:00,36.65,36.77,36.65,36.7,20200.0,35.5438,35.6602,35.5438,35.5923,20200.0
2012-06-19 15:30:00,36.7,36.73,36.55,36.72,66800.0,35.5923,35.6214,35.4468,35.6117,66800.0
2012-06-20 09:30:00,37.08,37.41,36.85,37.24,133700.0,35.9608,36.2808,35.7377,36.116,133700.0
2012-06-20 10:00:00,37.19,37.23,37.03,37.11,31800.0,36.0675,36.1063,35.9123,35.9899,31800.0
2012-06-20 10:30:00,37.1,37.24,37.05,37.13,24100.0,35.9802,36.116,35.9317,36.0093,24100.0
2012-06-20 11:00:00,37.11,37.6,37.1,37.58,906800.0,35.9899,36.4651,35.9802,36.4457,906800.0
2012-06-20 11:30:00,37.56,37.92,37.55,37.91,55600.0,36.4263,36.7754,36.4166,36.7657,55600.0
2012-06-20 12:00:00,37.88,37.98,37.53,37.59,108400.0,36.7367,36.8336,36.3972,36.4554,108400.0
2012-06-20 12:30:00,37.62,37.72,37.31,37.72,34400.0,36.4845,36.5815,36.1839,36.5815,34400.0
2012-06-20 13:00:00,37.72,37.92,37.52,37.52,16800.0,36.5815,36.7754,36.3875,36.3875,16800.0
2012-06-20 13:30:00,37.51,37.61,37.32,37.58,16500.0,36.3778,36.4748,36.1936,36.4457,16500.0
2012-06-20 14:00:00,37.59,37.61,37.28,37.36,53700.0,36.4554,36.4748,36.1548,36.2323,53700.0
2012-06-20 14:30:00,37.41,37.41,37.09,37.37,33900.0,36.2808,36.2808,35.9705,36.242,33900.0
2012-06-20 15:00:00,37.36,37.42,37.29,37.37,41600.0,36.2323,36.2905,36.1645,36.242,41600.0
2012-06-20 15:30:00,37.36,37.41,37.28,37.36,116600.0,36.2323,36.2808,36.1548,36.2323,116600.0
2012-06-21 09:30:00,37.81,38.01,37.53,37.55,59900.0,36.6688,36.8627,36.3972,36.4166,59900.0
2012-06-21 10:00:00,37.55,37.56,36.97,37.02,39600.0,36.4166,36.4263,35.8541,35.9026,39600.0
2012-06-21 10:30:00,37.02,37.25,36.91,37.14,19500.0,35.9026,36.1257,35.7959,36.019,19500.0
2012-06-21 11:00:00,37.13,37.17,36.9,37.12,22000.0,36.0093,36.0481,35.7862,35.9996,22000.0
2012-06-21 11:30:00,37.09,37.18,37.05,37.15,14300.0,35.9705,36.0578,35.9317,36.0287,14300.0
2012-06-21 12:00:00,37.12,37.15,36.8,36.8,17500.0,35.9996,36.0287,35.6893,35.6893,17500.0
2012-06-21 12:30:00,36.79,36.86,36.7,36.73,39900.0,35.6796,35.7474,35.5923,35.6214,39900.0
2012-06-21 13:00:00,36.72,36.81,36.6,36.63,16900.0,35.6117,35.699,35.4953,35.5244,16900.0
2012-06-21 13:30:00,36.61,36.66,36.52,36.6,23400.0,35.505,35.5535,35.4177,35.4953,23400.0
2012-06-21 14:00:00,36.57,36.63,36.46,36.5,42900.0,35.4662,35.5244,35.3595,35.3983,42900.0
2012-06-21 14:30:00,36.52,36.74,36.44,36.68,58400.0,35.4177,35.6311,35.3401,35.5729,58400.0
2012-06-21 15:00:00,36.64,36.8,36.59,36.78,35100.0,35.5341,35.6893,35.4856,35.6699,35100.0
2012-06-21 15:30:00,36.77,36.77,36.51,36.55,111200.0,35.6602,35.6602,35.408,35.4468,111200.0
2012-06-22 09:30:00,36.82,36.82,36.06,36.33,22600.0,35.7086,35.7086,34.9716,35.2334,22600.0
2012-06-22 10:00:00,36.3,36.52,36.29,36.42,27400.0,35.2043,35.4177,35.1946,35.3207,27400.0
2012-06-22 10:30:00,36.42,37.0,36.4,36.82,108300.0,35.3207,35.8832,35.3013,35.7086,108300.0
2012-06-22 11:00:00,36.82,36.9,36.67,36.67,17200.0,35.7086,35.7862,35.5632,35.5632,17200.0
2012-06-22 11:30:00,36.69,36.71,36.61,36.65,9300.0,35.5826,35.602,35.505,35.5438,9300.0
2012-06-22 12:00:00,36.64,36.66,36.57,36.63,19100.0,35.5341,35.5535,35.4662,35.5244,19100.0
2012-06-22 12:30:00,36.65,36.67,36.45,36.51,23900.0,35.5438,35.5632,35.3498,35.408,23900.0
2012-06-22 13:00:00,36.52,36.52,36.32,36.43,18200.0,35.4177,35.4177,35.2237,35.3304,18200.0
2012-06-22 13:30:00,36.43,36.46,36.3,36.3,47100.0,35.3304,35.3595,35.2043,35.2043,47100.0
2012-06-22 14:00:00,36.3,36.33,36.11,36.12,26700.0,35.2043,35.2334,35.0201,35.0298,26700.0
2012-06-22 14:30:00,36.12,36.24,35.97,36.18,25800.0,35.0298,35.1462,34.8843,35.088,25800.0
2012-06-22 15:00:00,36.18,36.36,36.17,36.35,31300.0,35.088,35.2625,35.0783,35.2528,31300.0
2012-06-22 15:30:00,36.34,36.58,36.31,36.56,97000.0,35.2431,35.4759,35.214,35.4565,97000.0
2012-06-25 09:30:00,36.17,36.17,35.36,35.9,32900.0,35.0783,35.0783,34.2927,34.8164,32900.0
2012-06-25 10:00:00,35.89,35.99,35.75,35.86,19700.0,34.8067,34.9037,34.6709,34.7776,19700.0
2012-06-25 10:30:00,35.86,35.93,35.65,35.74,47100.0,34.7776,34.8455,34.574,34.6612,47100.0
2012-06-25 11:00:00,35.72,35.81,35.72,35.75,12600.0,34.6419,34.7291,34.6419,34.6709,12600.0
2012-06-25 11:30:00,35.72,35.8,35.65,35.65,37400.0,34.6419,34.7194,34.574,34.574,37400.0
2012-06-25 12:00:00,35.64,35.69,35.58,35.64,5200.0,34.5643,34.6128,34.5061,34.5643,5200.0
2012-06-25 12:30:00,35.6,35.67,35.59,35.64,8800.0,34.5255,34.5934,34.5158,34.5643,8800.0
2012-06-25 13:00:00,35.64,35.69,35.58,35.64,6000.0,34.5643,34.6128,34.5061,34.5643,6000.0
2012-06-25 13:30:00,35.63,35.73,35.52,35.52,7400.0,34.5546,34.6515,34.4479,34.4479,7400.0
2012-06-25 14:00:00,35.53,35.67,35.47,35.59,10300.0,34.4576,34.5934,34.3994,34.5158,10300.0
2012-06-25 14:30:00,35.58,35.58,35.42,35.51,15100.0,34.5061,34.5061,34.3509,34.4382,15100.0
2012-06-25 15:00:00,35.51,35.65,35.5,35.65,13500.0,34.4382,34.574,34.4285,34.574,13500.0
2012-06-25 15:30:00,35.6,35.71,35.52,35.62,40600.0,34.5255,34.6322,34.4479,34.5449,40600.0
2012-06-26 09:30:00,35.64,35.71,35.49,35.63,12800.0,34.5643,34.6322,34.4188,34.5546,12800.0
2012-06-26 10:00:00,35.63,35.8,35.61,35.66,56500.0,34.5546,34.7194,34.5352,34.5837,56500.0
2012-06-26 10:30:00,35.63,35.77,35.61,35.77,19500.0,34.5546,34.6903,34.5352,34.6903,19500.0
2012-06-26 11:00:00,35.78,35.87,35.64,35.84,25000.0,34.7,34.7873,34.5643,34.7582,25000.0
2012-06-26 11:30:00,35.81,35.92,35.75,35.92,9600.0,34.7291,34.8358,34.6709,34.8358,9600.0
2012-06-26 12:00:00,35.93,35.99,35.89,35.96,10700.0,34.8455,34.9037,34.8067,34.8746,10700.0
2012-06-26 12:30:00,35.97,36.29,35.94,36.27,36500.0,34.8843,35.1946,34.8552,35.1752,36500.0
2012-06-26 13:00:00,36.26,36.29,36.24,36.25,13900.0,35.1656,35.1946,35.1462,35.1559,13900.0
2012-06-26 13:30:00,36.24,36.28,36.23,36.25,20200.0,35.1462,35.1849,35.1365,35.1559,20200.0
2012-06-26 14:00:00,36.24,36.47,36.22,36.4,13400.0,35.1462,35.3692,35.1268,35.3013,13400.0
2012-06-26 14:30:00,36.4,36.55,36.38,36.46,44500.0,35.3013,35.4468,35.2819,35.3595,44500.0
2012-06-26 15:00:00,36.47,36.51,36.45,36.48,47900.0,35.3692,35.408,35.3498,35.3789,47900.0
2012-06-26 15:30:00,36.48,36.52,36.24,36.32,82900.0,35.3789,35.4177,35.1462,35.2237,82900.0
2012-06-27 09:30:00,36.43,36.52,35.97,36.19,7500.0,35.3304,35.4177,34.8843,35.0977,7500.0
2012-06-27 10:00:00,36.21,36.53,36.13,36.3,10800.0,35.1171,35.4274,35.0395,35.2043,10800.0
2012-06-27 10:30:00,36.3,36.5,36.24,36.3,61800.0,35.2043,35.3983,35.1462,35.2043,61800.0
2012-06-27 11:00:00,36.33,36.33,36.22,36.25,10300.0,35.2334,35.2334,35.1268,35.1559,10300.0
2012-06-27 11:30:00,36.25,36.31,36.14,36.14,24200.0,35.1559,35.214,35.0492,35.0492,24200.0
2012-06-27 12:00:00,36.15,36.31,36.15,36.31,6500.0,35.0589,35.214,35.0589,35.214,6500.0
2012-06-27 12:30:00,36.29,36.29,36.23,36.27,4300.0,35.1946,35.1946,35.1365,35.1752,4300.0
2012-06-27 13:00:00,36.26,36.32,36.25,36.28,9000.0,35.1656,35.2237,35.1559,35.1849,9000.0
2012-06-27 13:30:00,36.29,36.31,36.21,36.27,67300.0,35.1946,35.214,35.1171,35.1752,67300.0
2012-06-27 14:00:00,36.26,36.27,36.15,36.2,10200.0,35.1656,35.1752,35.0589,35.1074,10200.0
2012-06-27 14:30:00,36.21,36.29,36.15,36.25,75000.0,35.1171,35.1946,35.0589,35.1559,75000.0
2012-06-27 15:00:00,36.29,36.48,36.2,36.44,12900.0,35.1946,35.3789,35.1074,35.3401,12900.0
2012-06-27 15:30:00,36.44,36.61,36.36,36.49,37600.0,35.3401,35.505,35.2625,35.3886,37600.0
2012-06-28 09:30:00,36.03,36.38,35.78,36.2,19200.0,34.9425,35.2819,34.7,35.1074,19200.0
2012-06-28 10:00:00,36.24,36.24,35.85,36.07,11200.0,35.1462,35.1462,34.7679,34.9813,11200.0
2012-06-28 10:30:00,36.0,36.0,35.86,35.91,3200.0,34.9134,34.9134,34.7776,34.8261,3200.0
2012-06-28 11:00:00,35.89,35.9,35.82,35.82,11400.0,34.8067,34.8164,34.7388,34.7388,11400.0
2012-06-28 11:30:00,35.83,35.94,35.8,35.85,7400.0,34.7485,34.8552,34.7194,34.7679,7400.0
2012-06-28 12:00:00,35.86,35.9,35.7,35.79,4800.0,34.7776,34.8164,34.6225,34.7097,4800.0
2012-06-28 12:30:00,35.79,35.8,35.66,35.67,10500.0,34.7097,34.7194,34.5837,34.5934,10500.0
2012-06-28 13:00:00,35.7,35.71,35.56,35.63,23900.0,34.6225,34.6322,34.4867,34.5546,23900.0
2012-06-28 13:30:00,35.62,35.63,35.42,35.46,23000.0,34.5449,34.5546,34.3509,34.3897,23000.0
2012-06-28 14:00:00,35.45,35.52,35.35,35.45,12800.0,34.38,34.4479,34.283,34.38,12800.0
2012-06-28 14:30:00,35.42,35.59,35.41,35.5,12300.0,34.3509,34.5158,34.3412,34.4285,12300.0
2012-06-28 15:00:00,35.51,35.62,35.49,35.62,38100.0,34.4382,34.5449,34.4188,34.5449,38100.0
2012-06-28 15:30:00,35.64,35.92,35.62,35.79,113200.0,34.5643,34.8358,34.5449,34.7097,113200.0
2012-06-29 09:30:00,36.62,36.82,36.55,36.76,34400.0,35.5147,35.7086,35.4468,35.6505,34400.0
2012-06-29 10:00:00,36.78,36.8,36.6,36.67,36700.0,35.6699,35.6893,35.4953,35.5632,36700.0
2012-06-29 10:30:00,36.72,36.8,36.61,36.71,20900.0,35.6117,35.6893,35.505,35.602,20900.0
2012-06-29 11:00:00,36.7,36.87,36.7,36.85,18200.0,35.5923,35.7571,35.5923,35.7377,18200.0
2012-06-29 11:30:00,36.83,37.04,36.83,37.0,21400.0,35.7183,35.922,35.7183,35.8832,21400.0
2012-06-29 12:00:00,37.0,37.16,36.95,37.16,6100.0,35.8832,36.0384,35.8347,36.0384,6100.0
2012-06-29 12:30:00,37.13,37.13,36.97,37.0,2800.0,36.0093,36.0093,35.8541,35.8832,2800.0
2012-06-29 13:00:00,37.02,37.05,37.0,37.02,4800.0,35.9026,35.9317,35.8832,35.9026,4800.0
2012-06-29 13:30:00,37.04,37.21,37.04,37.11,8900.0,35.922,36.0869,35.922,35.9899,8900.0
2012-06-29 14:00:00,37.1,37.1,36.83,37.05,13900.0,35.9802,35.9802,35.7183,35.9317,13900.0
2012-06-29 14:30:00,37.02,37.04,36.96,37.0,11600.0,35.9026,35.922,35.8444,35.8832,11600.0
2012-06-29 15:00:00,36.99,37.02,36.79,36.83,9200.0,35.8735,35.9026,35.6796,35.7183,9200.0
2012-06-29 15:30:00,36.82,37.25,36.81,37.21,99600.0,35.7086,36.1257,35.699,36.0869,99600.0
2012-07-02 09:30:00,37.13,37.37,37.02,37.02,5800.0,36.0093,36.242,35.9026,35.9026,5800.0
2012-07-02 10:00:00,36.79,37.06,36.7,37.06,5600.0,35.6796,35.9414,35.5923,35.9414,5600.0
2012-07-02 10:30:00,37.0,37.04,36.86,36.88,7900.0,35.8832,35.922,35.7474,35.7668,7900.0
2012-07-02 11:00:00,36.88,36.92,36.77,36.81,4100.0,35.7668,35.8056,35.6602,35.699,4100.0
2012-07-02 11:30:00,36.79,36.91,36.79,36.91,10400.0,35.6796,35.7959,35.6796,35.7959,10400.0
2012-07-02 12:00:00,36.89,36.97,36.85,36.93,17100.0,35.7765,35.8541,35.7377,35.8153,17100.0
2012-07-02 12:30:00,36.94,37.04,36.94,37.01,3000.0,35.825,35.922,35.825,35.8929,3000.0
2012-07-02 13:00:00,37.01,37.01,36.85,36.91,4500.0,35.8929,35.8929,35.7377,35.7959,4500.0
2012-07-02 13:30:00,36.86,36.92,36.84,36.91,5700.0,35.7474,35.8056,35.728,35.7959,5700.0
2012-07-02 14:00:00,36.91,36.98,36.83,36.96,9300.0,35.7959,35.8638,35.7183,35.8444,9300.0
2012-07-02 14:30:00,36.98,37.06,36.88,36.97,8000.0,35.8638,35.9414,35.7668,35.8541,8000.0
2012-07-02 15:00:00,36.98,37.04,36.91,36.94,21700.0,35.8638,35.922,35.7959,35.825,21700.0
2012-07-02 15:30:00,36.94,37.05,36.75,37.05,85400.0,35.825,35.9317,35.6408,35.9317,85400.0
2012-07-03 09:30:00,37.29,37.45,37.11,37.45,13700.0,36.1645,36.3196,35.9899,36.3196,13700.0
2012-07-03 10:00:00,37.42,37.44,37.16,37.26,5400.0,36.2905,36.3099,36.0384,36.1354,5400.0
2012-07-03 10:30:00,37.26,37.49,37.25,37.45,9300.0,36.1354,36.3584,36.1257,36.3196,9300.0
2012-07-03 11:00:00,37.45,37.48,37.42,37.42,4800.0,36.3196,36.3487,36.2905,36.2905,4800.0
2012-07-03 11:30:00,37.42,37.43,37.27,37.31,2900.0,36.2905,36.3002,36.1451,36.1839,2900.0
2012-07-03 12:00:00,37.31,37.31,37.18,37.27,7000.0,36.1839,36.1839,36.0578,36.1451,7000.0
2012-07-03 12:30:00,37.24,37.26,37.14,37.15,11200.0,36.116,36.1354,36.019,36.0287,11200.0
2012-07-05 09:30:00,36.97,37.38,36.95,37.1,14600.0,35.8541,36.2517,35.8347,35.9802,14600.0
2012-07-05 10:00:00,37.11,37.12,37.01,37.12,10600.0,35.9899,35.9996,35.8929,35.9996,10600.0
2012-07-05 10:30:00,37.12,37.37,37.12,37.32,7900.0,35.9996,36.242,35.9996,36.1936,7900.0
2012-07-05 11:00:00,37.29,37.32,37.15,37.23,7300.0,36.1645,36.1936,36.0287,36.1063,7300.0
2012-07-05 11:30:00,37.24,37.39,37.2,37.39,20200.0,36.116,36.2614,36.0772,36.2614,20200.0
2012-07-05 12:00:00,37.39,37.58,37.39,37.52,17700.0,36.2614,36.4457,36.2614,36.3875,17700.0
2012-07-05 12:30:00,37.52,37.6,37.51,37.53,7500.0,36.3875,36.4651,36.3778,36.3972,7500.0
2012-07-05 13:00:00,37.54,37.75,37.54,37.74,62500.0,36.4069,36.6106,36.4069,36.6009,62500.0
2012-07-05 13:30:00,37.74,37.74,37.61,37.69,6400.0,36.6009,36.6009,36.4748,36.5524,6400.0
2012-07-05 14:00:00,37.69,37.69,37.62,37.65,13200.0,36.5524,36.5524,36.4845,36.5136,13200.0
2012-07-05 14:30:00,37.62,37.66,37.52,37.59,13700.0,36.4845,36.5233,36.3875,36.4554,13700.0
2012-07-05 15:00:00,37.59,37.59,37.39,37.47,17100.0,36.4554,36.4554,36.2614,36.339,17100.0
2012-07-05 15:30:00,37.46,37.46,37.25,37.27,41100.0,36.3293,36.3293,36.1257,36.1451,41100.0
2012-07-06 09:30:00,36.92,37.13,36.91,37.04,6400.0,35.8056,36.0093,35.7959,35.922,6400.0
2012-07-06 10:00:00,36.99,37.01,36.77,36.98,4800.0,35.8735,35.8929,35.6602,35.8638,4800.0
2012-07-06 10:30:00,37.0,37.04,36.94,36.97,8800.0,35.8832,35.922,35.825,35.8541,8800.0
2012-07-06 11:00:00,36.98,37.04,36.93,36.93,4200.0,35.8638,35.922,35.8153,35.8153,4200.0
2012-07-06 11:30:00,36.94,36.94,36.82,36.82,3900.0,35.825,35.825,35.7086,35.7086,3900.0
2012-07-06 12:00:00,36.82,36.85,36.75,36.75,4900.0,35.7086,35.7377,35.6408,35.6408,4900.0
2012-07-06 12:30:00,36.78,37.0,36.78,36.99,4100.0,35.6699,35.8832,35.6699,35.8735,4100.0
2012-07-06 13:00:00,36.98,37.01,36.93,36.98,3000.0,35.8638,35.8929,35.8153,35.8638,3000.0
2012-07-06 13:30:00,36.96,37.01,36.93,36.93,7400.0,35.8444,35.8929,35.8153,35.8153,7400.0
2012-07-06 14:00:00,36.98,37.0,36.88,36.92,6700.0,35.8638,35.8832,35.7668,35.8056,6700.0
2012-07-06 14:30:00,36.94,36.94,36.88,36.93,5500.0,35.825,35.825,35.7668,35.8153,5500.0
2012-07-06 15:00:00,36.95,36.95,36.78,36.84,26400.0,35.8347,35.8347,35.6699,35.728,26400.0
2012-07-06 15:30:00,36.85,36.9,36.8,36.8,34400.0,35.7377,35.7862,35.6893,35.6893,34400.0
2012-07-09 09:30:00,36.71,36.71,36.19,36.3,11700.0,35.602,35.602,35.0977,35.2043,11700.0
2012-07-09 10:00:00,36.21,36.23,36.0,36.04,11600.0,35.1171,35.1365,34.9134,34.9522,11600.0
2012-07-09 10:30:00,36.05,36.12,35.84,36.08,19800.0,34.9619,35.0298,34.7582,34.991,19800.0
2012-07-09 11:00:00,36.08,36.14,36.05,36.1,10000.0,34.991,35.0492,34.9619,35.0104,10000.0
2012-07-09 11:30:00,36.1,36.17,36.07,36.09,17200.0,35.0104,35.0783,34.9813,35.0007,17200.0
2012-07-09 12:00:00,36.09,36.21,36.08,36.1,19000.0,35.0007,35.1171,34.991,35.0104,19000.0
2012-07-09 12:30:00,36.1,36.17,36.09,36.13,8900.0,35.0104,35.0783,35.0007,35.0395,8900.0
2012-07-09 13:00:00,36.13,36.35,36.13,36.35,24800.0,35.0395,35.2528,35.0395,35.2528,24800.0
2012-07-09 13:30:00,36.38,36.39,36.33,36.36,10900.0,35.2819,35.2916,35.2334,35.2625,10900.0
2012-07-09 14:00:00,36.35,36.38,36.26,36.35,14200.0,35.2528,35.2819,35.1656,35.2528,14200.0
2012-07-09 14:30:00,36.36,36.39,36.1,36.14,12600.0,35.2625,35.2916,35.0104,35.0492,12600.0
2012-07-09 15:00:00,36.13,36.22,36.09,36.22,39100.0,35.0395,35.1268,35.0007,35.1268,39100.0
2012-07-09 15:30:00,36.2,36.33,36.1,36.28,90000.0,35.1074,35.2334,35.0104,35.1849,90000.0
2012-07-10 09:30:00,36.33,36.52,36.15,36.15,7900.0,35.2334,35.4177,35.0589,35.0589,7900.0
2012-07-10 10:00:00,36.12,36.12,36.02,36.03,6400.0,35.0298,35.0298,34.9328,34.9425,6400.0
2012-07-10 10:30:00,36.05,36.17,36.03,36.12,24100.0,34.9619,35.0783,34.9425,35.0298,24100.0
2012-07-10 11:00:00,36.13,36.14,36.05,36.13,7800.0,35.0395,35.0492,34.9619,35.0395,7800.0
2012-07-10 11:30:00,36.09,36.14,36.04,36.04,18100.0,35.0007,35.0492,34.9522,34.9522,18100.0
2012-07-10 12:00:00,36.04,36.05,36.0,36.02,2700.0,34.9522,34.9619,34.9134,34.9328,2700.0
2012-07-10 12:30:00,36.0,36.02,36.0,36.02,3100.0,34.9134,34.9328,34.9134,34.9328,3100.0
2012-07-10 13:00:00,36.01,36.01,35.92,35.94,9600.0,34.9231,34.9231,34.8358,34.8552,9600.0
2012-07-10 13:30:00,35.91,35.93,35.65,35.73,7500.0,34.8261,34.8455,34.574,34.6515,7500.0
2012-07-10 14:00:00,35.69,35.7,35.55,35.57,7400.0,34.6128,34.6225,34.477,34.4964,7400.0
2012-07-10 14:30:00,35.54,35.62,35.48,35.55,7400.0,34.4673,34.5449,34.4091,34.477,7400.0
2012-07-10 15:00:00,35.55,35.59,35.47,35.49,8800.0,34.477,34.5158,34.3994,34.4188,8800.0
2012-07-10 15:30:00,35.48,35.64,35.46,35.53,17700.0,34.4091,34.5643,34.3897,34.4576,17700.0
2012-07-11 09:30:00,35.6,36.11,35.53,36.11,14400.0,34.5255,35.0201,34.4576,35.0201,14400.0
2012-07-11 10:00:00,36.11,36.3,36.07,36.24,50600.0,35.0201,35.2043,34.9813,35.1462,50600.0
2012-07-11 10:30:00,36.26,36.28,36.16,36.19,27000.0,35.1656,35.1849,35.0686,35.0977,27000.0
2012-07-11 11:00:00,36.18,36.18,35.89,35.89,33000.0,35.088,35.088,34.8067,34.8067,33000.0
2012-07-11 11:30:00,35.92,36.03,35.92,35.95,8800.0,34.8358,34.9425,34.8358,34.8649,8800.0
2012-07-11 12:00:00,35.99,36.05,35.92,36.0,11400.0,34.9037,34.9619,34.8358,34.9134,11400.0
2012-07-11 12:30:00,35.97,36.0,35.94,35.96,7500.0,34.8843,34.9134,34.8552,34.8746,7500.0
2012-07-11 13:00:00,35.96,36.01,35.89,36.0,11100.0,34.8746,34.9231,34.8067,34.9134,11100.0
2012-07-11 13:30:00,36.0,36.01,35.91,35.97,8300.0,34.9134,34.9231,34.8261,34.8843,8300.0
2012-07-11 14:00:00,35.97,35.98,35.73,35.73,35900.0,34.8843,34.894,34.6515,34.6515,35900.0
2012-07-11 14:30:00,35.74,35.75,35.6,35.68,39200.0,34.6612,34.6709,34.5255,34.6031,39200.0
2012-07-11 15:00:00,35.7,35.74,35.64,35.71,11300.0,34.6225,34.6612,34.5643,34.6322,11300.0
2012-07-11 15:30:00,35.7,35.92,35.68,35.74,21100.0,34.6225,34.8358,34.6031,34.6612,21100.0
2012-07-12 09:30:00,35.15,35.31,34.97,35.02,59600.0,34.0891,34.2442,33.9145,33.963,59600.0
2012-07-12 10:00:00,35.02,35.04,34.96,35.0,29400.0,33.963,33.9824,33.9048,33.9436,29400.0
2012-07-12 10:30:00,35.0,35.06,34.7,34.76,29000.0,33.9436,34.0018,33.6526,33.7108,29000.0
2012-07-12 11:00:00,34.74,34.75,34.65,34.71,14300.0,33.6914,33.7011,33.6041,33.6623,14300.0
2012-07-12 11:30:00,34.7,34.7,34.53,34.67,18400.0,33.6526,33.6526,33.4878,33.6235,18400.0
2012-07-12 12:00:00,34.68,34.68,34.39,34.41,18700.0,33.6332,33.6332,33.352,33.3714,18700.0
2012-07-12 12:30:00,34.41,34.41,34.25,34.26,10300.0,33.3714,33.3714,33.2162,33.2259,10300.0
2012-07-12 13:00:00,34.26,34.27,34.17,34.19,66200.0,33.2259,33.2356,33.1386,33.158,66200.0
2012-07-12 13:30:00,34.19,34.25,34.03,34.19,122000.0,33.158,33.2162,33.0029,33.158,122000.0
2012-07-12 14:00:00,34.22,34.24,34.13,34.17,62700.0,33.1871,33.2065,33.0998,33.1386,62700.0
2012-07-12 14:30:00,34.16,34.19,34.05,34.07,47700.0,33.1289,33.158,33.0223,33.0417,47700.0
2012-07-12 15:00:00,34.08,34.26,34.07,34.26,79000.0,33.0514,33.2259,33.0417,33.2259,79000.0
2012-07-12 15:30:00,34.26,34.38,34.04,34.06,145600.0,33.2259,33.3423,33.0126,33.032,145600.0
2012-07-13 09:30:00,34.27,34.54,34.22,34.26,15400.0,33.2356,33.4975,33.1871,33.2259,15400.0
2012-07-13 10:00:00,34.25,34.42,34.23,34.37,34000.0,33.2162,33.3811,33.1968,33.3326,34000.0
2012-07-13 10:30:00,34.38,34.38,34.2,34.25,15400.0,33.3423,33.3423,33.1677,33.2162,15400.0
2012-07-13 11:00:00,34.29,34.33,34.25,34.29,8900.0,33.255,33.2938,33.2162,33.255,8900.0
2012-07-13 11:30:00,34.3,34.31,34.28,34.3,14200.0,33.2647,33.2744,33.2453,33.2647,14200.0
2012-07-13 12:00:00,34.3,34.31,34.17,34.2,22400.0,33.2647,33.2744,33.1386,33.1677,22400.0
2012-07-13 12:30:00,34.19,34.31,34.1,34.13,29600.0,33.158,33.2744,33.0707,33.0998,29600.0
2012-07-13 13:00:00,34.13,34.15,34.0,34.0,30300.0,33.0998,33.1192,32.9738,32.9738,30300.0
2012-07-13 13:30:00,34.01,34.09,34.0,34.04,19400.0,32.9835,33.061,32.9738,33.0126,19400.0
2012-07-13 14:00:00,34.03,34.28,34.03,34.24,41500.0,33.0029,33.2453,33.0029,33.2065,41500.0
2012-07-13 14:30:00,34.23,34.49,34.23,34.48,40200.0,33.1968,33.449,33.1968,33.4393,40200.0
2012-07-13 15:00:00,34.47,34.54,34.37,34.5,39300.0,33.4296,33.4975,33.3326,33.4587,39300.0
2012-07-13 15:30:00,34.49,34.56,34.45,34.52,77700.0,33.449,33.5169,33.4102,33.4781,77700.0
2012-07-16 09:30:00,34.44,34.6,33.79,33.92,18900.0,33.4005,33.5557,32.7701,32.8962,18900.0
2012-07-16 10:00:00,33.95,34.02,33.92,34.02,67200.0,32.9253,32.9932,32.8962,32.9932,67200.0
2012-07-16 10:30:00,34.02,34.13,33.95,34.04,45100.0,32.9932,33.0998,32.9253,33.0126,45100.0
2012-07-16 11:00:00,34.04,34.12,34.03,34.1,9400.0,33.0126,33.0901,33.0029,33.0707,9400.0
2012-07-16 11:30:00,34.09,34.09,33.95,34.07,11300.0,33.061,33.061,32.9253,33.0417,11300.0
2012-07-16 12:00:00,34.09,34.19,34.08,34.15,7000.0,33.061,33.158,33.0514,33.1192,7000.0
2012-07-16 12:30:00,34.17,34.23,34.08,34.18,20600.0,33.1386,33.1968,33.0514,33.1483,20600.0
2012-07-16 13:00:00,34.18,34.25,34.14,34.22,7400.0,33.1483,33.2162,33.1095,33.1871,7400.0
2012-07-16 13:30:00,34.22,34.23,34.12,34.12,25900.0,33.1871,33.1968,33.0901,33.0901,25900.0
2012-07-16 14:00:00,34.12,34.2,34.01,34.14,55600.0,33.0901,33.1677,32.9835,33.1095,55600.0
2012-07-16 14:30:00,34.15,34.15,33.94,34.0,24000.0,33.1192,33.1192,32.9156,32.9738,24000.0
2012-07-16 15:00:00,34.0,34.02,33.93,33.94,26600.0,32.9738,32.9932,32.9059,32.9156,26600.0
2012-07-16 15:30:00,33.93,33.98,33.8,33.85,111000.0,32.9059,32.9544,32.7798,32.8283,111000.0
2012-07-17 09:30:00,33.91,34.15,33.86,34.03,60600.0,32.8865,33.1192,32.838,33.0029,60600.0
2012-07-17 10:00:00,34.0,34.03,33.76,33.82,20000.0,32.9738,33.0029,32.741,32.7992,20000.0
2012-07-17 10:30:00,33.8,33.83,33.68,33.83,17700.0,32.7798,32.8089,32.6634,32.8089,17700.0
2012-07-17 11:00:00,33.8,33.9,33.79,33.84,23000.0,32.7798,32.8768,32.7701,32.8186,23000.0
2012-07-17 11:30:00,33.85,34.0,33.84,33.87,10500.0,32.8283,32.9738,32.8186,32.8477,10500.0
2012-07-17 12:00:00,33.89,34.01,33.87,33.94,70900.0,32.8671,32.9835,32.8477,32.9156,70900.0
2012-07-17 12:30:00,33.94,34.01,33.9,33.93,16600.0,32.9156,32.9835,32.8768,32.9059,16600.0
2012-07-17 13:00:00,33.91,34.0,33.89,33.99,20800.0,32.8865,32.9738,32.8671,32.9641,20800.0
2012-07-17 13:30:00,33.97,34.0,33.85,33.93,355400.0,32.9447,32.9738,32.8283,32.9059,355400.0
2012-07-17 14:00:00,33.9,34.04,33.9,33.98,12500.0,32.8768,33.0126,32.8768,32.9544,12500.0
2012-07-17 14:30:00,33.98,34.25,33.97,34.22,20400.0,32.9544,33.2162,32.9447,33.1871,20400.0
2012-07-17 15:00:00,34.24,34.25,33.94,33.97,23100.0,33.2065,33.2162,32.9156,32.9447,23100.0
2012-07-17 15:30:00,33.95,34.02,33.93,34.0,42300.0,32.9253,32.9932,32.9059,32.9738,42300.0
2012-07-18 09:30:00,33.9,34.16,33.8,34.0,38200.0,32.8768,33.1289,32.7798,32.9738,38200.0
2012-07-18 10:00:00,34.0,34.12,33.9,34.02,44200.0,32.9738,33.0901,32.8768,32.9932,44200.0
2012-07-18 10:30:00,34.02,34.16,33.92,33.96,40100.0,32.9932,33.1289,32.8962,32.935,40100.0
2012-07-18 11:00:00,34.02,34.24,34.0,34.24,21300.0,32.9932,33.2065,32.9738,33.2065,21300.0
2012-07-18 11:30:00,34.23,34.74,34.23,34.7,29800.0,33.1968,33.6914,33.1968,33.6526,29800.0
2012-07-18 12:00:00,34.69,34.84,34.63,34.63,44900.0,33.6429,33.7884,33.5847,33.5847,44900.0
2012-07-18 12:30:00,34.63,34.75,34.63,34.63,17900.0,33.5847,33.7011,33.5847,33.5847,17900.0
2012-07-18 13:00:00,34.63,34.68,34.6,34.64,28100.0,33.5847,33.6332,33.5557,33.5944,28100.0
2012-07-18 13:30:00,34.63,34.76,34.6,34.65,24000.0,33.5847,33.7108,33.5557,33.6041,24000.0
2012-07-18 14:00:00,34.64,34.79,34.64,34.73,29300.0,33.5944,33.7399,33.5944,33.6817,29300.0
2012-07-18 14:30:00,34.73,34.79,34.6,34.64,22200.0,33.6817,33.7399,33.5557,33.5944,22200.0
2012-07-18 15:00:00,34.63,34.67,34.59,34.64,28500.0,33.5847,33.6235,33.546,33.5944,28500.0
2012-07-18 15:30:00,34.63,34.89,34.63,34.72,82700.0,33.5847,33.8369,33.5847,33.672,82700.0
2012-07-19 09:30:00,35.4,35.5,34.98,35.26,54400.0,34.3315,34.4285,33.9242,34.1957,54400.0
2012-07-19 10:00:00,35.28,35.28,35.04,35.07,36300.0,34.2151,34.2151,33.9824,34.0115,36300.0
2012-07-19 10:30:00,35.08,35.21,35.07,35.15,26600.0,34.0212,34.1472,34.0115,34.0891,26600.0
2012-07-19 11:00:00,35.16,35.23,35.16,35.23,28500.0,34.0988,34.1666,34.0988,34.1666,28500.0
2012-07-19 11:30:00,35.23,35.29,35.14,35.19,40700.0,34.1666,34.2248,34.0794,34.1278,40700.0
2012-07-19 12:00:00,35.23,35.36,35.19,35.36,51100.0,34.1666,34.2927,34.1278,34.2927,51100.0
2012-07-19 12:30:00,35.32,35.41,35.29,35.3,22000.0,34.2539,34.3412,34.2248,34.2345,22000.0
2012-07-19 13:00:00,35.31,35.6,35.3,35.58,36600.0,34.2442,34.5255,34.2345,34.5061,36600.0
2012-07-19 13:30:00,35.58,35.59,35.2,35.28,32200.0,34.5061,34.5158,34.1375,34.2151,32200.0
2012-07-19 14:00:00,35.26,35.43,35.22,35.22,28300.0,34.1957,34.3606,34.1569,34.1569,28300.0
2012-07-19 14:30:00,35.22,35.38,35.2,35.34,34100.0,34.1569,34.3121,34.1375,34.2733,34100.0
2012-07-19 15:00:00,35.34,35.39,35.27,35.35,38000.0,34.2733,34.3218,34.2054,34.283,38000.0
2012-07-19 15:30:00,35.35,35.43,35.3,35.33,73000.0,34.283,34.3606,34.2345,34.2636,73000.0
2012-07-20 09:30:00,35.4,35.46,35.14,35.31,31200.0,34.3315,34.3897,34.0794,34.2442,31200.0
2012-07-20 10:00:00,35.3,35.39,35.15,35.32,12300.0,34.2345,34.3218,34.0891,34.2539,12300.0
2012-07-20 10:30:00,35.32,35.32,35.15,35.24,6000.0,34.2539,34.2539,34.0891,34.1763,6000.0
2012-07-20 11:00:00,35.26,35.32,35.12,35.19,13800.0,34.1957,34.2539,34.06,34.1278,13800.0
2012-07-20 11:30:00,35.19,35.44,35.13,35.41,12800.0,34.1278,34.3703,34.0697,34.3412,12800.0
2012-07-20 12:00:00,35.4,35.41,35.24,35.27,11200.0,34.3315,34.3412,34.1763,34.2054,11200.0
2012-07-20 12:30:00,35.26,35.26,35.15,35.16,4700.0,34.1957,34.1957,34.0891,34.0988,4700.0
2012-07-20 13:00:00,35.15,35.21,35.14,35.17,7200.0,34.0891,34.1472,34.0794,34.1085,7200.0
2012-07-20 13:30:00,35.2,35.23,35.15,35.21,4800.0,34.1375,34.1666,34.0891,34.1472,4800.0
2012-07-20 14:00:00,35.22,35.22,35.07,35.13,14600.0,34.1569,34.1569,34.0115,34.0697,14600.0
2012-07-20 14:30:00,35.12,35.12,35.07,35.08,12500.0,34.06,34.06,34.0115,34.0212,12500.0
2012-07-20 15:00:00,35.05,35.13,35.01,35.01,32800.0,33.9921,34.0697,33.9533,33.9533,32800.0
2012-07-20 15:30:00,35.02,35.08,34.87,34.9,57800.0,33.963,34.0212,33.8175,33.8466,57800.0
2012-07-23 09:30:00,34.05,34.21,33.93,33.97,8900.0,33.0223,33.1774,32.9059,32.9447,8900.0
2012-07-23 10:00:00,33.97,34.19,33.95,34.12,11900.0,32.9447,33.158,32.9253,33.0901,11900.0
2012-07-23 10:30:00,34.11,34.32,34.11,34.21,8100.0,33.0804,33.2841,33.0804,33.1774,8100.0
2012-07-23 11:00:00,34.15,34.3,34.13,34.3,8500.0,33.1192,33.2647,33.0998,33.2647,8500.0
2012-07-23 11:30:00,34.27,34.3,34.2,34.3,3300.0,33.2356,33.2647,33.1677,33.2647,3300.0
2012-07-23 12:00:00,34.23,34.24,34.13,34.14,1500.0,33.1968,33.2065,33.0998,33.1095,1500.0
2012-07-23 12:30:00,34.12,34.24,34.12,34.22,2700.0,33.0901,33.2065,33.0901,33.1871,2700.0
2012-07-23 13:00:00,34.19,34.22,34.16,34.22,2100.0,33.158,33.1871,33.1289,33.1871,2100.0
2012-07-23 13:30:00,34.15,34.2,34.11,34.16,4900.0,33.1192,33.1677,33.0804,33.1289,4900.0
2012-07-23 14:00:00,34.19,34.21,34.13,34.18,5500.0,33.158,33.1774,33.0998,33.1483,5500.0
2012-07-23 14:30:00,34.15,34.2,34.06,34.06,4600.0,33.1192,33.1677,33.032,33.032,4600.0
2012-07-23 15:00:00,34.06,34.26,34.0,34.24,12700.0,33.032,33.2259,32.9738,33.2065,12700.0
2012-07-23 15:30:00,34.26,34.27,34.16,34.2,34700.0,33.2259,33.2356,33.1289,33.1677,34700.0
2012-07-24 09:30:00,34.25,34.31,33.99,34.13,4800.0,33.2162,33.2744,32.9641,33.0998,4800.0
2012-07-24 10:00:00,34.09,34.19,34.0,34.08,17800.0,33.061,33.158,32.9738,33.0514,17800.0
2012-07-24 10:30:00,34.07,34.15,34.0,34.07,10600.0,33.0417,33.1192,32.9738,33.0417,10600.0
2012-07-24 11:00:00,34.05,34.09,33.98,34.0,14900.0,33.0223,33.061,32.9544,32.9738,14900.0
2012-07-24 11:30:00,34.0,34.07,33.95,34.03,26800.0,32.9738,33.0417,32.9253,33.0029,26800.0
2012-07-24 12:00:00,34.05,34.05,33.94,33.99,14900.0,33.0223,33.0223,32.9156,32.9641,14900.0
2012-07-24 12:30:00,34.01,34.09,33.97,34.05,12900.0,32.9835,33.061,32.9447,33.0223,12900.0
2012-07-24 13:00:00,34.04,34.05,33.93,33.97,11500.0,33.0126,33.0223,32.9059,32.9447,11500.0
2012-07-24 13:30:00,33.93,33.99,33.78,33.78,23100.0,32.9059,32.9641,32.7604,32.7604,23100.0
2012-07-24 14:00:00,33.78,33.79,33.52,33.52,12300.0,32.7604,32.7701,32.5083,32.5083,12300.0
2012-07-24 14:30:00,33.53,33.64,33.49,33.52,8700.0,32.518,32.6246,32.4792,32.5083,8700.0
2012-07-24 15:00:00,33.54,33.65,33.48,33.65,16700.0,32.5276,32.6343,32.4695,32.6343,16700.0
2012-07-24 15:30:00,33.68,33.82,33.59,33.81,32700.0,32.6634,32.7992,32.5761,32.7895,32700.0
2012-07-25 09:30:00,33.95,34.0,33.8,33.94,31800.0,32.9253,32.9738,32.7798,32.9156,31800.0
2012-07-25 10:00:00,33.94,34.03,33.91,33.98,20300.0,32.9156,33.0029,32.8865,32.9544,20300.0
2012-07-25 10:30:00,33.98,34.05,33.95,33.99,16300.0,32.9544,33.0223,32.9253,32.9641,16300.0
2012-07-25 11:00:00,33.97,34.01,33.84,33.86,29800.0,32.9447,32.9835,32.8186,32.838,29800.0
2012-07-25 11:30:00,33.84,33.84,33.7,33.79,9000.0,32.8186,32.8186,32.6828,32.7701,9000.0
2012-07-25 12:00:00,33.77,33.77,33.57,33.57,5100.0,32.7507,32.7507,32.5567,32.5567,5100.0
2012-07-25 12:30:00,33.59,33.79,33.58,33.74,7800.0,32.5761,32.7701,32.5664,32.7216,7800.0
2012-07-25 13:00:00,33.75,33.98,33.75,33.94,9000.0,32.7313,32.9544,32.7313,32.9156,9000.0
2012-07-25 13:30:00,33.96,34.01,33.88,33.88,7900.0,32.935,32.9835,32.8574,32.8574,7900.0
2012-07-25 14:00:00,33.9,33.94,33.86,33.88,6800.0,32.8768,32.9156,32.838,32.8574,6800.0
2012-07-25 14:30:00,33.87,34.02,33.87,34.01,13600.0,32.8477,32.9932,32.8477,32.9835,13600.0
2012-07-25 15:00:00,33.98,34.02,33.75,33.78,14800.0,32.9544,32.9932,32.7313,32.7604,14800.0
2012-07-25 15:30:00,33.76,33.83,33.67,33.74,55300.0,32.741,32.8089,32.6537,32.7216,55300.0
2012-07-26 09:30:00,34.11,34.17,33.71,33.88,34200.0,33.0804,33.1386,32.6925,32.8574,34200.0
2012-07-26 10:00:00,33.85,33.98,33.84,33.92,75900.0,32.8283,32.9544,32.8186,32.8962,75900.0
2012-07-26 10:30:00,33.93,33.95,33.68,33.79,21700.0,32.9059,32.9253,32.6634,32.7701,21700.0
2012-07-26 11:00:00,33.75,33.75,33.65,33.7,75400.0,32.7313,32.7313,32.6343,32.6828,75400.0
2012-07-26 11:30:00,33.7,33.93,33.6,33.62,37200.0,32.6828,32.9059,32.5858,32.6052,37200.0
2012-07-26 12:00:00,33.62,33.65,33.48,33.65,10600.0,32.6052,32.6343,32.4695,32.6343,10600.0
2012-07-26 12:30:00,33.64,33.65,33.59,33.62,5600.0,32.6246,32.6343,32.5761,32.6052,5600.0
2012-07-26 13:00:00,33.64,33.81,33.64,33.77,10900.0,32.6246,32.7895,32.6246,32.7507,10900.0
2012-07-26 13:30:00,33.8,33.8,33.61,33.69,10900.0,32.7798,32.7798,32.5955,32.6731,10900.0
2012-07-26 14:00:00,33.72,33.77,33.62,33.63,43400.0,32.7022,32.7507,32.6052,32.6149,43400.0
2012-07-26 14:30:00,33.63,33.8,33.6,33.77,15200.0,32.6149,32.7798,32.5858,32.7507,15200.0
2012-07-26 15:00:00,33.75,33.93,33.75,33.86,55600.0,32.7313,32.9059,32.7313,32.838,55600.0
2012-07-26 15:30:00,33.85,33.88,33.73,33.81,94300.0,32.8283,32.8574,32.7119,32.7895,94300.0
2012-07-27 09:30:00,34.13,34.21,33.99,34.09,10300.0,33.0998,33.1774,32.9641,33.061,10300.0
2012-07-27 10:00:00,34.08,34.26,34.02,34.13,6400.0,33.0514,33.2259,32.9932,33.0998,6400.0
2012-07-27 10:30:00,34.18,34.27,34.15,34.21,9900.0,33.1483,33.2356,33.1192,33.1774,9900.0
2012-07-27 11:00:00,34.16,34.21,34.15,34.16,10200.0,33.1289,33.1774,33.1192,33.1289,10200.0
2012-07-27 11:30:00,34.18,34.43,34.18,34.41,32400.0,33.1483,33.3908,33.1483,33.3714,32400.0
2012-07-27 12:00:00,34.4,34.44,34.33,34.44,31700.0,33.3617,33.4005,33.2938,33.4005,31700.0
2012-07-27 12:30:00,34.49,34.69,34.49,34.61,17100.0,33.449,33.6429,33.449,33.5654,17100.0
2012-07-27 13:00:00,34.62,34.76,34.6,34.76,7600.0,33.5751,33.7108,33.5557,33.7108,7600.0
2012-07-27 13:30:00,34.83,34.85,34.61,34.73,18200.0,33.7787,33.7981,33.5654,33.6817,18200.0
2012-07-27 14:00:00,34.7,34.87,34.69,34.76,12900.0,33.6526,33.8175,33.6429,33.7108,12900.0
2012-07-27 14:30:00,34.75,34.89,34.74,34.85,19200.0,33.7011,33.8369,33.6914,33.7981,19200.0
2012-07-27 15:00:00,34.86,34.97,34.77,34.8,25200.0,33.8078,33.9145,33.7205,33.7496,25200.0
2012-07-27 15:30:00,34.8,35.27,34.79,35.02,68400.0,33.7496,34.2054,33.7399,33.963,68400.0
2012-07-30 09:30:00,35.07,35.56,35.07,35.38,17200.0,34.0115,34.4867,34.0115,34.3121,17200.0
2012-07-30 10:00:00,35.36,35.38,35.19,35.25,12700.0,34.2927,34.3121,34.1278,34.186,12700.0
2012-07-30 10:30:00,35.25,35.52,35.18,35.32,40800.0,34.186,34.4479,34.1181,34.2539,40800.0
2012-07-30 11:00:00,35.32,35.47,35.32,35.45,34300.0,34.2539,34.3994,34.2539,34.38,34300.0
2012-07-30 11:30:00,35.43,35.46,35.2,35.3,59300.0,34.3606,34.3897,34.1375,34.2345,59300.0
2012-07-30 12:00:00,35.25,35.3,35.2,35.26,11800.0,34.186,34.2345,34.1375,34.1957,11800.0
2012-07-30 12:30:00,35.25,35.32,35.24,35.31,13000.0,34.186,34.2539,34.1763,34.2442,13000.0
2012-07-30 13:00:00,35.31,35.45,35.27,35.45,20400.0,34.2442,34.38,34.2054,34.38,20400.0
2012-07-30 13:30:00,35.45,35.52,35.24,35.26,41900.0,34.38,34.4479,34.1763,34.1957,41900.0
2012-07-30 14:00:00,35.3,35.58,35.23,35.39,46100.0,34.2345,34.5061,34.1666,34.3218,46100.0
2012-07-30 14:30:00,35.37,35.37,35.27,35.31,21800.0,34.3024,34.3024,34.2054,34.2442,21800.0
2012-07-30 15:00:00,35.31,35.53,35.27,35.53,40600.0,34.2442,34.4576,34.2054,34.4576,40600.0
2012-07-30 15:30:00,35.55,35.59,35.39,35.53,51600.0,34.477,34.5158,34.3218,34.4576,51600.0
2012-07-31 09:30:00,35.44,35.69,35.41,35.54,5600.0,34.3703,34.6128,34.3412,34.4673,5600.0
2012-07-31 10:00:00,35.58,36.03,35.49,35.95,52400.0,34.5061,34.9425,34.4188,34.8649,52400.0
2012-07-31 10:30:00,35.94,36.02,35.83,35.86,16300.0,34.8552,34.9328,34.7485,34.7776,16300.0
2012-07-31 11:00:00,35.9,36.14,35.85,36.1,33500.0,34.8164,35.0492,34.7679,35.0104,33500.0
2012-07-31 11:30:00,36.1,36.1,35.95,35.98,32400.0,35.0104,35.0104,34.8649,34.894,32400.0
2012-07-31 12:00:00,35.96,35.97,35.81,35.93,20800.0,34.8746,34.8843,34.7291,34.8455,20800.0
2012-07-31 12:30:00,35.93,35.93,35.76,35.76,32900.0,34.8455,34.8455,34.6806,34.6806,32900.0
2012-07-31 13:00:00,35.74,35.76,35.57,35.71,41800.0,34.6612,34.6806,34.4964,34.6322,41800.0
2012-07-31 13:30:00,35.71,35.74,35.63,35.66,21200.0,34.6322,34.6612,34.5546,34.5837,21200.0
2012-07-31 14:00:00,35.66,35.75,35.64,35.71,73800.0,34.5837,34.6709,34.5643,34.6322,73800.0
2012-07-31 14:30:00,35.7,35.76,35.65,35.66,42900.0,34.6225,34.6806,34.574,34.5837,42900.0
2012-07-31 15:00:00,35.66,35.78,35.65,35.68,61100.0,34.5837,34.7,34.574,34.6031,61100.0
2012-07-31 15:30:00,35.68,35.74,35.53,35.58,62800.0,34.6031,34.6612,34.4576,34.5061,62800.0
2012-08-01 09:30:00,36.65,37.4,36.5,36.76,113400.0,35.5438,36.2711,35.3983,35.6505,113400.0
2012-08-01 10:00:00,36.72,37.11,36.5,36.51,63600.0,35.6117,35.9899,35.3983,35.408,63600.0
2012-08-01 10:30:00,36.54,36.77,36.5,36.55,41700.0,35.4371,35.6602,35.3983,35.4468,41700.0
2012-08-01 11:00:00,36.54,36.65,36.25,36.32,68500.0,35.4371,35.5438,35.1559,35.2237,68500.0
2012-08-01 11:30:00,36.32,36.55,36.3,36.45,23700.0,35.2237,35.4468,35.2043,35.3498,23700.0
2012-08-01 12:00:00,36.46,36.76,36.46,36.49,27600.0,35.3595,35.6505,35.3595,35.3886,27600.0
2012-08-01 12:30:00,36.46,36.5,36.34,36.39,17900.0,35.3595,35.3983,35.2431,35.2916,17900.0
2012-08-01 13:00:00,36.4,36.51,36.35,36.41,22300.0,35.3013,35.408,35.2528,35.311,22300.0
2012-08-01 13:30:00,36.43,36.54,36.41,36.51,32600.0,35.3304,35.4371,35.311,35.408,32600.0
2012-08-01 14:00:00,36.55,36.6,36.38,36.52,31900.0,35.4468,35.4953,35.2819,35.4177,31900.0
2012-08-01 14:30:00,36.52,36.54,36.26,36.38,37500.0,35.4177,35.4371,35.1656,35.2819,37500.0
2012-08-01 15:00:00,36.39,36.65,36.28,36.64,83600.0,35.2916,35.5438,35.1849,35.5341,83600.0
2012-08-01 15:30:00,36.64,36.87,36.61,36.79,180600.0,35.5341,35.7571,35.505,35.6796,180600.0
2012-08-02 09:30:00,36.53,36.72,36.02,36.54,40400.0,35.4274,35.6117,34.9328,35.4371,40400.0
2012-08-02 10:00:00,36.45,36.62,36.4,36.56,24800.0,35.3498,35.5147,35.3013,35.4565,24800.0
2012-08-02 10:30:00,36.53,36.53,36.22,36.33,22400.0,35.4274,35.4274,35.1268,35.2334,22400.0
2012-08-02 11:00:00,36.37,36.42,35.95,35.95,54500.0,35.2722,35.3207,34.8649,34.8649,54500.0
2012-08-02 11:30:00,35.98,36.13,35.81,35.88,19700.0,34.894,35.0395,34.7291,34.797,19700.0
2012-08-02 12:00:00,35.9,36.28,35.87,36.28,22200.0,34.8164,35.1849,34.7873,35.1849,22200.0
2012-08-02 12:30:00,36.27,36.35,36.06,36.2,38300.0,35.1752,35.2528,34.9716,35.1074,38300.0
2012-08-02 13:00:00,36.18,36.25,35.94,36.09,17200.0,35.088,35.1559,34.8552,35.0007,17200.0
2012-08-02 13:30:00,36.12,36.38,36.02,36.29,31000.0,35.0298,35.2819,34.9328,35.1946,31000.0
2012-08-02 14:00:00,36.28,36.36,36.13,36.25,26700.0,35.1849,35.2625,35.0395,35.1559,26700.0
2012-08-02 14:30:00,36.23,36.58,36.23,36.56,29900.0,35.1365,35.4759,35.1365,35.4565,29900.0
2012-08-02 15:00:00,36.55,36.9,36.55,36.84,33400.0,35.4468,35.7862,35.4468,35.728,33400.0
2012-08-02 15:30:00,36.84,36.94,36.7,36.93,60500.0,35.728,35.825,35.5923,35.8153,60500.0
2012-08-03 09:30:00,37.56,38.35,37.45,38.06,16800.0,36.4263,37.1925,36.3196,36.9112,16800.0
2012-08-03 10:00:00,38.08,38.16,37.74,37.9,14500.0,36.9306,37.0082,36.6009,36.7561,14500.0
2012-08-03 10:30:00,37.91,37.94,37.6,37.6,14700.0,36.7657,36.7948,36.4651,36.4651,14700.0
2012-08-03 11:00:00,37.63,37.8,37.57,37.77,13500.0,36.4942,36.6591,36.436,36.63,13500.0
2012-08-03 11:30:00,37.77,37.95,37.77,37.95,10500.0,36.63,36.8045,36.63,36.8045,10500.0
2012-08-03 12:00:00,37.92,37.98,37.9,37.94,10500.0,36.7754,36.8336,36.7561,36.7948,10500.0
2012-08-03 12:30:00,37.93,37.93,37.69,37.71,12900.0,36.7851,36.7851,36.5524,36.5718,12900.0
2012-08-03 13:00:00,37.66,37.82,37.57,37.73,6900.0,36.5233,36.6785,36.436,36.5912,6900.0
2012-08-03 13:30:00,37.73,37.82,37.68,37.82,6100.0,36.5912,36.6785,36.5427,36.6785,6100.0
2012-08-03 14:00:00,37.8,37.86,37.68,37.71,14800.0,36.6591,36.7173,36.5427,36.5718,14800.0
2012-08-03 14:30:00,37.7,37.76,37.61,37.71,15300.0,36.5621,36.6203,36.4748,36.5718,15300.0
2012-08-03 15:00:00,37.71,37.82,37.66,37.74,10600.0,36.5718,36.6785,36.5233,36.6009,10600.0
2012-08-03 15:30:00,37.71,37.75,37.6,37.67,39600.0,36.5718,36.6106,36.4651,36.533,39600.0
2012-08-06 09:30:00,37.64,37.95,37.41,37.8,12700.0,36.5039,36.8045,36.2808,36.6591,12700.0
2012-08-06 10:00:00,37.82,38.0,37.75,38.0,11200.0,36.6785,36.853,36.6106,36.853,11200.0
2012-08-06 10:30:00,38.0,38.17,38.0,38.09,7700.0,36.853,37.0179,36.853,36.9403,7700.0
2012-08-06 11:00:00,38.13,38.28,38.02,38.15,11400.0,36.9791,37.1246,36.8724,36.9985,11400.0
2012-08-06 11:30:00,38.11,38.28,38.11,38.24,6900.0,36.9597,37.1246,36.9597,37.0858,6900.0
2012-08-06 12:00:00,38.19,38.23,38.14,38.2,10200.0,37.0373,37.0761,36.9888,37.047,10200.0
2012-08-06 12:30:00,38.18,38.19,38.1,38.18,12000.0,37.0276,37.0373,36.95,37.0276,12000.0
2012-08-06 13:00:00,38.17,38.26,38.13,38.23,11400.0,37.0179,37.1052,36.9791,37.0761,11400.0
2012-08-06 13:30:00,38.24,38.38,38.24,38.35,7400.0,37.0858,37.2216,37.0858,37.1925,7400.0
2012-08-06 14:00:00,38.33,38.34,38.27,38.3,12700.0,37.1731,37.1828,37.1149,37.144,12700.0
2012-08-06 14:30:00,38.3,38.32,38.21,38.25,21200.0,37.144,37.1634,37.0567,37.0955,21200.0
2012-08-06 15:00:00,38.25,38.26,38.13,38.13,29800.0,37.0955,37.1052,36.9791,36.9791,29800.0
2012-08-06 15:30:00,38.13,38.15,37.88,37.89,64100.0,36.9791,36.9985,36.7367,36.7464,64100.0
2012-08-07 09:30:00,38.23,38.65,38.23,38.57,7700.0,37.0761,37.4834,37.0761,37.4058,7700.0
2012-08-07 10:00:00,38.64,38.65,38.41,38.45,7600.0,37.4737,37.4834,37.2507,37.2894,7600.0
2012-08-07 10:30:00,38.45,38.49,38.38,38.4,17100.0,37.2894,37.3282,37.2216,37.241,17100.0
2012-08-07 11:00:00,38.43,38.43,38.26,38.32,7200.0,37.2701,37.2701,37.1052,37.1634,7200.0
2012-08-07 11:30:00,38.35,38.45,38.35,38.36,10000.0,37.1925,37.2894,37.1925,37.2022,10000.0
2012-08-07 12:00:00,38.36,38.47,38.33,38.39,12400.0,37.2022,37.3088,37.1731,37.2313,12400.0
2012-08-07 12:30:00,38.4,38.46,38.36,38.38,17400.0,37.241,37.2991,37.2022,37.2216,17400.0
2012-08-07 13:00:00,38.39,38.46,38.38,38.42,10400.0,37.2313,37.2991,37.2216,37.2604,10400.0
2012-08-07 13:30:00,38.44,38.46,38.35,38.41,13800.0,37.2798,37.2991,37.1925,37.2507,13800.0
2012-08-07 14:00:00,38.37,38.44,38.31,38.31,19000.0,37.2119,37.2798,37.1537,37.1537,19000.0
2012-08-07 14:30:00,38.29,38.39,38.23,38.27,33000.0,37.1343,37.2313,37.0761,37.1149,33000.0
2012-08-07 15:00:00,38.25,38.33,38.18,38.2,30000.0,37.0955,37.1731,37.0276,37.047,30000.0
2012-08-07 15:30:00,38.2,38.24,38.06,38.22,52500.0,37.047,37.0858,36.9112,37.0664,52500.0
2012-08-08 09:30:00,37.66,38.0,37.43,37.63,26200.0,36.5233,36.853,36.3002,36.4942,26200.0
2012-08-08 10:00:00,37.67,37.91,37.61,37.72,13100.0,36.533,36.7657,36.4748,36.5815,13100.0
2012-08-08 10:30:00,37.74,37.85,37.69,37.74,14400.0,36.6009,36.7076,36.5524,36.6009,14400.0
2012-08-08 11:00:00,37.74,37.86,37.74,37.74,23800.0,36.6009,36.7173,36.6009,36.6009,23800.0
2012-08-08 11:30:00,37.76,37.83,37.73,37.75,9800.0,36.6203,36.6882,36.5912,36.6106,9800.0
2012-08-08 12:00:00,37.73,37.82,37.73,37.76,23500.0,36.5912,36.6785,36.5912,36.6203,23500.0
2012-08-08 12:30:00,37.84,37.84,37.76,37.78,8800.0,36.6979,36.6979,36.6203,36.6397,8800.0
2012-08-08 13:00:00,37.78,37.96,37.78,37.82,16400.0,36.6397,36.8142,36.6397,36.6785,16400.0
2012-08-08 13:30:00,37.83,37.86,37.78,37.78,15300.0,36.6882,36.7173,36.6397,36.6397,15300.0
2012-08-08 14:00:00,37.81,37.9,37.77,37.78,11500.0,36.6688,36.7561,36.63,36.6397,11500.0
2012-08-08 14:30:00,37.78,37.84,37.44,37.51,26300.0,36.6397,36.6979,36.3099,36.3778,26300.0
2012-08-08 15:00:00,37.54,37.73,37.54,37.63,36900.0,36.4069,36.5912,36.4069,36.4942,36900.0
2012-08-08 15:30:00,37.65,37.79,37.62,37.74,29600.0,36.5136,36.6494,36.4845,36.6009,29600.0
2012-08-09 09:30:00,37.59,37.98,37.59,37.89,5900.0,36.4554,36.8336,36.4554,36.7464,5900.0
2012-08-09 10:00:00,37.88,37.88,37.62,37.83,7900.0,36.7367,36.7367,36.4845,36.6882,7900.0
2012-08-09 10:30:00,37.9,38.02,37.77,37.83,8500.0,36.7561,36.8724,36.63,36.6882,8500.0
2012-08-09 11:00:00,37.85,37.94,37.79,37.9,6400.0,36.7076,36.7948,36.6494,36.7561,6400.0
2012-08-09 11:30:00,37.89,37.95,37.83,37.88,7100.0,36.7464,36.8045,36.6882,36.7367,7100.0
2012-08-09 12:00:00,37.96,38.17,37.95,38.1,13300.0,36.8142,37.0179,36.8045,36.95,13300.0
2012-08-09 12:30:00,38.14,38.14,38.05,38.07,1600.0,36.9888,36.9888,36.9015,36.9209,1600.0
2012-08-09 13:00:00,38.1,38.24,38.1,38.15,5200.0,36.95,37.0858,36.95,36.9985,5200.0
2012-08-09 13:30:00,38.16,38.3,38.12,38.21,22200.0,37.0082,37.144,36.9694,37.0567,22200.0
2012-08-09 14:00:00,38.19,38.33,38.19,38.3,5800.0,37.0373,37.1731,37.0373,37.144,5800.0
2012-08-09 14:30:00,38.33,38.42,38.27,38.3,7900.0,37.1731,37.2604,37.1149,37.144,7900.0
2012-08-09 15:00:00,38.26,38.29,38.2,38.25,48800.0,37.1052,37.1343,37.047,37.0955,48800.0
2012-08-09 15:30:00,38.25,38.28,37.96,38.05,61600.0,37.0955,37.1246,36.8142,36.9015,61600.0
2012-08-10 09:30:00,38.01,38.01,37.88,38.0,12600.0,36.8627,36.8627,36.7367,36.853,12600.0
2012-08-10 10:00:00,38.0,38.16,37.9,37.99,56600.0,36.853,37.0082,36.7561,36.8433,56600.0
2012-08-10 10:30:00,37.99,38.26,37.99,38.24,10400.0,36.8433,37.1052,36.8433,37.0858,10400.0
2012-08-10 11:00:00,38.28,38.28,37.87,38.05,14000.0,37.1246,37.1246,36.727,36.9015,14000.0
2012-08-10 11:30:00,38.05,38.07,37.96,37.98,11100.0,36.9015,36.9209,36.8142,36.8336,11100.0
2012-08-10 12:00:00,38.01,38.05,37.99,38.05,7900.0,36.8627,36.9015,36.8433,36.9015,7900.0
2012-08-10 12:30:00,38.05,38.08,38.0,38.06,11300.0,36.9015,36.9306,36.853,36.9112,11300.0
2012-08-10 13:00:00,38.02,38.04,37.98,38.0,22900.0,36.8724,36.8918,36.8336,36.853,22900.0
2012-08-10 13:30:00,38.0,38.0,37.9,37.9,7400.0,36.853,36.853,36.7561,36.7561,7400.0
2012-08-10 14:00:00,37.91,37.97,37.9,37.92,25700.0,36.7657,36.8239,36.7561,36.7754,25700.0
2012-08-10 14:30:00,37.94,38.0,37.94,37.95,4000.0,36.7948,36.853,36.7948,36.8045,4000.0
2012-08-10 15:00:00,37.95,38.04,37.95,38.01,6000.0,36.8045,36.8918,36.8045,36.8627,6000.0
2012-08-10 15:30:00,38.02,38.02,37.87,37.91,34700.0,36.8724,36.8724,36.727,36.7657,34700.0
2012-08-13 09:30:00,37.79,37.95,37.77,37.8,4900.0,36.6494,36.8045,36.63,36.6591,4900.0
2012-08-13 10:00:00,37.76,37.84,37.53,37.71,14300.0,36.6203,36.6979,36.3972,36.5718,14300.0
2012-08-13 10:30:00,37.73,37.85,37.55,37.56,10500.0,36.5912,36.7076,36.4166,36.4263,10500.0
2012-08-13 11:00:00,37.55,37.55,37.44,37.52,6400.0,36.4166,36.4166,36.3099,36.3875,6400.0
2012-08-13 11:30:00,37.52,37.88,37.52,37.87,9600.0,36.3875,36.7367,36.3875,36.727,9600.0
2012-08-13 12:00:00,37.88,37.97,37.69,37.97,11700.0,36.7367,36.8239,36.5524,36.8239,11700.0
2012-08-13 12:30:00,37.95,37.96,37.71,37.75,73200.0,36.8045,36.8142,36.5718,36.6106,73200.0
2012-08-13 13:00:00,37.77,37.91,37.58,37.59,18400.0,36.63,36.7657,36.4457,36.4554,18400.0
2012-08-13 13:30:00,37.57,37.69,37.53,37.66,11700.0,36.436,36.5524,36.3972,36.5233,11700.0
2012-08-13 14:00:00,37.68,37.76,37.66,37.72,8500.0,36.5427,36.6203,36.5233,36.5815,8500.0
2012-08-13 14:30:00,37.71,37.81,37.66,37.81,11000.0,36.5718,36.6688,36.5233,36.6688,11000.0
2012-08-13 15:00:00,37.8,37.94,37.69,37.83,14400.0,36.6591,36.7948,36.5524,36.6882,14400.0
2012-08-13 15:30:00,37.79,37.92,37.75,37.8,27100.0,36.6494,36.7754,36.6106,36.6591,27100.0
2012-08-14 09:30:00,37.91,38.15,37.72,37.72,9600.0,36.7657,36.9985,36.5815,36.5815,9600.0
2012-08-14 10:00:00,37.67,37.75,37.55,37.64,5200.0,36.533,36.6106,36.4166,36.5039,5200.0
2012-08-14 10:30:00,37.64,37.85,37.55,37.82,31600.0,36.5039,36.7076,36.4166,36.6785,31600.0
2012-08-14 11:00:00,37.8,37.83,37.67,37.77,12000.0,36.6591,36.6882,36.533,36.63,12000.0
2012-08-14 11:30:00,37.74,37.75,37.66,37.71,15500.0,36.6009,36.6106,36.5233,36.5718,15500.0
2012-08-14 12:00:00,37.69,37.72,37.6,37.64,8900.0,36.5524,36.5815,36.4651,36.5039,8900.0
2012-08-14 12:30:00,37.65,37.72,37.62,37.67,13000.0,36.5136,36.5815,36.4845,36.533,13000.0
2012-08-14 13:00:00,37.66,37.72,37.51,37.51,9300.0,36.5233,36.5815,36.3778,36.3778,9300.0
2012-08-14 13:30:00,37.54,37.54,37.33,37.36,12600.0,36.4069,36.4069,36.2033,36.2323,12600.0
2012-08-14 14:00:00,37.37,37.5,37.37,37.48,9200.0,36.242,36.3681,36.242,36.3487,9200.0
2012-08-14 14:30:00,37.48,37.5,37.34,37.42,13100.0,36.3487,36.3681,36.213,36.2905,13100.0
2012-08-14 15:00:00,37.43,37.49,37.4,37.46,22500.0,36.3002,36.3584,36.2711,36.3293,22500.0
2012-08-14 15:30:00,37.41,37.41,37.22,37.25,23600.0,36.2808,36.2808,36.0966,36.1257,23600.0
2012-08-15 09:30:00,37.25,37.41,37.02,37.41,6000.0,36.1257,36.2808,35.9026,36.2808,6000.0
2012-08-15 10:00:00,37.36,37.49,37.31,37.49,6300.0,36.2323,36.3584,36.1839,36.3584,6300.0
2012-08-15 10:30:00,37.49,37.54,37.15,37.26,53800.0,36.3584,36.4069,36.0287,36.1354,53800.0
2012-08-15 11:00:00,37.27,37.52,37.27,37.35,24700.0,36.1451,36.3875,36.1451,36.2227,24700.0
2012-08-15 11:30:00,37.4,37.45,37.35,37.42,7000.0,36.2711,36.3196,36.2227,36.2905,7000.0
2012-08-15 12:00:00,37.43,37.48,37.37,37.44,7100.0,36.3002,36.3487,36.242,36.3099,7100.0
2012-08-15 12:30:00,37.44,37.47,37.4,37.47,5900.0,36.3099,36.339,36.2711,36.339,5900.0
2012-08-15 13:00:00,37.45,37.51,37.44,37.48,6800.0,36.3196,36.3778,36.3099,36.3487,6800.0
2012-08-15 13:30:00,37.47,37.49,37.4,37.42,9200.0,36.339,36.3584,36.2711,36.2905,9200.0
2012-08-15 14:00:00,37.45,37.52,37.4,37.51,7900.0,36.3196,36.3875,36.2711,36.3778,7900.0
2012-08-15 14:30:00,37.51,37.56,37.44,37.48,8800.0,36.3778,36.4263,36.3099,36.3487,8800.0
2012-08-15 15:00:00,37.47,37.6,37.42,37.5,12000.0,36.339,36.4651,36.2905,36.3681,12000.0
2012-08-15 15:30:00,37.49,37.51,37.34,37.36,26400.0,36.3584,36.3778,36.213,36.2323,26400.0
2012-08-16 09:30:00,37.3,37.51,37.27,37.47,9600.0,36.1742,36.3778,36.1451,36.339,9600.0
2012-08-16 10:00:00,37.43,37.48,37.32,37.4,18400.0,36.3002,36.3487,36.1936,36.2711,18400.0
2012-08-16 10:30:00,37.39,37.59,37.39,37.59,27800.0,36.2614,36.4554,36.2614,36.4554,27800.0
2012-08-16 11:00:00,37.58,37.75,37.58,37.75,8100.0,36.4457,36.6106,36.4457,36.6106,8100.0
2012-08-16 11:30:00,37.77,37.92,37.77,37.91,12900.0,36.63,36.7754,36.63,36.7657,12900.0
2012-08-16 12:00:00,37.9,37.99,37.88,37.96,4400.0,36.7561,36.8433,36.7367,36.8142,4400.0
2012-08-16 12:30:00,37.94,38.04,37.92,37.96,28100.0,36.7948,36.8918,36.7754,36.8142,28100.0
2012-08-16 13:00:00,37.95,38.02,37.92,37.96,14000.0,36.8045,36.8724,36.7754,36.8142,14000.0
2012-08-16 13:30:00,37.96,37.96,37.82,37.85,4000.0,36.8142,36.8142,36.6785,36.7076,4000.0
2012-08-16 14:00:00,37.85,37.96,37.84,37.94,11700.0,36.7076,36.8142,36.6979,36.7948,11700.0
2012-08-16 14:30:00,37.91,38.26,37.91,38.05,34900.0,36.7657,37.1052,36.7657,36.9015,34900.0
2012-08-16 15:00:00,38.07,38.2,38.05,38.16,23300.0,36.9209,37.047,36.9015,37.0082,23300.0
2012-08-16 15:30:00,38.14,38.21,37.98,38.03,41700.0,36.9888,37.0567,36.8336,36.8821,41700.0
2012-08-17 09:30:00,38.07,38.11,37.94,38.04,1900.0,36.9209,36.9597,36.7948,36.8918,1900.0
2012-08-17 10:00:00,37.99,38.05,37.87,37.91,6900.0,36.8433,36.9015,36.727,36.7657,6900.0
2012-08-17 10:30:00,37.91,37.91,37.78,37.82,10900.0,36.7657,36.7657,36.6397,36.6785,10900.0
2012-08-17 11:00:00,37.83,37.83,37.72,37.82,14600.0,36.6882,36.6882,36.5815,36.6785,14600.0
2012-08-17 11:30:00,37.77,37.87,37.72,37.75,73200.0,36.63,36.727,36.5815,36.6106,73200.0
2012-08-17 12:00:00,37.74,37.87,37.72,37.78,10000.0,36.6009,36.727,36.5815,36.6397,10000.0
2012-08-17 12:30:00,37.8,37.85,37.79,37.81,11400.0,36.6591,36.7076,36.6494,36.6688,11400.0
2012-08-17 13:00:00,37.81,37.87,37.78,37.83,7000.0,36.6688,36.727,36.6397,36.6882,7000.0
2012-08-17 13:30:00,37.84,37.86,37.71,37.83,53200.0,36.6979,36.7173,36.5718,36.6882,53200.0
2012-08-17 14:00:00,37.84,37.87,37.79,37.82,10600.0,36.6979,36.727,36.6494,36.6785,10600.0
2012-08-17 14:30:00,37.84,37.94,37.83,37.94,9500.0,36.6979,36.7948,36.6882,36.7948,9500.0
2012-08-17 15:00:00,37.94,37.95,37.86,37.93,7700.0,36.7948,36.8045,36.7173,36.7851,7700.0
2012-08-17 15:30:00,37.94,37.97,37.8,37.94,23400.0,36.7948,36.8239,36.6591,36.7948,23400.0
2012-08-20 09:30:00,38.06,38.28,37.94,38.0,15000.0,36.9112,37.1246,36.7948,36.853,15000.0
2012-08-20 10:00:00,38.0,38.01,37.8,37.82,5000.0,36.853,36.8627,36.6591,36.6785,5000.0
2012-08-20 10:30:00,37.85,37.98,37.85,37.92,6700.0,36.7076,36.8336,36.7076,36.7754,6700.0
2012-08-20 11:00:00,37.84,37.93,37.82,37.87,4100.0,36.6979,36.7851,36.6785,36.727,4100.0
2012-08-20 11:30:00,37.89,37.99,37.85,37.98,6500.0,36.7464,36.8433,36.7076,36.8336,6500.0
2012-08-20 12:00:00,37.97,38.02,37.9,37.93,4600.0,36.8239,36.8724,36.7561,36.7851,4600.0
2012-08-20 12:30:00,37.9,38.05,37.9,37.98,16100.0,36.7561,36.9015,36.7561,36.8336,16100.0
2012-08-20 13:00:00,37.97,37.98,37.87,37.9,25100.0,36.8239,36.8336,36.727,36.7561,25100.0
2012-08-20 13:30:00,37.86,37.91,37.75,37.78,12700.0,36.7173,36.7657,36.6106,36.6397,12700.0
2012-08-20 14:00:00,37.78,37.86,37.72,37.81,5300.0,36.6397,36.7173,36.5815,36.6688,5300.0
2012-08-20 14:30:00,37.82,37.89,37.8,37.83,11800.0,36.6785,36.7464,36.6591,36.6882,11800.0
2012-08-20 15:00:00,37.82,37.96,37.82,37.95,7600.0,36.6785,36.8142,36.6785,36.8045,7600.0
2012-08-20 15:30:00,37.96,37.99,37.84,37.88,17000.0,36.8142,36.8433,36.6979,36.7367,17000.0
2012-08-21 09:30:00,37.75,38.27,37.72,38.23,17100.0,36.6106,37.1149,36.5815,37.0761,17100.0
2012-08-21 10:00:00,38.27,38.38,38.11,38.11,14300.0,37.1149,37.2216,36.9597,36.9597,14300.0
2012-08-21 10:30:00,38.15,38.2,38.1,38.1,25200.0,36.9985,37.047,36.95,36.95,25200.0
2012-08-21 11:00:00,38.1,38.12,37.99,38.0,15700.0,36.95,36.9694,36.8433,36.853,15700.0
2012-08-21 11:30:00,38.02,38.1,38.0,38.06,5800.0,36.8724,36.95,36.853,36.9112,5800.0
2012-08-21 12:00:00,38.05,38.08,38.05,38.07,5200.0,36.9015,36.9306,36.9015,36.9209,5200.0
2012-08-21 12:30:00,38.08,38.08,38.02,38.04,6200.0,36.9306,36.9306,36.8724,36.8918,6200.0
2012-08-21 13:00:00,38.03,38.03,37.95,37.95,8400.0,36.8821,36.8821,36.8045,36.8045,8400.0
2012-08-21 13:30:00,37.98,37.99,37.84,37.9,5200.0,36.8336,36.8433,36.6979,36.7561,5200.0
2012-08-21 14:00:00,37.9,37.95,37.87,37.87,4300.0,36.7561,36.8045,36.727,36.727,4300.0
2012-08-21 14:30:00,37.89,37.9,37.8,37.82,15000.0,36.7464,36.7561,36.6591,36.6785,15000.0
2012-08-21 15:00:00,37.83,37.86,37.78,37.79,16300.0,36.6882,36.7173,36.6397,36.6494,16300.0
2012-08-21 15:30:00,37.79,37.89,37.77,37.77,35800.0,36.6494,36.7464,36.63,36.63,35800.0
2012-08-22 09:30:00,37.83,37.83,37.58,37.73,13300.0,36.6882,36.6882,36.4457,36.5912,13300.0
2012-08-22 10:00:00,37.7,37.89,37.7,37.8,9300.0,36.5621,36.7464,36.5621,36.6591,9300.0
2012-08-22 10:30:00,37.81,37.82,37.65,37.73,7600.0,36.6688,36.6785,36.5136,36.5912,7600.0
2012-08-22 11:00:00,37.72,37.79,37.67,37.76,13100.0,36.5815,36.6494,36.533,36.6203,13100.0
2012-08-22 11:30:00,37.75,37.75,37.64,37.66,5800.0,36.6106,36.6106,36.5039,36.5233,5800.0
2012-08-22 12:00:00,37.69,37.69,37.6,37.6,6400.0,36.5524,36.5524,36.4651,36.4651,6400.0
2012-08-22 12:30:00,37.62,37.63,37.47,37.48,10300.0,36.4845,36.4942,36.339,36.3487,10300.0
2012-08-22 13:00:00,37.48,37.51,37.44,37.48,17300.0,36.3487,36.3778,36.3099,36.3487,17300.0
2012-08-22 13:30:00,37.48,37.57,37.45,37.48,23100.0,36.3487,36.436,36.3196,36.3487,23100.0
2012-08-22 14:00:00,37.51,37.69,37.49,37.69,14700.0,36.3778,36.5524,36.3584,36.5524,14700.0
2012-08-22 14:30:00,37.7,37.74,37.67,37.73,16200.0,36.5621,36.6009,36.533,36.5912,16200.0
2012-08-22 15:00:00,37.74,37.78,37.66,37.66,21000.0,36.6009,36.6397,36.5233,36.5233,21000.0
2012-08-22 15:30:00,37.68,37.71,37.5,37.5,34900.0,36.5427,36.5718,36.3681,36.3681,34900.0
2012-08-23 09:30:00,37.4,37.53,37.4,37.53,2900.0,36.2711,36.3972,36.2711,36.3972,2900.0
2012-08-23 10:00:00,37.52,37.69,37.48,37.69,2900.0,36.3875,36.5524,36.3487,36.5524,2900.0
2012-08-23 10:30:00,37.69,37.73,37.61,37.63,6100.0,36.5524,36.5912,36.4748,36.4942,6100.0
2012-08-23 11:00:00,37.65,37.89,37.65,37.8,19100.0,36.5136,36.7464,36.5136,36.6591,19100.0
2012-08-23 11:30:00,37.8,37.82,37.76,37.82,6900.0,36.6591,36.6785,36.6203,36.6785,6900.0
2012-08-23 12:00:00,37.8,37.8,37.72,37.75,12200.0,36.6591,36.6591,36.5815,36.6106,12200.0
2012-08-23 12:30:00,37.75,37.8,37.7,37.7,8800.0,36.6106,36.6591,36.5621,36.5621,8800.0
2012-08-23 13:00:00,37.7,37.71,37.63,37.68,10900.0,36.5621,36.5718,36.4942,36.5427,10900.0
2012-08-23 13:30:00,37.7,37.73,37.65,37.73,6500.0,36.5621,36.5912,36.5136,36.5912,6500.0
2012-08-23 14:00:00,37.73,37.76,37.65,37.69,20000.0,36.5912,36.6203,36.5136,36.5524,20000.0
2012-08-23 14:30:00,37.69,37.75,37.67,37.71,24600.0,36.5524,36.6106,36.533,36.5718,24600.0
2012-08-23 15:00:00,37.71,37.73,37.6,37.6,33400.0,36.5718,36.5912,36.4651,36.4651,33400.0
2012-08-23 15:30:00,37.58,37.62,37.3,37.35,38700.0,36.4457,36.4845,36.1742,36.2227,38700.0
2012-08-24 09:30:00,37.23,37.36,37.1,37.3,5300.0,36.1063,36.2323,35.9802,36.1742,5300.0
2012-08-24 10:00:00,37.33,37.36,37.09,37.25,16000.0,36.2033,36.2323,35.9705,36.1257,16000.0
2012-08-24 10:30:00,37.21,37.34,37.18,37.32,4800.0,36.0869,36.213,36.0578,36.1936,4800.0
2012-08-24 11:00:00,37.33,37.67,37.33,37.55,6700.0,36.2033,36.533,36.2033,36.4166,6700.0
2012-08-24 11:30:00,37.59,37.73,37.59,37.71,15500.0,36.4554,36.5912,36.4554,36.5718,15500.0
2012-08-24 12:00:00,37.71,37.77,37.7,37.73,3500.0,36.5718,36.63,36.5621,36.5912,3500.0
2012-08-24 12:30:00,37.71,37.78,37.57,37.78,38600.0,36.5718,36.6397,36.436,36.6397,38600.0
2012-08-24 13:00:00,37.78,37.81,37.72,37.75,19700.0,36.6397,36.6688,36.5815,36.6106,19700.0
2012-08-24 13:30:00,37.75,37.76,37.7,37.74,28600.0,36.6106,36.6203,36.5621,36.6009,28600.0
2012-08-24 14:00:00,37.75,37.76,37.62,37.7,16400.0,36.6106,36.6203,36.4845,36.5621,16400.0
2012-08-24 14:30:00,37.7,37.75,37.6,37.7,19600.0,36.5621,36.6106,36.4651,36.5621,19600.0
2012-08-24 15:00:00,37.7,37.76,37.7,37.74,21100.0,36.5621,36.6203,36.5621,36.6009,21100.0
2012-08-24 15:30:00,37.76,37.76,37.53,37.55,29300.0,36.6203,36.6203,36.3972,36.4166,29300.0
2012-08-27 09:30:00,37.72,37.78,37.56,37.56,8100.0,36.5815,36.6397,36.4263,36.4263,8100.0
2012-08-27 10:00:00,37.59,37.6,37.52,37.57,7800.0,36.4554,36.4651,36.3875,36.436,7800.0
2012-08-27 10:30:00,37.59,37.67,37.57,37.6,6200.0,36.4554,36.533,36.436,36.4651,6200.0
2012-08-27 11:00:00,37.61,37.67,37.53,37.56,13100.0,36.4748,36.533,36.3972,36.4263,13100.0
2012-08-27 11:30:00,37.59,37.59,37.4,37.47,15100.0,36.4554,36.4554,36.2711,36.339,15100.0
2012-08-27 12:00:00,37.51,37.55,37.46,37.46,4300.0,36.3778,36.4166,36.3293,36.3293,4300.0
2012-08-27 12:30:00,37.48,37.55,37.47,37.55,3900.0,36.3487,36.4166,36.339,36.4166,3900.0
2012-08-27 13:00:00,37.54,37.69,37.51,37.68,5400.0,36.4069,36.5524,36.3778,36.5427,5400.0
2012-08-27 13:30:00,37.64,37.65,37.59,37.61,4300.0,36.5039,36.5136,36.4554,36.4748,4300.0
2012-08-27 14:00:00,37.58,37.62,37.52,37.52,16100.0,36.4457,36.4845,36.3875,36.3875,16100.0
2012-08-27 14:30:00,37.53,37.63,37.52,37.62,4500.0,36.3972,36.4942,36.3875,36.4845,4500.0
2012-08-27 15:00:00,37.62,37.62,37.52,37.55,21300.0,36.4845,36.4845,36.3875,36.4166,21300.0
2012-08-27 15:30:00,37.55,37.59,37.46,37.5,29800.0,36.4166,36.4554,36.3293,36.3681,29800.0
2012-08-28 09:30:00,37.49,37.69,37.41,37.55,4300.0,36.3584,36.5524,36.2808,36.4166,4300.0
2012-08-28 10:00:00,37.54,37.78,37.54,37.75,4200.0,36.4069,36.6397,36.4069,36.6106,4200.0
2012-08-28 10:30:00,37.68,37.82,37.67,37.78,32500.0,36.5427,36.6785,36.533,36.6397,32500.0
2012-08-28 11:00:00,37.74,37.95,37.74,37.91,14500.0,36.6009,36.8045,36.6009,36.7657,14500.0
2012-08-28 11:30:00,37.88,37.96,37.86,37.91,7000.0,36.7367,36.8142,36.7173,36.7657,7000.0
2012-08-28 12:00:00,37.93,38.2,37.9,38.15,20200.0,36.7851,37.047,36.7561,36.9985,20200.0
2012-08-28 12:30:00,38.14,38.2,38.11,38.14,8900.0,36.9888,37.047,36.9597,36.9888,8900.0
2012-08-28 13:00:00,38.16,38.17,38.05,38.06,5800.0,37.0082,37.0179,36.9015,36.9112,5800.0
2012-08-28 13:30:00,38.07,38.09,38.0,38.04,6400.0,36.9209,36.9403,36.853,36.8918,6400.0
2012-08-28 14:00:00,38.04,38.06,38.02,38.03,5000.0,36.8918,36.9112,36.8724,36.8821,5000.0
2012-08-28 14:30:00,38.02,38.06,37.99,38.03,9200.0,36.8724,36.9112,36.8433,36.8821,9200.0
2012-08-28 15:00:00,38.04,38.06,38.0,38.05,12400.0,36.8918,36.9112,36.853,36.9015,12400.0
2012-08-28 15:30:00,38.05,38.12,37.92,37.92,28500.0,36.9015,36.9694,36.7754,36.7754,28500.0
2012-08-29 09:30:00,38.1,38.22,37.95,38.1,10000.0,36.95,37.0664,36.8045,36.95,10000.0
2012-08-29 10:00:00,38.1,38.17,38.06,38.13,2600.0,36.95,37.0179,36.9112,36.9791,2600.0
2012-08-29 10:30:00,38.12,38.14,38.06,38.07,7000.0,36.9694,36.9888,36.9112,36.9209,7000.0
2012-08-29 11:00:00,38.09,38.15,38.06,38.12,17300.0,36.9403,36.9985,36.9112,36.9694,17300.0
2012-08-29 11:30:00,38.13,38.18,38.1,38.14,7500.0,36.9791,37.0276,36.95,36.9888,7500.0
2012-08-29 12:00:00,38.15,38.17,38.12,38.17,4100.0,36.9985,37.0179,36.9694,37.0179,4100.0
2012-08-29 12:30:00,38.17,38.17,38.0,38.06,16500.0,37.0179,37.0179,36.853,36.9112,16500.0
2012-08-29 13:00:00,38.09,38.14,38.05,38.12,22700.0,36.9403,36.9888,36.9015,36.9694,22700.0
2012-08-29 13:30:00,38.11,38.22,38.11,38.18,5500.0,36.9597,37.0664,36.9597,37.0276,5500.0
2012-08-29 14:00:00,38.2,38.22,38.08,38.21,21700.0,37.047,37.0664,36.9306,37.0567,21700.0
2012-08-29 14:30:00,38.21,38.27,38.15,38.17,3900.0,37.0567,37.1149,36.9985,37.0179,3900.0
2012-08-29 15:00:00,38.15,38.25,38.14,38.16,7700.0,36.9985,37.0955,36.9888,37.0082,7700.0
2012-08-29 15:30:00,38.16,38.19,37.97,37.98,28700.0,37.0082,37.0373,36.8239,36.8336,28700.0
2012-08-30 09:30:00,37.89,38.01,37.69,37.72,7200.0,36.7464,36.8627,36.5524,36.5815,7200.0
2012-08-30 10:00:00,37.75,37.76,37.56,37.56,15200.0,36.6106,36.6203,36.4263,36.4263,15200.0
2012-08-30 10:30:00,37.55,37.65,37.4,37.52,8800.0,36.4166,36.5136,36.2711,36.3875,8800.0
2012-08-30 11:00:00,37.56,37.67,37.55,37.6,10600.0,36.4263,36.533,36.4166,36.4651,10600.0
2012-08-30 11:30:00,37.6,37.69,37.6,37.66,10500.0,36.4651,36.5524,36.4651,36.5233,10500.0
2012-08-30 12:00:00,37.67,37.73,37.66,37.71,7800.0,36.533,36.5912,36.5233,36.5718,7800.0
2012-08-30 12:30:00,37.72,37.82,37.72,37.8,5300.0,36.5815,36.6785,36.5815,36.6591,5300.0
2012-08-30 13:00:00,37.8,37.81,37.7,37.71,11000.0,36.6591,36.6688,36.5621,36.5718,11000.0
2012-08-30 13:30:00,37.75,37.8,37.67,37.77,12100.0,36.6106,36.6591,36.533,36.63,12100.0
2012-08-30 14:00:00,37.79,37.85,37.77,37.85,9800.0,36.6494,36.7076,36.63,36.7076,9800.0
2012-08-30 14:30:00,37.87,37.95,37.85,37.95,9700.0,36.727,36.8045,36.7076,36.8045,9700.0
2012-08-30 15:00:00,37.96,38.04,37.95,37.96,13000.0,36.8142,36.8918,36.8045,36.8142,13000.0
2012-08-30 15:30:00,37.98,38.04,37.77,37.8,19200.0,36.8336,36.8918,36.63,36.6591,19200.0
2012-08-31 09:30:00,38.02,38.06,37.75,37.98,8700.0,36.8724,36.9112,36.6106,36.8336,8700.0
2012-08-31 10:00:00,37.94,37.94,37.64,37.84,9600.0,36.7948,36.7948,36.5039,36.6979,9600.0
2012-08-31 10:30:00,37.81,38.06,37.78,38.02,8000.0,36.6688,36.9112,36.6397,36.8724,8000.0
2012-08-31 11:00:00,38.0,38.25,37.99,38.2,4100.0,36.853,37.0955,36.8433,37.047,4100.0
2012-08-31 11:30:00,38.19,38.21,38.11,38.11,2000.0,37.0373,37.0567,36.9597,36.9597,2000.0
2012-08-31 12:00:00,38.1,38.1,37.82,37.91,6800.0,36.95,36.95,36.6785,36.7657,6800.0
2012-08-31 12:30:00,37.91,38.02,37.91,38.02,2300.0,36.7657,36.8724,36.7657,36.8724,2300.0
2012-08-31 13:00:00,38.02,38.02,37.87,37.95,4200.0,36.8724,36.8724,36.727,36.8045,4200.0
2012-08-31 13:30:00,37.97,38.08,37.91,38.06,6800.0,36.8239,36.9306,36.7657,36.9112,6800.0
2012-08-31 14:00:00,38.08,38.16,38.02,38.16,8700.0,36.9306,37.0082,36.8724,37.0082,8700.0
2012-08-31 14:30:00,38.16,38.18,38.05,38.05,6600.0,37.0082,37.0276,36.9015,36.9015,6600.0
2012-08-31 15:00:00,38.05,38.08,37.98,38.0,7600.0,36.9015,36.9306,36.8336,36.853,7600.0
2012-08-31 15:30:00,37.96,38.03,37.86,37.94,22800.0,36.8142,36.8821,36.7173,36.7948,22800.0
2012-09-04 09:30:00,37.9,38.25,37.9,38.15,10800.0,36.7561,37.0955,36.7561,36.9985,10800.0
2012-09-04 10:00:00,38.13,38.15,37.76,37.76,14600.0,36.9791,36.9985,36.6203,36.6203,14600.0
2012-09-04 10:30:00,37.76,38.0,37.7,37.84,19200.0,36.6203,36.853,36.5621,36.6979,19200.0
2012-09-04 11:00:00,37.88,38.08,37.86,38.04,13700.0,36.7367,36.9306,36.7173,36.8918,13700.0
2012-09-04 11:30:00,38.04,38.18,38.0,38.0,10300.0,36.8918,37.0276,36.853,36.853,10300.0
2012-09-04 12:00:00,38.02,38.02,37.9,37.92,5100.0,36.8724,36.8724,36.7561,36.7754,5100.0
2012-09-04 12:30:00,37.93,38.02,37.93,37.98,6600.0,36.7851,36.8724,36.7851,36.8336,6600.0
2012-09-04 13:00:00,37.96,38.02,37.93,37.99,12400.0,36.8142,36.8724,36.7851,36.8433,12400.0
2012-09-04 13:30:00,38.0,38.08,37.98,38.07,7800.0,36.853,36.9306,36.8336,36.9209,7800.0
2012-09-04 14:00:00,38.06,38.34,38.04,38.34,11100.0,36.9112,37.1828,36.8918,37.1828,11100.0
2012-09-04 14:30:00,38.38,38.49,38.36,38.46,15000.0,37.2216,37.3282,37.2022,37.2991,15000.0
2012-09-04 15:00:00,38.46,38.46,38.29,38.34,21600.0,37.2991,37.2991,37.1343,37.1828,21600.0
2012-09-04 15:30:00,38.34,38.5,38.3,38.49,52200.0,37.1828,37.3379,37.144,37.3282,52200.0
2012-09-05 09:30:00,38.44,38.58,38.14,38.37,12500.0,37.2798,37.4155,36.9888,37.2119,12500.0
2012-09-05 10:00:00,38.39,38.44,38.27,38.4,18900.0,37.2313,37.2798,37.1149,37.241,18900.0
2012-09-05 10:30:00,38.44,38.45,38.12,38.22,9700.0,37.2798,37.2894,36.9694,37.0664,9700.0
2012-09-05 11:00:00,38.2,38.3,38.17,38.25,6400.0,37.047,37.144,37.0179,37.0955,6400.0
2012-09-05 11:30:00,38.25,38.35,38.25,38.31,4500.0,37.0955,37.1925,37.0955,37.1537,4500.0
2012-09-05 12:00:00,38.3,38.36,38.26,38.36,4800.0,37.144,37.2022,37.1052,37.2022,4800.0
2012-09-05 12:30:00,38.35,38.35,38.26,38.32,5800.0,37.1925,37.1925,37.1052,37.1634,5800.0
2012-09-05 13:00:00,38.31,38.34,38.25,38.27,16800.0,37.1537,37.1828,37.0955,37.1149,16800.0
2012-09-05 13:30:00,38.26,38.27,38.01,38.04,10200.0,37.1052,37.1149,36.8627,36.8918,10200.0
2012-09-05 14:00:00,38.05,38.08,37.95,38.06,17300.0,36.9015,36.9306,36.8045,36.9112,17300.0
2012-09-05 14:30:00,38.05,38.14,38.03,38.07,22200.0,36.9015,36.9888,36.8821,36.9209,22200.0
2012-09-05 15:00:00,38.05,38.12,37.95,38.04,28600.0,36.9015,36.9694,36.8045,36.8918,28600.0
2012-09-05 15:30:00,38.05,38.09,38.0,38.03,18700.0,36.9015,36.9403,36.853,36.8821,18700.0
2012-09-06 09:30:00,38.28,38.57,38.28,38.5,6600.0,37.1246,37.4058,37.1246,37.3379,6600.0
2012-09-06 10:00:00,38.56,38.59,38.43,38.5,32300.0,37.3961,37.4252,37.2701,37.3379,32300.0
2012-09-06 10:30:00,38.51,38.73,38.43,38.73,33600.0,37.3476,37.561,37.2701,37.561,33600.0
2012-09-06 11:00:00,38.73,38.81,38.6,38.8,47200.0,37.561,37.6386,37.4349,37.6289,47200.0
2012-09-06 11:30:00,38.8,38.8,38.71,38.8,25400.0,37.6289,37.6289,37.5416,37.6289,25400.0
2012-09-06 12:00:00,38.8,39.2,38.79,39.13,52000.0,37.6289,38.0168,37.6192,37.9489,52000.0
2012-09-06 12:30:00,39.15,39.4,39.06,39.39,31900.0,37.9683,38.2108,37.881,38.2011,31900.0
2012-09-06 13:00:00,39.39,39.42,39.34,39.37,4700.0,38.2011,38.2302,38.1526,38.1817,4700.0
2012-09-06 13:30:00,39.37,39.61,39.34,39.61,25500.0,38.1817,38.4144,38.1526,38.4144,25500.0
2012-09-06 14:00:00,39.59,39.6,39.45,39.55,6700.0,38.395,38.4047,38.2593,38.3562,6700.0
2012-09-06 14:30:00,39.54,39.68,39.5,39.65,23400.0,38.3465,38.4823,38.3078,38.4532,23400.0
2012-09-06 15:00:00,39.63,39.7,39.5,39.54,53700.0,38.4338,38.5017,38.3078,38.3465,53700.0
2012-09-06 15:30:00,39.55,39.59,39.23,39.3,119700.0,38.3562,38.395,38.0459,38.1138,119700.0
2012-09-07 09:30:00,39.29,39.74,39.24,39.61,10900.0,38.1041,38.5405,38.0556,38.4144,10900.0
2012-09-07 10:00:00,39.6,39.75,39.6,39.69,17500.0,38.4047,38.5502,38.4047,38.492,17500.0
2012-09-07 10:30:00,39.67,39.73,39.59,39.69,13000.0,38.4726,38.5308,38.395,38.492,13000.0
2012-09-07 11:00:00,39.68,39.78,39.67,39.76,21300.0,38.4823,38.5793,38.4726,38.5599,21300.0
2012-09-07 11:30:00,39.76,39.86,39.73,39.79,39800.0,38.5599,38.6569,38.5308,38.589,39800.0
2012-09-07 12:00:00,39.79,39.8,39.7,39.71,56700.0,38.589,38.5987,38.5017,38.5114,56700.0
2012-09-07 12:30:00,39.71,39.75,39.7,39.7,3200.0,38.5114,38.5502,38.5017,38.5017,3200.0
2012-09-07 13:00:00,39.7,39.8,39.7,39.78,68800.0,38.5017,38.5987,38.5017,38.5793,68800.0
2012-09-07 13:30:00,39.75,39.78,39.37,39.59,39600.0,38.5502,38.5793,38.1817,38.395,39600.0
2012-09-07 14:00:00,39.59,39.72,39.59,39.61,23300.0,38.395,38.5211,38.395,38.4144,23300.0
2012-09-07 14:30:00,39.61,39.62,39.57,39.59,6100.0,38.4144,38.4241,38.3756,38.395,6100.0
2012-09-07 15:00:00,39.59,39.64,39.54,39.61,15400.0,38.395,38.4435,38.3465,38.4144,15400.0
2012-09-07 15:30:00,39.6,39.66,39.56,39.65,71100.0,38.4047,38.4629,38.3659,38.4532,71100.0
2012-09-10 09:30:00,39.89,39.98,39.6,39.91,24600.0,38.686,38.7733,38.4047,38.7054,24600.0
2012-09-10 10:00:00,39.85,40.0,39.75,39.94,25300.0,38.6472,38.7927,38.5502,38.7345,25300.0
2012-09-10 10:30:00,39.94,39.97,39.8,39.87,39000.0,38.7345,38.7636,38.5987,38.6666,39000.0
2012-09-10 11:00:00,39.85,39.9,39.82,39.85,44000.0,38.6472,38.6957,38.6181,38.6472,44000.0
2012-09-10 11:30:00,39.86,39.88,39.82,39.84,8300.0,38.6569,38.6763,38.6181,38.6375,8300.0
2012-09-10 12:00:00,39.84,39.86,39.75,39.78,21500.0,38.6375,38.6569,38.5502,38.5793,21500.0
2012-09-10 12:30:00,39.79,39.85,39.79,39.85,8100.0,38.589,38.6472,38.589,38.6472,8100.0
2012-09-10 13:00:00,39.84,39.88,39.83,39.84,12800.0,38.6375,38.6763,38.6278,38.6375,12800.0
2012-09-10 13:30:00,39.84,39.85,39.75,39.81,27000.0,38.6375,38.6472,38.5502,38.6084,27000.0
2012-09-10 14:00:00,39.81,39.83,39.81,39.82,12100.0,38.6084,38.6278,38.6084,38.6181,12100.0
2012-09-10 14:30:00,39.81,39.84,39.68,39.69,38400.0,38.6084,38.6375,38.4823,38.492,38400.0
2012-09-10 15:00:00,39.7,39.7,39.6,39.65,15400.0,38.5017,38.5017,38.4047,38.4532,15400.0
2012-09-10 15:30:00,39.62,39.71,39.57,39.69,85800.0,38.4241,38.5114,38.3756,38.492,85800.0
2012-09-11 09:30:00,39.35,39.45,39.35,39.38,77800.0,38.1623,38.2593,38.1623,38.1914,77800.0
2012-09-11 10:00:00,39.39,39.41,39.32,39.33,39700.0,38.2011,38.2205,38.1332,38.1429,39700.0
2012-09-11 10:30:00,39.34,39.41,39.3,39.41,64100.0,38.1526,38.2205,38.1138,38.2205,64100.0
2012-09-11 11:00:00,39.43,39.44,39.38,39.41,45400.0,38.2399,38.2496,38.1914,38.2205,45400.0
2012-09-11 11:30:00,39.41,39.44,39.39,39.4,28500.0,38.2205,38.2496,38.2011,38.2108,28500.0
2012-09-11 12:00:00,39.41,39.45,39.4,39.4,32000.0,38.2205,38.2593,38.2108,38.2108,32000.0
2012-09-11 12:30:00,39.41,39.42,39.36,39.38,19800.0,38.2205,38.2302,38.172,38.1914,19800.0
2012-09-11 13:00:00,39.39,39.42,39.34,39.4,20600.0,38.2011,38.2302,38.1526,38.2108,20600.0
2012-09-11 13:30:00,39.39,39.42,39.35,39.38,17900.0,38.2011,38.2302,38.1623,38.1914,17900.0
2012-09-11 14:00:00,39.38,39.41,39.33,39.4,18800.0,38.1914,38.2205,38.1429,38.2108,18800.0
2012-09-11 14:30:00,39.4,39.41,39.2,39.29,36000.0,38.2108,38.2205,38.0168,38.1041,36000.0
2012-09-11 15:00:00,39.26,39.33,39.12,39.14,25100.0,38.075,38.1429,37.9392,37.9586,25100.0
2012-09-11 15:30:00,39.15,39.22,39.08,39.12,97700.0,37.9683,38.0362,37.9004,37.9392,97700.0
2012-09-12 09:30:00,39.34,39.45,39.07,39.19,23600.0,38.1526,38.2593,37.8907,38.0071,23600.0
2012-09-12 10:00:00,39.21,39.27,39.07,39.22,24400.0,38.0265,38.0847,37.8907,38.0362,24400.0
2012-09-12 10:30:00,39.2,39.33,39.08,39.28,50100.0,38.0168,38.1429,37.9004,38.0944,50100.0
2012-09-12 11:00:00,39.28,39.28,39.1,39.16,33000.0,38.0944,38.0944,37.9198,37.978,33000.0
2012-09-12 11:30:00,39.16,39.23,39.14,39.17,15100.0,37.978,38.0459,37.9586,37.9877,15100.0
2012-09-12 12:00:00,39.21,39.25,39.19,39.25,8900.0,38.0265,38.0653,38.0071,38.0653,8900.0
2012-09-12 12:30:00,39.24,39.29,39.19,39.28,10700.0,38.0556,38.1041,38.0071,38.0944,10700.0
2012-09-12 13:00:00,39.26,39.3,39.2,39.24,8700.0,38.075,38.1138,38.0168,38.0556,8700.0
2012-09-12 13:30:00,39.26,39.27,39.21,39.26,11800.0,38.075,38.0847,38.0265,38.075,11800.0
2012-09-12 14:00:00,39.27,39.27,39.15,39.24,20300.0,38.0847,38.0847,37.9683,38.0556,20300.0
2012-09-12 14:30:00,39.24,39.32,39.21,39.27,15100.0,38.0556,38.1332,38.0265,38.0847,15100.0
2012-09-12 15:00:00,39.31,39.45,39.24,39.41,33100.0,38.1235,38.2593,38.0556,38.2205,33100.0
2012-09-12 15:30:00,39.43,39.55,39.36,39.49,80000.0,38.2399,38.3562,38.172,38.2981,80000.0
2012-09-13 09:30:00,39.5,39.58,39.45,39.47,37900.0,38.3078,38.3853,38.2593,38.2787,37900.0
2012-09-13 10:00:00,39.5,39.53,39.48,39.5,21800.0,38.3078,38.3369,38.2884,38.3078,21800.0
2012-09-13 10:30:00,39.51,39.53,39.46,39.49,15400.0,38.3175,38.3369,38.269,38.2981,15400.0
2012-09-13 11:00:00,39.5,39.58,39.5,39.5,16700.0,38.3078,38.3853,38.3078,38.3078,16700.0
2012-09-13 11:30:00,39.53,39.54,39.5,39.5,11300.0,38.3369,38.3465,38.3078,38.3078,11300.0
2012-09-13 12:00:00,39.5,39.53,39.45,39.46,18300.0,38.3078,38.3369,38.2593,38.269,18300.0
2012-09-13 12:30:00,39.5,39.69,39.48,39.69,77900.0,38.3078,38.492,38.2884,38.492,77900.0
2012-09-13 13:00:00,39.73,39.78,39.58,39.69,56400.0,38.5308,38.5793,38.3853,38.492,56400.0
2012-09-13 13:30:00,39.7,39.82,39.66,39.72,60700.0,38.5017,38.6181,38.4629,38.5211,60700.0
2012-09-13 14:00:00,39.7,39.94,39.69,39.87,135600.0,38.5017,38.7345,38.492,38.6666,135600.0
2012-09-13 14:30:00,39.86,39.98,39.83,39.91,81800.0,38.6569,38.7733,38.6278,38.7054,81800.0
2012-09-13 15:00:00,39.91,39.97,39.85,39.9,73300.0,38.7054,38.7636,38.6472,38.6957,73300.0
2012-09-13 15:30:00,39.9,39.97,39.82,39.85,142700.0,38.6957,38.7636,38.6181,38.6472,142700.0
2012-09-14 09:30:00,40.18,41.58,40.18,41.39,111600.0,38.9672,40.325,38.9672,40.1407,111600.0
2012-09-14 10:00:00,41.42,41.44,41.2,41.2,102500.0,40.1698,40.1892,39.9564,39.9564,102500.0
2012-09-14 10:30:00,41.23,41.27,41.1,41.13,44000.0,39.9855,40.0243,39.8595,39.8886,44000.0
2012-09-14 11:00:00,41.15,41.19,41.06,41.08,46800.0,39.908,39.9467,39.8207,39.8401,46800.0
2012-09-14 11:30:00,41.1,41.28,41.05,41.27,373900.0,39.8595,40.034,39.811,40.0243,373900.0
2012-09-14 12:00:00,41.27,41.81,41.27,41.76,19800.0,40.0243,40.548,40.0243,40.4995,19800.0
2012-09-14 12:30:00,41.76,41.83,41.67,41.7,12600.0,40.4995,40.5674,40.4123,40.4414,12600.0
2012-09-14 13:00:00,41.7,41.8,41.58,41.66,33700.0,40.4414,40.5383,40.325,40.4026,33700.0
2012-09-14 13:30:00,41.68,41.86,41.68,41.8,133300.0,40.422,40.5965,40.422,40.5383,133300.0
2012-09-14 14:00:00,41.79,41.8,41.54,41.69,31400.0,40.5286,40.5383,40.2862,40.4317,31400.0
2012-09-14 14:30:00,41.69,41.71,41.42,41.54,35400.0,40.4317,40.4511,40.1698,40.2862,35400.0
2012-09-14 15:00:00,41.5,41.58,41.32,41.39,52400.0,40.2474,40.325,40.0728,40.1407,52400.0
2012-09-14 15:30:00,41.38,41.51,41.3,41.51,96100.0,40.131,40.2571,40.0534,40.2571,96100.0
2012-09-17 09:30:00,41.34,41.66,41.22,41.31,17400.0,40.0922,40.4026,39.9758,40.0631,17400.0
2012-09-17 10:00:00,41.37,41.5,41.33,41.48,20900.0,40.1213,40.2474,40.0825,40.228,20900.0
2012-09-17 10:30:00,41.48,41.5,41.35,41.41,16500.0,40.228,40.2474,40.1019,40.1601,16500.0
2012-09-17 11:00:00,41.41,41.45,41.31,41.42,10400.0,40.1601,40.1989,40.0631,40.1698,10400.0
2012-09-17 11:30:00,41.43,41.48,41.36,41.4,10000.0,40.1795,40.228,40.1116,40.1504,10000.0
2012-09-17 12:00:00,41.41,41.43,41.34,41.38,26000.0,40.1601,40.1795,40.0922,40.131,26000.0
2012-09-17 12:30:00,41.39,41.45,41.34,41.39,20000.0,40.1407,40.1989,40.0922,40.1407,20000.0
2012-09-17 13:00:00,41.4,41.41,41.36,41.4,6600.0,40.1504,40.1601,40.1116,40.1504,6600.0
2012-09-17 13:30:00,41.39,41.42,41.38,41.41,6400.0,40.1407,40.1698,40.131,40.1601,6400.0
2012-09-17 14:00:00,41.4,41.42,41.32,41.39,13400.0,40.1504,40.1698,40.0728,40.1407,13400.0
2012-09-17 14:30:00,41.4,41.44,41.23,41.39,13900.0,40.1504,40.1892,39.9855,40.1407,13900.0
2012-09-17 15:00:00,41.39,41.42,41.31,41.37,27200.0,40.1407,40.1698,40.0631,40.1213,27200.0
2012-09-17 15:30:00,41.38,41.45,41.32,41.39,36700.0,40.131,40.1989,40.0728,40.1407,36700.0
2012-09-18 09:30:00,41.38,41.38,40.96,41.21,24900.0,40.131,40.131,39.7237,39.9661,24900.0
2012-09-18 10:00:00,41.27,41.44,41.06,41.35,41200.0,40.0243,40.1892,39.8207,40.1019,41200.0
2012-09-18 10:30:00,41.34,41.36,41.11,41.23,20700.0,40.0922,40.1116,39.8692,39.9855,20700.0
2012-09-18 11:00:00,41.24,41.42,41.2,41.23,27100.0,39.9952,40.1698,39.9564,39.9855,27100.0
2012-09-18 11:30:00,41.23,41.35,41.07,41.13,29100.0,39.9855,40.1019,39.8304,39.8886,29100.0
2012-09-18 12:00:00,41.12,41.14,41.01,41.1,10900.0,39.8789,39.8983,39.7722,39.8595,10900.0
2012-09-18 12:30:00,41.1,41.21,41.09,41.14,13100.0,39.8595,39.9661,39.8498,39.8983,13100.0
2012-09-18 13:00:00,41.15,41.22,41.07,41.11,11400.0,39.908,39.9758,39.8304,39.8692,11400.0
2012-09-18 13:30:00,41.16,41.23,41.08,41.12,18200.0,39.9177,39.9855,39.8401,39.8789,18200.0
2012-09-18 14:00:00,41.12,41.15,41.01,41.03,13900.0,39.8789,39.908,39.7722,39.7916,13900.0
2012-09-18 14:30:00,41.04,41.15,41.0,41.13,21400.0,39.8013,39.908,39.7625,39.8886,21400.0
2012-09-18 15:00:00,41.13,41.21,41.12,41.2,45800.0,39.8886,39.9661,39.8789,39.9564,45800.0
2012-09-18 15:30:00,41.2,41.23,41.09,41.1,67900.0,39.9564,39.9855,39.8498,39.8595,67900.0
2012-09-19 09:30:00,41.16,41.49,41.09,41.36,17600.0,39.9177,40.2377,39.8498,40.1116,17600.0
2012-09-19 10:00:00,41.38,41.59,41.31,41.45,83300.0,40.131,40.3347,40.0631,40.1989,83300.0
2012-09-19 10:30:00,41.42,41.54,41.41,41.48,32700.0,40.1698,40.2862,40.1601,40.228,32700.0
2012-09-19 11:00:00,41.48,41.52,41.46,41.49,12700.0,40.228,40.2668,40.2086,40.2377,12700.0
2012-09-19 11:30:00,41.49,41.52,41.48,41.5,19500.0,40.2377,40.2668,40.228,40.2474,19500.0
2012-09-19 12:00:00,41.5,41.51,41.44,41.46,20100.0,40.2474,40.2571,40.1892,40.2086,20100.0
2012-09-19 12:30:00,41.47,41.76,41.43,41.71,31800.0,40.2183,40.4995,40.1795,40.4511,31800.0
2012-09-19 13:00:00,41.71,41.8,41.57,41.69,19100.0,40.4511,40.5383,40.3153,40.4317,19100.0
2012-09-19 13:30:00,41.69,41.78,41.62,41.62,9100.0,40.4317,40.5189,40.3638,40.3638,9100.0
2012-09-19 14:00:00,41.65,41.66,41.59,41.61,19600.0,40.3929,40.4026,40.3347,40.3541,19600.0
2012-09-19 14:30:00,41.63,41.63,41.47,41.5,15300.0,40.3735,40.3735,40.2183,40.2474,15300.0
2012-09-19 15:00:00,41.5,41.65,41.49,41.6,77500.0,40.2474,40.3929,40.2377,40.3444,77500.0
2012-09-19 15:30:00,41.59,41.7,41.45,41.45,85500.0,40.3347,40.4414,40.1989,40.1989,85500.0
2012-09-20 09:30:00,41.28,41.43,40.94,41.3,32400.0,40.034,40.1795,39.7043,40.0534,32400.0
2012-09-20 10:00:00,41.24,41.24,40.85,40.95,11600.0,39.9952,39.9952,39.617,39.714,11600.0
2012-09-20 10:30:00,40.95,41.18,40.95,41.15,22200.0,39.714,39.937,39.714,39.908,22200.0
2012-09-20 11:00:00,41.14,41.23,40.97,40.97,54900.0,39.8983,39.9855,39.7334,39.7334,54900.0
2012-09-20 11:30:00,40.95,41.21,40.93,41.2,19300.0,39.714,39.9661,39.6946,39.9564,19300.0
2012-09-20 12:00:00,41.2,41.2,41.02,41.08,50300.0,39.9564,39.9564,39.7819,39.8401,50300.0
2012-09-20 12:30:00,41.08,41.17,41.08,41.17,7700.0,39.8401,39.9274,39.8401,39.9274,7700.0
2012-09-20 13:00:00,41.16,41.16,41.09,41.14,6400.0,39.9177,39.9177,39.8498,39.8983,6400.0
2012-09-20 13:30:00,41.15,41.17,41.11,41.14,34300.0,39.908,39.9274,39.8692,39.8983,34300.0
2012-09-20 14:00:00,41.14,41.15,41.08,41.1,30900.0,39.8983,39.908,39.8401,39.8595,30900.0
2012-09-20 14:30:00,41.09,41.09,40.95,40.97,42400.0,39.8498,39.8498,39.714,39.7334,42400.0
2012-09-20 15:00:00,40.97,41.03,40.9,40.92,29500.0,39.7334,39.7916,39.6655,39.6849,29500.0
2012-09-20 15:30:00,40.92,40.99,40.8,40.84,43500.0,39.6849,39.7528,39.5685,39.6073,43500.0
2012-09-21 09:30:00,41.15,41.27,40.72,40.79,20700.0,39.908,40.0243,39.4909,39.5588,20700.0
2012-09-21 10:00:00,40.78,40.82,40.7,40.72,39900.0,39.5491,39.5879,39.4715,39.4909,39900.0
2012-09-21 10:30:00,40.73,40.78,40.66,40.66,14900.0,39.5006,39.5491,39.4327,39.4327,14900.0
2012-09-21 11:00:00,40.65,40.66,40.46,40.52,21400.0,39.423,39.4327,39.2388,39.297,21400.0
2012-09-21 11:30:00,40.52,40.55,40.46,40.49,67900.0,39.297,39.3261,39.2388,39.2679,67900.0
2012-09-21 12:00:00,40.5,40.54,40.45,40.5,34300.0,39.2776,39.3164,39.2291,39.2776,34300.0
2012-09-21 12:30:00,40.5,40.64,40.5,40.63,21500.0,39.2776,39.4133,39.2776,39.4036,21500.0
2012-09-21 13:00:00,40.64,40.71,40.64,40.69,12900.0,39.4133,39.4812,39.4133,39.4618,12900.0
2012-09-21 13:30:00,40.69,40.69,40.5,40.51,34700.0,39.4618,39.4618,39.2776,39.2873,34700.0
2012-09-21 14:00:00,40.51,40.52,40.46,40.46,12600.0,39.2873,39.297,39.2388,39.2388,12600.0
2012-09-21 14:30:00,40.46,40.49,40.45,40.47,18000.0,39.2388,39.2679,39.2291,39.2485,18000.0
2012-09-21 15:00:00,40.46,40.52,40.46,40.49,37300.0,39.2388,39.297,39.2388,39.2679,37300.0
2012-09-21 15:30:00,40.49,40.55,40.35,40.41,91700.0,39.2679,39.3261,39.1321,39.1903,91700.0
2012-09-24 09:30:00,40.22,40.22,39.8,39.98,47300.0,39.006,39.006,38.5987,38.7733,47300.0
2012-09-24 10:00:00,40.0,40.0,39.95,40.0,34200.0,38.7927,38.7927,38.7442,38.7927,34200.0
2012-09-24 10:30:00,40.0,40.18,39.94,40.16,48500.0,38.7927,38.9672,38.7345,38.9478,48500.0
2012-09-24 11:00:00,40.16,40.25,40.15,40.2,31900.0,38.9478,39.0351,38.9381,38.9866,31900.0
2012-09-24 11:30:00,40.2,40.2,40.1,40.1,11600.0,38.9866,38.9866,38.8896,38.8896,11600.0
2012-09-24 12:00:00,40.1,40.13,40.08,40.11,14400.0,38.8896,38.9187,38.8703,38.8993,14400.0
2012-09-24 12:30:00,40.1,40.11,40.08,40.1,10000.0,38.8896,38.8993,38.8703,38.8896,10000.0
2012-09-24 13:00:00,40.11,40.11,40.0,40.07,19400.0,38.8993,38.8993,38.7927,38.8606,19400.0
2012-09-24 13:30:00,40.06,40.09,40.01,40.05,25600.0,38.8509,38.8799,38.8024,38.8412,25600.0
2012-09-24 14:00:00,40.07,40.11,40.04,40.11,16900.0,38.8606,38.8993,38.8315,38.8993,16900.0
2012-09-24 14:30:00,40.11,40.12,40.05,40.06,20700.0,38.8993,38.909,38.8412,38.8509,20700.0
2012-09-24 15:00:00,40.06,40.11,40.05,40.09,36400.0,38.8509,38.8993,38.8412,38.8799,36400.0
2012-09-24 15:30:00,40.09,40.23,40.04,40.1,100900.0,38.8799,39.0157,38.8315,38.8896,100900.0
2012-09-25 09:30:00,40.26,40.52,40.21,40.3,21600.0,39.0448,39.297,38.9963,39.0836,21600.0
2012-09-25 10:00:00,40.31,40.5,40.22,40.48,43800.0,39.0933,39.2776,39.006,39.2582,43800.0
2012-09-25 10:30:00,40.49,40.58,40.46,40.51,35800.0,39.2679,39.3552,39.2388,39.2873,35800.0
2012-09-25 11:00:00,40.51,40.51,40.33,40.44,17600.0,39.2873,39.2873,39.1127,39.2194,17600.0
2012-09-25 11:30:00,40.45,40.5,40.23,40.3,21900.0,39.2291,39.2776,39.0157,39.0836,21900.0
2012-09-25 12:00:00,40.27,40.33,40.22,40.3,44700.0,39.0545,39.1127,39.006,39.0836,44700.0
2012-09-25 12:30:00,40.31,40.32,40.13,40.15,36900.0,39.0933,39.103,38.9187,38.9381,36900.0
2012-09-25 13:00:00,40.15,40.19,40.14,40.18,12700.0,38.9381,38.9769,38.9284,38.9672,12700.0
2012-09-25 13:30:00,40.18,40.32,40.18,40.2,25900.0,38.9672,39.103,38.9672,38.9866,25900.0
2012-09-25 14:00:00,40.25,40.28,40.15,40.16,24400.0,39.0351,39.0642,38.9381,38.9478,24400.0
2012-09-25 14:30:00,40.16,40.24,40.07,40.12,21300.0,38.9478,39.0254,38.8606,38.909,21300.0
2012-09-25 15:00:00,40.1,40.1,39.69,39.99,72800.0,38.8896,38.8896,38.492,38.783,72800.0
2012-09-25 15:30:00,39.98,40.01,39.74,39.8,59400.0,38.7733,38.8024,38.5405,38.5987,59400.0
2012-09-26 09:30:00,39.73,39.9,39.52,39.56,14100.0,38.5308,38.6957,38.3272,38.3659,14100.0
2012-09-26 10:00:00,39.55,39.69,39.52,39.56,53100.0,38.3562,38.492,38.3272,38.3659,53100.0
2012-09-26 10:30:00,39.56,39.57,39.36,39.44,16100.0,38.3659,38.3756,38.172,38.2496,16100.0
2012-09-26 11:00:00,39.4,39.68,39.4,39.64,89200.0,38.2108,38.4823,38.2108,38.4435,89200.0
2012-09-26 11:30:00,39.65,39.79,39.6,39.69,17800.0,38.4532,38.589,38.4047,38.492,17800.0
2012-09-26 12:00:00,39.71,39.76,39.5,39.55,31700.0,38.5114,38.5599,38.3078,38.3562,31700.0
2012-09-26 12:30:00,39.53,39.69,39.49,39.61,30000.0,38.3369,38.492,38.2981,38.4144,30000.0
2012-09-26 13:00:00,39.6,39.97,39.6,39.95,23800.0,38.4047,38.7636,38.4047,38.7442,23800.0
2012-09-26 13:30:00,39.96,40.01,39.85,39.89,34700.0,38.7539,38.8024,38.6472,38.686,34700.0
2012-09-26 14:00:00,39.88,39.97,39.7,39.7,27700.0,38.6763,38.7636,38.5017,38.5017,27700.0
2012-09-26 14:30:00,39.71,39.74,39.61,39.7,15700.0,38.5114,38.5405,38.4144,38.5017,15700.0
2012-09-26 15:00:00,39.7,39.73,39.56,39.72,30200.0,38.5017,38.5308,38.3659,38.5211,30200.0
2012-09-26 15:30:00,39.72,39.77,39.66,39.73,49700.0,38.5211,38.5696,38.4629,38.5308,49700.0
2012-09-27 09:30:00,40.0,40.11,39.87,40.0,53300.0,38.7927,38.8993,38.6666,38.7927,53300.0
2012-09-27 10:00:00,40.06,40.15,39.91,39.99,30700.0,38.8509,38.9381,38.7054,38.783,30700.0
2012-09-27 10:30:00,40.0,40.06,39.9,40.0,33300.0,38.7927,38.8509,38.6957,38.7927,33300.0
2012-09-27 11:00:00,39.99,40.05,39.95,40.02,23600.0,38.783,38.8412,38.7442,38.8121,23600.0
2012-09-27 11:30:00,40.02,40.05,39.98,40.0,26600.0,38.8121,38.8412,38.7733,38.7927,26600.0
2012-09-27 12:00:00,40.0,40.23,39.95,40.23,46100.0,38.7927,39.0157,38.7442,39.0157,46100.0
2012-09-27 12:30:00,40.24,40.41,40.16,40.37,137100.0,39.0254,39.1903,38.9478,39.1515,137100.0
2012-09-27 13:00:00,40.35,40.45,40.26,40.26,25800.0,39.1321,39.2291,39.0448,39.0448,25800.0
2012-09-27 13:30:00,40.25,40.4,40.22,40.27,25600.0,39.0351,39.1806,39.006,39.0545,25600.0
2012-09-27 14:00:00,40.26,40.35,40.19,40.21,21500.0,39.0448,39.1321,38.9769,38.9963,21500.0
2012-09-27 14:30:00,40.21,40.29,40.16,40.18,22100.0,38.9963,39.0739,38.9478,38.9672,22100.0
2012-09-27 15:00:00,40.18,40.31,40.13,40.2,70200.0,38.9672,39.0933,38.9187,38.9866,70200.0
2012-09-27 15:30:00,40.2,40.5,40.18,40.5,144400.0,38.9866,39.2776,38.9672,39.2776,144400.0
2012-09-28 09:30:00,40.1,40.24,39.9,39.9,42700.0,38.8896,39.0254,38.6957,38.6957,42700.0
2012-09-28 10:00:00,39.92,40.07,39.92,40.0,36100.0,38.7151,38.8606,38.7151,38.7927,36100.0
2012-09-28 10:30:00,40.01,40.17,39.94,40.17,36700.0,38.8024,38.9575,38.7345,38.9575,36700.0
2012-09-28 11:00:00,40.19,40.22,40.06,40.17,57100.0,38.9769,39.006,38.8509,38.9575,57100.0
2012-09-28 11:30:00,40.16,40.19,40.11,40.19,27800.0,38.9478,38.9769,38.8993,38.9769,27800.0
2012-09-28 12:00:00,40.19,40.28,40.18,40.2,35600.0,38.9769,39.0642,38.9672,38.9866,35600.0
2012-09-28 12:30:00,40.2,40.22,40.14,40.21,21800.0,38.9866,39.006,38.9284,38.9963,21800.0
2012-09-28 13:00:00,40.22,40.38,40.19,40.36,22900.0,39.006,39.1612,38.9769,39.1418,22900.0
2012-09-28 13:30:00,40.35,40.44,40.29,40.31,49800.0,39.1321,39.2194,39.0739,39.0933,49800.0
2012-09-28 14:00:00,40.32,40.33,40.26,40.26,44000.0,39.103,39.1127,39.0448,39.0448,44000.0
2012-09-28 14:30:00,40.25,40.32,40.18,40.29,49500.0,39.0351,39.103,38.9672,39.0739,49500.0
2012-09-28 15:00:00,40.27,40.29,40.19,40.25,44300.0,39.0545,39.0739,38.9769,39.0351,44300.0
2012-09-28 15:30:00,40.24,40.28,40.12,40.15,133500.0,39.0254,39.0642,38.909,38.9381,133500.0
2012-10-01 09:30:00,40.16,40.29,40.08,40.21,29800.0,38.9478,39.0739,38.8703,38.9963,29800.0
2012-10-01 10:00:00,40.22,40.35,40.2,40.2,35500.0,39.006,39.1321,38.9866,38.9866,35500.0
2012-10-01 10:30:00,40.2,40.21,39.99,40.07,33200.0,38.9866,38.9963,38.783,38.8606,33200.0
2012-10-01 11:00:00,40.06,40.1,39.92,39.99,41400.0,38.8509,38.8896,38.7151,38.783,41400.0
2012-10-01 11:30:00,40.0,40.01,39.94,39.98,72800.0,38.7927,38.8024,38.7345,38.7733,72800.0
2012-10-01 12:00:00,39.96,39.98,39.94,39.96,24000.0,38.7539,38.7733,38.7345,38.7539,24000.0
2012-10-01 12:30:00,39.96,39.99,39.8,39.85,31200.0,38.7539,38.783,38.5987,38.6472,31200.0
2012-10-01 13:00:00,39.85,39.9,39.72,39.72,24200.0,38.6472,38.6957,38.5211,38.5211,24200.0
2012-10-01 13:30:00,39.71,39.79,39.67,39.72,14500.0,38.5114,38.589,38.4726,38.5211,14500.0
2012-10-01 14:00:00,39.72,39.77,39.68,39.74,18200.0,38.5211,38.5696,38.4823,38.5405,18200.0
2012-10-01 14:30:00,39.75,39.8,39.71,39.78,50200.0,38.5502,38.5987,38.5114,38.5793,50200.0
2012-10-01 15:00:00,39.79,39.82,39.65,39.7,66400.0,38.589,38.6181,38.4532,38.5017,66400.0
2012-10-01 15:30:00,39.7,39.76,39.65,39.65,56700.0,38.5017,38.5599,38.4532,38.4532,56700.0
2012-10-02 09:30:00,39.88,40.01,39.4,39.43,26600.0,38.6763,38.8024,38.2108,38.2399,26600.0
2012-10-02 10:00:00,39.44,39.54,39.42,39.52,64100.0,38.2496,38.3465,38.2302,38.3272,64100.0
2012-10-02 10:30:00,39.53,39.57,39.34,39.34,32700.0,38.3369,38.3756,38.1526,38.1526,32700.0
2012-10-02 11:00:00,39.34,39.35,39.19,39.2,71100.0,38.1526,38.1623,38.0071,38.0168,71100.0
2012-10-02 11:30:00,39.22,39.32,39.05,39.06,82700.0,38.0362,38.1332,37.8713,37.881,82700.0
2012-10-02 12:00:00,39.06,39.21,39.05,39.16,26900.0,37.881,38.0265,37.8713,37.978,26900.0
2012-10-02 12:30:00,39.15,39.16,39.08,39.08,25200.0,37.9683,37.978,37.9004,37.9004,25200.0
2012-10-02 13:00:00,39.09,39.19,39.07,39.19,16700.0,37.9101,38.0071,37.8907,38.0071,16700.0
2012-10-02 13:30:00,39.19,39.2,39.09,39.12,27900.0,38.0071,38.0168,37.9101,37.9392,27900.0
2012-10-02 14:00:00,39.11,39.21,39.05,39.09,25600.0,37.9295,38.0265,37.8713,37.9101,25600.0
2012-10-02 14:30:00,39.1,39.16,39.02,39.13,13100.0,37.9198,37.978,37.8422,37.9489,13100.0
2012-10-02 15:00:00,39.12,39.26,39.12,39.26,19700.0,37.9392,38.075,37.9392,38.075,19700.0
2012-10-02 15:30:00,39.25,39.36,39.19,39.25,34900.0,38.0653,38.172,38.0071,38.0653,34900.0
2012-10-03 09:30:00,39.28,39.32,39.11,39.19,8300.0,38.0944,38.1332,37.9295,38.0071,8300.0
2012-10-03 10:00:00,39.19,39.37,39.08,39.21,11700.0,38.0071,38.1817,37.9004,38.0265,11700.0
2012-10-03 10:30:00,39.24,39.54,39.24,39.54,22100.0,38.0556,38.3465,38.0556,38.3465,22100.0
2012-10-03 11:00:00,39.56,39.68,39.43,39.43,41900.0,38.3659,38.4823,38.2399,38.2399,41900.0
2012-10-03 11:30:00,39.43,39.6,39.43,39.48,18900.0,38.2399,38.4047,38.2399,38.2884,18900.0
2012-10-03 12:00:00,39.44,39.44,39.31,39.36,10400.0,38.2496,38.2496,38.1235,38.172,10400.0
2012-10-03 12:30:00,39.41,39.41,39.32,39.37,7700.0,38.2205,38.2205,38.1332,38.1817,7700.0
2012-10-03 13:00:00,39.35,39.38,39.3,39.31,4800.0,38.1623,38.1914,38.1138,38.1235,4800.0
2012-10-03 13:30:00,39.31,39.31,39.11,39.25,17700.0,38.1235,38.1235,37.9295,38.0653,17700.0
2012-10-03 14:00:00,39.26,39.3,39.2,39.21,13900.0,38.075,38.1138,38.0168,38.0265,13900.0
2012-10-03 14:30:00,39.2,39.25,39.18,39.18,20500.0,38.0168,38.0653,37.9974,37.9974,20500.0
2012-10-03 15:00:00,39.18,39.25,39.13,39.21,32200.0,37.9974,38.0653,37.9489,38.0265,32200.0
2012-10-03 15:30:00,39.2,39.25,38.83,38.9,159100.0,38.0168,38.0653,37.658,37.7259,159100.0
2012-10-04 09:30:00,39.25,39.74,39.17,39.45,73800.0,38.0653,38.5405,37.9877,38.2593,73800.0
2012-10-04 10:00:00,39.46,39.54,39.3,39.36,102400.0,38.269,38.3465,38.1138,38.172,102400.0
2012-10-04 10:30:00,39.36,39.39,39.08,39.3,96400.0,38.172,38.2011,37.9004,38.1138,96400.0
2012-10-04 11:00:00,39.28,39.29,38.68,38.71,106100.0,38.0944,38.1041,37.5125,37.5416,106100.0
2012-10-04 11:30:00,38.7,38.78,38.54,38.73,115500.0,37.5319,37.6095,37.3767,37.561,115500.0
2012-10-04 12:00:00,38.7,39.12,38.68,39.0,76600.0,37.5319,37.9392,37.5125,37.8228,76600.0
2012-10-04 12:30:00,39.0,39.05,38.98,39.0,31900.0,37.8228,37.8713,37.8035,37.8228,31900.0
2012-10-04 13:00:00,39.0,39.0,38.96,39.0,15500.0,37.8228,37.8228,37.7841,37.8228,15500.0
2012-10-04 13:30:00,39.0,39.1,38.99,39.0,41900.0,37.8228,37.9198,37.8132,37.8228,41900.0
2012-10-04 14:00:00,39.0,39.04,38.8,38.85,38400.0,37.8228,37.8616,37.6289,37.6774,38400.0
2012-10-04 14:30:00,38.82,38.96,38.72,38.87,50200.0,37.6483,37.7841,37.5513,37.6968,50200.0
2012-10-04 15:00:00,38.88,38.99,38.85,38.87,60100.0,37.7065,37.8132,37.6774,37.6968,60100.0
2012-10-04 15:30:00,38.89,38.93,38.69,38.72,125000.0,37.7162,37.755,37.5222,37.5513,125000.0
2012-10-05 09:30:00,38.92,39.05,38.68,38.74,60500.0,37.7453,37.8713,37.5125,37.5707,60500.0
2012-10-05 10:00:00,38.76,38.78,38.68,38.7,66200.0,37.5901,37.6095,37.5125,37.5319,66200.0
2012-10-05 10:30:00,38.7,38.71,38.3,38.39,62100.0,37.5319,37.5416,37.144,37.2313,62100.0
2012-10-05 11:00:00,38.4,38.53,38.32,38.5,55700.0,37.241,37.367,37.1634,37.3379,55700.0
2012-10-05 11:30:00,38.5,38.51,38.4,38.44,34000.0,37.3379,37.3476,37.241,37.2798,34000.0
2012-10-05 12:00:00,38.44,38.47,38.39,38.42,35900.0,37.2798,37.3088,37.2313,37.2604,35900.0
2012-10-05 12:30:00,38.43,38.43,38.39,38.41,20600.0,37.2701,37.2701,37.2313,37.2507,20600.0
2012-10-05 13:00:00,38.41,38.44,38.37,38.39,13500.0,37.2507,37.2798,37.2119,37.2313,13500.0
2012-10-05 13:30:00,38.38,38.46,38.36,38.37,28700.0,37.2216,37.2991,37.2022,37.2119,28700.0
2012-10-05 14:00:00,38.37,38.39,38.3,38.36,25100.0,37.2119,37.2313,37.144,37.2022,25100.0
2012-10-05 14:30:00,38.35,38.38,38.23,38.28,29400.0,37.1925,37.2216,37.0761,37.1246,29400.0
2012-10-05 15:00:00,38.29,38.37,38.22,38.35,41700.0,37.1343,37.2119,37.0664,37.1925,41700.0
2012-10-05 15:30:00,38.33,38.51,38.26,38.4,93000.0,37.1731,37.3476,37.1052,37.241,93000.0
2012-10-08 09:30:00,38.27,38.63,38.1,38.55,20400.0,37.1149,37.464,36.95,37.3864,20400.0
2012-10-08 10:00:00,38.57,38.71,38.35,38.36,66200.0,37.4058,37.5416,37.1925,37.2022,66200.0
2012-10-08 10:30:00,38.36,38.4,38.26,38.3,16000.0,37.2022,37.241,37.1052,37.144,16000.0
2012-10-08 11:00:00,38.27,38.27,38.18,38.23,7700.0,37.1149,37.1149,37.0276,37.0761,7700.0
2012-10-08 11:30:00,38.25,38.27,38.21,38.25,9600.0,37.0955,37.1149,37.0567,37.0955,9600.0
2012-10-08 12:00:00,38.25,38.35,38.24,38.31,23900.0,37.0955,37.1925,37.0858,37.1537,23900.0
2012-10-08 12:30:00,38.29,38.33,38.28,38.32,7100.0,37.1343,37.1731,37.1246,37.1634,7100.0
2012-10-08 13:00:00,38.33,38.33,38.3,38.3,12300.0,37.1731,37.1731,37.144,37.144,12300.0
2012-10-08 13:30:00,38.3,38.32,38.28,38.3,11900.0,37.144,37.1634,37.1246,37.144,11900.0
2012-10-08 14:00:00,38.3,38.38,38.3,38.38,16800.0,37.144,37.2216,37.144,37.2216,16800.0
2012-10-08 14:30:00,38.39,38.47,38.38,38.47,25600.0,37.2313,37.3088,37.2216,37.3088,25600.0
2012-10-08 15:00:00,38.46,38.51,38.43,38.44,42400.0,37.2991,37.3476,37.2701,37.2798,42400.0
2012-10-08 15:30:00,38.45,38.51,38.4,38.42,52500.0,37.2894,37.3476,37.241,37.2604,52500.0
2012-10-09 09:30:00,38.41,38.41,38.18,38.27,8200.0,37.2507,37.2507,37.0276,37.1149,8200.0
2012-10-09 10:00:00,38.25,38.37,38.23,38.24,9800.0,37.0955,37.2119,37.0761,37.0858,9800.0
2012-10-09 10:30:00,38.24,38.27,37.9,37.99,19400.0,37.0858,37.1149,36.7561,36.8433,19400.0
2012-10-09 11:00:00,37.99,38.06,37.92,37.94,47500.0,36.8433,36.9112,36.7754,36.7948,47500.0
2012-10-09 11:30:00,37.95,37.96,37.79,37.8,43500.0,36.8045,36.8142,36.6494,36.6591,43500.0
2012-10-09 12:00:00,37.8,37.92,37.76,37.9,23000.0,36.6591,36.7754,36.6203,36.7561,23000.0
2012-10-09 12:30:00,37.91,37.92,37.87,37.89,14900.0,36.7657,36.7754,36.727,36.7464,14900.0
2012-10-09 13:00:00,37.9,37.99,37.9,37.96,22900.0,36.7561,36.8433,36.7561,36.8142,22900.0
2012-10-09 13:30:00,37.95,37.96,37.9,37.91,11000.0,36.8045,36.8142,36.7561,36.7657,11000.0
2012-10-09 14:00:00,37.91,37.95,37.91,37.94,35600.0,36.7657,36.8045,36.7657,36.7948,35600.0
2012-10-09 14:30:00,37.95,38.05,37.92,38.02,54000.0,36.8045,36.9015,36.7754,36.8724,54000.0
2012-10-09 15:00:00,38.03,38.04,37.97,38.0,31000.0,36.8821,36.8918,36.8239,36.853,31000.0
2012-10-09 15:30:00,38.0,38.02,37.9,37.92,50700.0,36.853,36.8724,36.7561,36.7754,50700.0
2012-10-10 09:30:00,38.2,38.24,37.8,37.95,87400.0,37.047,37.0858,36.6591,36.8045,87400.0
2012-10-10 10:00:00,37.95,38.05,37.93,38.05,78200.0,36.8045,36.9015,36.7851,36.9015,78200.0
2012-10-10 10:30:00,38.05,38.05,37.97,37.99,37000.0,36.9015,36.9015,36.8239,36.8433,37000.0
2012-10-10 11:00:00,37.99,38.03,37.95,37.98,11700.0,36.8433,36.8821,36.8045,36.8336,11700.0
2012-10-10 11:30:00,38.0,38.04,37.93,37.96,13600.0,36.853,36.8918,36.7851,36.8142,13600.0
2012-10-10 12:00:00,37.95,38.0,37.83,37.99,19100.0,36.8045,36.853,36.6882,36.8433,19100.0
2012-10-10 12:30:00,37.98,37.98,37.87,37.91,36400.0,36.8336,36.8336,36.727,36.7657,36400.0
2012-10-10 13:00:00,37.91,38.0,37.86,37.99,20600.0,36.7657,36.853,36.7173,36.8433,20600.0
2012-10-10 13:30:00,37.99,38.03,37.94,38.0,18900.0,36.8433,36.8821,36.7948,36.853,18900.0
2012-10-10 14:00:00,38.0,38.02,37.97,37.99,17900.0,36.853,36.8724,36.8239,36.8433,17900.0
2012-10-10 14:30:00,37.99,38.01,37.97,37.99,11600.0,36.8433,36.8627,36.8239,36.8433,11600.0
2012-10-10 15:00:00,37.99,38.02,37.95,37.98,26200.0,36.8433,36.8724,36.8045,36.8336,26200.0
2012-10-10 15:30:00,37.98,38.0,37.86,37.95,41000.0,36.8336,36.853,36.7173,36.8045,41000.0
2012-10-11 09:30:00,38.05,38.14,37.87,37.93,28600.0,36.9015,36.9888,36.727,36.7851,28600.0
2012-10-11 10:00:00,37.94,38.21,37.92,38.16,373600.0,36.7948,37.0567,36.7754,37.0082,373600.0
2012-10-11 10:30:00,38.16,38.2,38.09,38.09,16100.0,37.0082,37.047,36.9403,36.9403,16100.0
2012-10-11 11:00:00,38.09,38.1,37.99,38.1,13300.0,36.9403,36.95,36.8433,36.95,13300.0
2012-10-11 11:30:00,38.1,38.1,37.95,37.96,29000.0,36.95,36.95,36.8045,36.8142,29000.0
2012-10-11 12:00:00,37.96,38.01,37.95,37.95,26400.0,36.8142,36.8627,36.8045,36.8045,26400.0
2012-10-11 12:30:00,37.97,38.0,37.96,37.98,16000.0,36.8239,36.853,36.8142,36.8336,16000.0
2012-10-11 13:00:00,37.97,38.07,37.96,38.05,14000.0,36.8239,36.9209,36.8142,36.9015,14000.0
2012-10-11 13:30:00,38.04,38.06,37.76,37.76,24400.0,36.8918,36.9112,36.6203,36.6203,24400.0
2012-10-11 14:00:00,37.76,38.0,37.76,37.98,30200.0,36.6203,36.853,36.6203,36.8336,30200.0
2012-10-11 14:30:00,37.98,38.06,37.97,37.99,36400.0,36.8336,36.9112,36.8239,36.8433,36400.0
2012-10-11 15:00:00,37.99,38.0,37.96,37.99,26200.0,36.8433,36.853,36.8142,36.8433,26200.0
2012-10-11 15:30:00,38.0,38.0,37.87,37.87,102800.0,36.853,36.853,36.727,36.727,102800.0
2012-10-12 09:30:00,38.02,38.19,37.95,38.14,26600.0,36.8724,37.0373,36.8045,36.9888,26600.0
2012-10-12 10:00:00,38.13,38.17,37.95,38.03,41600.0,36.9791,37.0179,36.8045,36.8821,41600.0
2012-10-12 10:30:00,38.03,38.08,37.96,38.05,37200.0,36.8821,36.9306,36.8142,36.9015,37200.0
2012-10-12 11:00:00,38.04,38.06,37.97,38.0,44000.0,36.8918,36.9112,36.8239,36.853,44000.0
2012-10-12 11:30:00,37.98,38.03,37.93,38.0,41600.0,36.8336,36.8821,36.7851,36.853,41600.0
2012-10-12 12:00:00,37.99,38.05,37.98,38.01,39000.0,36.8433,36.9015,36.8336,36.8627,39000.0
2012-10-12 12:30:00,38.0,38.04,37.98,38.01,19200.0,36.853,36.8918,36.8336,36.8627,19200.0
2012-10-12 13:00:00,38.01,38.03,37.99,38.0,43600.0,36.8627,36.8821,36.8433,36.853,43600.0
2012-10-12 13:30:00,38.01,38.08,38.01,38.08,8600.0,36.8627,36.9306,36.8627,36.9306,8600.0
2012-10-12 14:00:00,38.07,38.08,38.02,38.07,53800.0,36.9209,36.9306,36.8724,36.9209,53800.0
2012-10-12 14:30:00,38.07,38.13,38.06,38.12,9000.0,36.9209,36.9791,36.9112,36.9694,9000.0
2012-10-12 15:00:00,38.11,38.13,38.07,38.13,10200.0,36.9597,36.9791,36.9209,36.9791,10200.0
2012-10-12 15:30:00,38.13,38.28,38.08,38.27,56400.0,36.9791,37.1246,36.9306,37.1149,56400.0
2012-10-15 09:30:00,38.4,38.46,38.08,38.08,13100.0,37.241,37.2991,36.9306,36.9306,13100.0
2012-10-15 10:00:00,38.04,38.19,37.96,38.03,14600.0,36.8918,37.0373,36.8142,36.8821,14600.0
2012-10-15 10:30:00,38.03,38.17,38.0,38.16,11600.0,36.8821,37.0179,36.853,37.0082,11600.0
2012-10-15 11:00:00,38.17,38.25,38.15,38.19,10200.0,37.0179,37.0955,36.9985,37.0373,10200.0
2012-10-15 11:30:00,38.19,38.24,38.12,38.13,13400.0,37.0373,37.0858,36.9694,36.9791,13400.0
2012-10-15 12:00:00,38.12,38.26,38.08,38.26,12700.0,36.9694,37.1052,36.9306,37.1052,12700.0
2012-10-15 12:30:00,38.27,38.29,38.19,38.19,9400.0,37.1149,37.1343,37.0373,37.0373,9400.0
2012-10-15 13:00:00,38.2,38.32,38.2,38.32,5300.0,37.047,37.1634,37.047,37.1634,5300.0
2012-10-15 13:30:00,38.33,38.39,38.33,38.37,6700.0,37.1731,37.2313,37.1731,37.2119,6700.0
2012-10-15 14:00:00,38.36,38.55,38.34,38.53,10900.0,37.2022,37.3864,37.1828,37.367,10900.0
2012-10-15 14:30:00,38.52,38.69,38.48,38.6,38800.0,37.3573,37.5222,37.3185,37.4349,38800.0
2012-10-15 15:00:00,38.6,38.7,38.58,38.63,32400.0,37.4349,37.5319,37.4155,37.464,32400.0
2012-10-15 15:30:00,38.65,38.84,38.59,38.79,81900.0,37.4834,37.6677,37.4252,37.6192,81900.0
2012-10-16 09:30:00,38.78,38.95,38.76,38.95,23600.0,37.6095,37.7744,37.5901,37.7744,23600.0
2012-10-16 10:00:00,38.95,39.1,38.92,39.02,15300.0,37.7744,37.9198,37.7453,37.8422,15300.0
2012-10-16 10:30:00,39.06,39.12,38.93,39.03,13500.0,37.881,37.9392,37.755,37.8519,13500.0
2012-10-16 11:00:00,39.02,39.1,38.94,39.1,41600.0,37.8422,37.9198,37.7647,37.9198,41600.0
2012-10-16 11:30:00,39.1,39.16,39.07,39.15,15100.0,37.9198,37.978,37.8907,37.9683,15100.0
2012-10-16 12:00:00,39.13,39.16,39.1,39.14,28800.0,37.9489,37.978,37.9198,37.9586,28800.0
2012-10-16 12:30:00,39.15,39.16,39.13,39.15,12500.0,37.9683,37.978,37.9489,37.9683,12500.0
2012-10-16 13:00:00,39.15,39.16,39.13,39.15,15200.0,37.9683,37.978,37.9489,37.9683,15200.0
2012-10-16 13:30:00,39.15,39.15,39.05,39.07,17400.0,37.9683,37.9683,37.8713,37.8907,17400.0
2012-10-16 14:00:00,39.06,39.06,38.93,38.98,15100.0,37.881,37.881,37.755,37.8035,15100.0
2012-10-16 14:30:00,38.98,39.02,38.97,38.97,10400.0,37.8035,37.8422,37.7938,37.7938,10400.0
2012-10-16 15:00:00,38.98,39.03,38.97,39.02,22600.0,37.8035,37.8519,37.7938,37.8422,22600.0
2012-10-16 15:30:00,39.01,39.18,39.01,39.1,64500.0,37.8325,37.9974,37.8325,37.9198,64500.0
2012-10-17 09:30:00,39.01,39.01,38.82,38.95,5100.0,37.8325,37.8325,37.6483,37.7744,5100.0
2012-10-17 10:00:00,38.95,39.11,38.87,38.98,10500.0,37.7744,37.9295,37.6968,37.8035,10500.0
2012-10-17 10:30:00,39.0,39.07,38.97,38.99,4100.0,37.8228,37.8907,37.7938,37.8132,4100.0
2012-10-17 11:00:00,39.0,39.06,38.96,39.0,6300.0,37.8228,37.881,37.7841,37.8228,6300.0
2012-10-17 11:30:00,39.0,39.05,38.99,39.02,5300.0,37.8228,37.8713,37.8132,37.8422,5300.0
2012-10-17 12:00:00,39.01,39.11,38.98,39.11,6100.0,37.8325,37.9295,37.8035,37.9295,6100.0
2012-10-17 12:30:00,39.1,39.1,39.0,39.01,5500.0,37.9198,37.9198,37.8228,37.8325,5500.0
2012-10-17 13:00:00,39.02,39.05,39.0,39.03,6200.0,37.8422,37.8713,37.8228,37.8519,6200.0
2012-10-17 13:30:00,39.04,39.07,38.97,39.02,24200.0,37.8616,37.8907,37.7938,37.8422,24200.0
2012-10-17 14:00:00,39.03,39.07,39.01,39.06,11900.0,37.8519,37.8907,37.8325,37.881,11900.0
2012-10-17 14:30:00,39.04,39.09,39.03,39.05,7000.0,37.8616,37.9101,37.8519,37.8713,7000.0
2012-10-17 15:00:00,39.05,39.1,39.03,39.06,6100.0,37.8713,37.9198,37.8519,37.881,6100.0
2012-10-17 15:30:00,39.07,39.11,39.0,39.11,37500.0,37.8907,37.9295,37.8228,37.9295,37500.0
2012-10-18 09:30:00,38.87,39.09,38.86,39.01,19700.0,37.6968,37.9101,37.6871,37.8325,19700.0
2012-10-18 10:00:00,39.01,39.13,38.98,39.12,18900.0,37.8325,37.9489,37.8035,37.9392,18900.0
2012-10-18 10:30:00,39.09,39.2,39.07,39.17,8700.0,37.9101,38.0168,37.8907,37.9877,8700.0
2012-10-18 11:00:00,39.15,39.2,39.05,39.18,24900.0,37.9683,38.0168,37.8713,37.9974,24900.0
2012-10-18 11:30:00,39.17,39.17,39.04,39.14,13400.0,37.9877,37.9877,37.8616,37.9586,13400.0
2012-10-18 12:00:00,39.14,39.18,39.12,39.18,16000.0,37.9586,37.9974,37.9392,37.9974,16000.0
2012-10-18 12:30:00,39.18,39.18,39.08,39.1,16700.0,37.9974,37.9974,37.9004,37.9198,16700.0
2012-10-18 13:00:00,39.09,39.11,39.06,39.09,16800.0,37.9101,37.9295,37.881,37.9101,16800.0
2012-10-18 13:30:00,39.09,39.11,39.06,39.06,19500.0,37.9101,37.9295,37.881,37.881,19500.0
2012-10-18 14:00:00,39.06,39.14,38.97,38.97,435300.0,37.881,37.9586,37.7938,37.7938,435300.0
2012-10-18 14:30:00,38.96,38.96,38.67,38.86,121200.0,37.7841,37.7841,37.5028,37.6871,121200.0
2012-10-18 15:00:00,38.86,39.02,38.85,39.0,56900.0,37.6871,37.8422,37.6774,37.8228,56900.0
2012-10-18 15:30:00,39.01,39.12,39.0,39.12,74200.0,37.8325,37.9392,37.8228,37.9392,74200.0
2012-10-19 09:30:00,39.0,39.16,38.88,39.14,12600.0,37.8228,37.978,37.7065,37.9586,12600.0
2012-10-19 10:00:00,39.13,39.18,39.09,39.14,16900.0,37.9489,37.9974,37.9101,37.9586,16900.0
2012-10-19 10:30:00,39.13,39.13,39.02,39.06,146200.0,37.9489,37.9489,37.8422,37.881,146200.0
2012-10-19 11:00:00,39.07,39.11,38.92,38.93,49100.0,37.8907,37.9295,37.7453,37.755,49100.0
2012-10-19 11:30:00,38.94,39.02,38.83,38.98,148200.0,37.7647,37.8422,37.658,37.8035,148200.0
2012-10-19 12:00:00,38.98,39.0,38.82,38.85,84300.0,37.8035,37.8228,37.6483,37.6774,84300.0
2012-10-19 12:30:00,38.86,38.99,38.85,38.92,80900.0,37.6871,37.8132,37.6774,37.7453,80900.0
2012-10-19 13:00:00,38.91,39.03,38.9,38.95,94400.0,37.7356,37.8519,37.7259,37.7744,94400.0
2012-10-19 13:30:00,38.95,39.1,38.86,38.93,94400.0,37.7744,37.9198,37.6871,37.755,94400.0
2012-10-19 14:00:00,38.93,39.12,38.91,39.02,111600.0,37.755,37.9392,37.7356,37.8422,111600.0
2012-10-19 14:30:00,39.02,39.1,38.95,39.03,223000.0,37.8422,37.9198,37.7744,37.8519,223000.0
2012-10-19 15:00:00,39.03,39.1,38.88,38.92,125300.0,37.8519,37.9198,37.7065,37.7453,125300.0
2012-10-19 15:30:00,38.92,39.22,38.9,39.2,138700.0,37.7453,38.0362,37.7259,38.0168,138700.0
2012-10-22 09:30:00,39.36,39.58,39.2,39.32,61000.0,38.172,38.3853,38.0168,38.1332,61000.0
2012-10-22 10:00:00,39.32,39.48,39.32,39.36,14700.0,38.1332,38.2884,38.1332,38.172,14700.0
2012-10-22 10:30:00,39.36,39.37,39.22,39.27,8600.0,38.172,38.1817,38.0362,38.0847,8600.0
2012-10-22 11:00:00,39.26,39.32,39.21,39.22,8300.0,38.075,38.1332,38.0265,38.0362,8300.0
2012-10-22 11:30:00,39.23,39.37,39.21,39.35,5000.0,38.0459,38.1817,38.0265,38.1623,5000.0
2012-10-22 12:00:00,39.34,39.41,39.33,39.38,5600.0,38.1526,38.2205,38.1429,38.1914,5600.0
2012-10-22 12:30:00,39.38,39.38,39.28,39.32,8000.0,38.1914,38.1914,38.0944,38.1332,8000.0
2012-10-22 13:00:00,39.32,39.32,39.15,39.15,7500.0,38.1332,38.1332,37.9683,37.9683,7500.0
2012-10-22 13:30:00,39.17,39.17,39.02,39.09,11500.0,37.9877,37.9877,37.8422,37.9101,11500.0
2012-10-22 14:00:00,39.08,39.18,39.07,39.16,56800.0,37.9004,37.9974,37.8907,37.978,56800.0
2012-10-22 14:30:00,39.15,39.27,39.15,39.2,19200.0,37.9683,38.0847,37.9683,38.0168,19200.0
2012-10-22 15:00:00,39.24,39.29,39.19,39.26,25200.0,38.0556,38.1041,38.0071,38.075,25200.0
2012-10-22 15:30:00,39.26,39.45,39.22,39.38,53400.0,38.075,38.2593,38.0362,38.1914,53400.0
2012-10-23 09:30:00,38.72,39.1,38.68,38.97,519500.0,37.5513,37.9198,37.5125,37.7938,519500.0
2012-10-23 10:00:00,38.99,39.0,38.88,38.93,590600.0,37.8132,37.8228,37.7065,37.755,590600.0
2012-10-23 10:30:00,38.92,38.99,38.53,38.56,119000.0,37.7453,37.8132,37.367,37.3961,119000.0
2012-10-23 11:00:00,38.56,38.64,38.53,38.55,29500.0,37.3961,37.4737,37.367,37.3864,29500.0
2012-10-23 11:30:00,38.55,38.59,38.53,38.55,22500.0,37.3864,37.4252,37.367,37.3864,22500.0
2012-10-23 12:00:00,38.56,38.64,38.53,38.57,14600.0,37.3961,37.4737,37.367,37.4058,14600.0
2012-10-23 12:30:00,38.57,38.67,38.53,38.54,8200.0,37.4058,37.5028,37.367,37.3767,8200.0
2012-10-23 13:00:00,38.54,38.67,38.53,38.53,12600.0,37.3767,37.5028,37.367,37.367,12600.0
2012-10-23 13:30:00,38.55,38.57,38.53,38.53,17500.0,37.3864,37.4058,37.367,37.367,17500.0
2012-10-23 14:00:00,38.54,38.55,38.38,38.48,110400.0,37.3767,37.3864,37.2216,37.3185,110400.0
2012-10-23 14:30:00,38.49,38.63,38.46,38.55,31400.0,37.3282,37.464,37.2991,37.3864,31400.0
2012-10-23 15:00:00,38.54,38.6,38.48,38.51,49400.0,37.3767,37.4349,37.3185,37.3476,49400.0
2012-10-23 15:30:00,38.51,38.62,38.44,38.61,159600.0,37.3476,37.4543,37.2798,37.4446,159600.0
2012-10-24 09:30:00,38.86,38.92,38.24,38.24,11900.0,37.6871,37.7453,37.0858,37.0858,11900.0
2012-10-24 10:00:00,38.26,38.27,38.05,38.06,14300.0,37.1052,37.1149,36.9015,36.9112,14300.0
2012-10-24 10:30:00,38.05,38.21,38.02,38.19,8800.0,36.9015,37.0567,36.8724,37.0373,8800.0
2012-10-24 11:00:00,38.2,38.2,38.06,38.09,8500.0,37.047,37.047,36.9112,36.9403,8500.0
2012-10-24 11:30:00,38.1,38.17,38.06,38.15,17600.0,36.95,37.0179,36.9112,36.9985,17600.0
2012-10-24 12:00:00,38.13,38.25,38.12,38.25,19700.0,36.9791,37.0955,36.9694,37.0955,19700.0
2012-10-24 12:30:00,38.26,38.29,38.23,38.24,10000.0,37.1052,37.1343,37.0761,37.0858,10000.0
2012-10-24 13:00:00,38.27,38.29,38.25,38.27,5200.0,37.1149,37.1343,37.0955,37.1149,5200.0
2012-10-24 13:30:00,38.28,38.3,38.26,38.27,8500.0,37.1246,37.144,37.1052,37.1149,8500.0
2012-10-24 14:00:00,38.26,38.32,38.21,38.29,21500.0,37.1052,37.1634,37.0567,37.1343,21500.0
2012-10-24 14:30:00,38.28,38.3,38.21,38.26,14500.0,37.1246,37.144,37.0567,37.1052,14500.0
2012-10-24 15:00:00,38.26,38.27,38.12,38.16,24800.0,37.1052,37.1149,36.9694,37.0082,24800.0
2012-10-24 15:30:00,38.16,38.16,37.87,38.1,70400.0,37.0082,37.0082,36.727,36.95,70400.0
2012-10-25 09:30:00,38.35,38.62,38.14,38.2,43200.0,37.1925,37.4543,36.9888,37.047,43200.0
2012-10-25 10:00:00,38.2,38.44,38.09,38.38,54900.0,37.047,37.2798,36.9403,37.2216,54900.0
2012-10-25 10:30:00,38.37,38.38,37.75,37.8,61500.0,37.2119,37.2216,36.6106,36.6591,61500.0
2012-10-25 11:00:00,37.8,38.12,37.8,38.08,113700.0,36.6591,36.9694,36.6591,36.9306,113700.0
2012-10-25 11:30:00,38.08,38.13,37.73,37.73,32600.0,36.9306,36.9791,36.5912,36.5912,32600.0
2012-10-25 12:00:00,37.72,37.77,37.69,37.73,18900.0,36.5815,36.63,36.5524,36.5912,18900.0
2012-10-25 12:30:00,37.74,37.85,37.7,37.77,15500.0,36.6009,36.7076,36.5621,36.63,15500.0
2012-10-25 13:00:00,37.78,38.06,37.78,38.03,38100.0,36.6397,36.9112,36.6397,36.8821,38100.0
2012-10-25 13:30:00,38.01,38.14,38.0,38.13,43400.0,36.8627,36.9888,36.853,36.9791,43400.0
2012-10-25 14:00:00,38.13,38.15,38.02,38.12,39200.0,36.9791,36.9985,36.8724,36.9694,39200.0
2012-10-25 14:30:00,38.11,38.18,38.07,38.09,24200.0,36.9597,37.0276,36.9209,36.9403,24200.0
2012-10-25 15:00:00,38.09,38.18,37.87,37.95,154400.0,36.9403,37.0276,36.727,36.8045,154400.0
2012-10-25 15:30:00,37.95,37.98,37.88,37.88,103300.0,36.8045,36.8336,36.7367,36.7367,103300.0
2012-10-26 09:30:00,37.94,38.3,37.93,38.1,34300.0,36.7948,37.144,36.7851,36.95,34300.0
2012-10-26 10:00:00,38.1,38.29,38.04,38.19,155900.0,36.95,37.1343,36.8918,37.0373,155900.0
2012-10-26 10:30:00,38.18,38.37,38.09,38.32,197000.0,37.0276,37.2119,36.9403,37.1634,197000.0
2012-10-26 11:00:00,38.29,38.3,38.23,38.28,21400.0,37.1343,37.144,37.0761,37.1246,21400.0
2012-10-26 11:30:00,38.28,38.29,38.2,38.22,61200.0,37.1246,37.1343,37.047,37.0664,61200.0
2012-10-26 12:00:00,38.2,38.2,38.02,38.15,29600.0,37.047,37.047,36.8724,36.9985,29600.0
2012-10-26 12:30:00,38.13,38.16,38.09,38.14,12300.0,36.9791,37.0082,36.9403,36.9888,12300.0
2012-10-26 13:00:00,38.14,38.15,38.04,38.13,79500.0,36.9888,36.9985,36.8918,36.9791,79500.0
2012-10-26 13:30:00,38.14,38.26,38.11,38.12,15700.0,36.9888,37.1052,36.9597,36.9694,15700.0
2012-10-26 14:00:00,38.12,38.13,38.09,38.1,9500.0,36.9694,36.9791,36.9403,36.95,9500.0
2012-10-26 14:30:00,38.09,38.14,38.02,38.1,39500.0,36.9403,36.9888,36.8724,36.95,39500.0
2012-10-26 15:00:00,38.11,38.15,38.05,38.08,54200.0,36.9597,36.9985,36.9015,36.9306,54200.0
2012-10-26 15:30:00,38.09,38.1,38.0,38.07,95600.0,36.9403,36.95,36.853,36.9209,95600.0
2012-10-31 09:30:00,37.0,37.38,36.06,36.4,291100.0,35.8832,36.2517,34.9716,35.3013,291100.0
2012-10-31 10:00:00,36.41,36.55,36.3,36.49,653100.0,35.311,35.4468,35.2043,35.3886,653100.0
2012-10-31 10:30:00,36.48,36.64,36.47,36.56,64000.0,35.3789,35.5341,35.3692,35.4565,64000.0
2012-10-31 11:00:00,36.56,36.8,36.47,36.6,100600.0,35.4565,35.6893,35.3692,35.4953,100600.0
2012-10-31 11:30:00,36.61,36.64,36.5,36.5,150800.0,35.505,35.5341,35.3983,35.3983,150800.0
2012-10-31 12:00:00,36.51,36.58,36.4,36.41,112700.0,35.408,35.4759,35.3013,35.311,112700.0
2012-10-31 12:30:00,36.41,36.47,35.83,36.12,300800.0,35.311,35.3692,34.7485,35.0298,300800.0
2012-10-31 13:00:00,36.14,36.22,36.05,36.13,769100.0,35.0492,35.1268,34.9619,35.0395,769100.0
2012-10-31 13:30:00,36.14,36.2,35.66,36.13,472700.0,35.0492,35.1074,34.5837,35.0395,472700.0
2012-10-31 14:00:00,36.12,36.16,36.05,36.14,183900.0,35.0298,35.0686,34.9619,35.0492,183900.0
2012-10-31 14:30:00,36.15,36.4,36.1,36.23,184200.0,35.0589,35.3013,35.0104,35.1365,184200.0
2012-10-31 15:00:00,36.23,36.54,36.19,36.52,200800.0,35.1365,35.4371,35.0977,35.4177,200800.0
2012-10-31 15:30:00,36.54,36.55,35.67,36.51,433100.0,35.4371,35.4468,34.5934,35.408,433100.0
2012-11-01 09:30:00,35.51,36.12,35.25,36.07,295800.0,34.4382,35.0298,34.186,34.9813,295800.0
2012-11-01 10:00:00,36.08,36.25,35.96,36.09,152100.0,34.991,35.1559,34.8746,35.0007,152100.0
2012-11-01 10:30:00,36.09,36.21,35.98,36.0,87000.0,35.0007,35.1171,34.894,34.9134,87000.0
2012-11-01 11:00:00,36.01,36.25,36.0,36.23,69400.0,34.9231,35.1559,34.9134,35.1365,69400.0
2012-11-01 11:30:00,36.22,36.27,36.0,36.11,208700.0,35.1268,35.1752,34.9134,35.0201,208700.0
2012-11-01 12:00:00,36.11,36.14,36.02,36.09,97000.0,35.0201,35.0492,34.9328,35.0007,97000.0
2012-11-01 12:30:00,36.09,36.12,35.95,36.0,106800.0,35.0007,35.0298,34.8649,34.9134,106800.0
2012-11-01 13:00:00,36.0,36.05,35.96,35.99,68100.0,34.9134,34.9619,34.8746,34.9037,68100.0
2012-11-01 13:30:00,36.0,36.07,35.98,36.06,94800.0,34.9134,34.9813,34.894,34.9716,94800.0
2012-11-01 14:00:00,36.05,36.12,35.97,36.03,89700.0,34.9619,35.0298,34.8843,34.9425,89700.0
2012-11-01 14:30:00,36.04,36.05,35.98,36.01,73800.0,34.9522,34.9619,34.894,34.9231,73800.0
2012-11-01 15:00:00,36.01,36.06,36.0,36.01,121300.0,34.9231,34.9716,34.9134,34.9231,121300.0
2012-11-01 15:30:00,36.01,36.17,35.99,36.16,396500.0,34.9231,35.0783,34.9037,35.0686,396500.0
2012-11-02 09:30:00,35.85,36.46,35.85,36.25,49800.0,34.7679,35.3595,34.7679,35.1559,49800.0
2012-11-02 10:00:00,36.26,36.34,36.11,36.12,39400.0,35.1656,35.2431,35.0201,35.0298,39400.0
2012-11-02 10:30:00,36.12,36.28,36.12,36.22,67300.0,35.0298,35.1849,35.0298,35.1268,67300.0
2012-11-02 11:00:00,36.21,36.5,36.21,36.48,110100.0,35.1171,35.3983,35.1171,35.3789,110100.0
2012-11-02 11:30:00,36.46,36.46,36.32,36.4,55300.0,35.3595,35.3595,35.2237,35.3013,55300.0
2012-11-02 12:00:00,36.41,36.63,36.38,36.57,149700.0,35.311,35.5244,35.2819,35.4662,149700.0
2012-11-02 12:30:00,36.59,36.8,36.59,36.73,95400.0,35.4856,35.6893,35.4856,35.6214,95400.0
2012-11-02 13:00:00,36.72,36.77,36.7,36.72,61200.0,35.6117,35.6602,35.5923,35.6117,61200.0
2012-11-02 13:30:00,36.72,36.75,36.3,36.31,83800.0,35.6117,35.6408,35.2043,35.214,83800.0
2012-11-02 14:00:00,36.29,36.29,36.11,36.11,27000.0,35.1946,35.1946,35.0201,35.0201,27000.0
2012-11-02 14:30:00,36.11,36.19,36.0,36.17,51100.0,35.0201,35.0977,34.9134,35.0783,51100.0
2012-11-02 15:00:00,36.18,36.52,36.18,36.47,178700.0,35.088,35.4177,35.088,35.3692,178700.0
2012-11-02 15:30:00,36.47,36.52,36.4,36.47,297700.0,35.3692,35.4177,35.3013,35.3692,297700.0
2012-11-05 09:30:00,36.39,36.47,36.0,36.01,25700.0,35.2916,35.3692,34.9134,34.9231,25700.0
2012-11-05 10:00:00,36.03,36.1,35.79,35.8,40100.0,34.9425,35.0104,34.7097,34.7194,40100.0
2012-11-05 10:30:00,35.82,35.92,35.81,35.84,32600.0,34.7388,34.8358,34.7291,34.7582,32600.0
2012-11-05 11:00:00,35.85,35.92,35.69,35.7,34300.0,34.7679,34.8358,34.6128,34.6225,34300.0
2012-11-05 11:30:00,35.7,35.75,35.54,35.59,55100.0,34.6225,34.6709,34.4673,34.5158,55100.0
2012-11-05 12:00:00,35.57,35.6,35.5,35.51,15600.0,34.4964,34.5255,34.4285,34.4382,15600.0
2012-11-05 12:30:00,35.51,35.51,35.42,35.49,15600.0,34.4382,34.4382,34.3509,34.4188,15600.0
2012-11-05 13:00:00,35.47,35.62,35.47,35.6,14400.0,34.3994,34.5449,34.3994,34.5255,14400.0
2012-11-05 13:30:00,35.58,35.73,35.48,35.54,55200.0,34.5061,34.6515,34.4091,34.4673,55200.0
2012-11-05 14:00:00,35.54,35.62,35.48,35.49,41800.0,34.4673,34.5449,34.4091,34.4188,41800.0
2012-11-05 14:30:00,35.49,35.53,35.42,35.45,32300.0,34.4188,34.4576,34.3509,34.38,32300.0
2012-11-05 15:00:00,35.46,35.49,35.44,35.44,39100.0,34.3897,34.4188,34.3703,34.3703,39100.0
2012-11-05 15:30:00,35.44,35.51,35.39,35.51,113900.0,34.3703,34.4382,34.3218,34.4382,113900.0
2012-11-06 09:30:00,35.26,35.58,35.26,35.49,91500.0,34.1957,34.5061,34.1957,34.4188,91500.0
2012-11-06 10:00:00,35.46,35.59,35.37,35.43,23700.0,34.3897,34.5158,34.3024,34.3606,23700.0
2012-11-06 10:30:00,35.43,35.6,35.39,35.42,73200.0,34.3606,34.5255,34.3218,34.3509,73200.0
2012-11-06 11:00:00,35.42,35.47,35.38,35.4,16700.0,34.3509,34.3994,34.3121,34.3315,16700.0
2012-11-06 11:30:00,35.4,35.51,35.39,35.45,19800.0,34.3315,34.4382,34.3218,34.38,19800.0
2012-11-06 12:00:00,35.45,35.47,35.39,35.44,16300.0,34.38,34.3994,34.3218,34.3703,16300.0
2012-11-06 12:30:00,35.45,35.47,35.43,35.47,24300.0,34.38,34.3994,34.3606,34.3994,24300.0
2012-11-06 13:00:00,35.46,35.62,35.46,35.52,17800.0,34.3897,34.5449,34.3897,34.4479,17800.0
2012-11-06 13:30:00,35.54,35.57,35.47,35.54,30700.0,34.4673,34.4964,34.3994,34.4673,30700.0
2012-11-06 14:00:00,35.56,35.6,35.49,35.5,16000.0,34.4867,34.5255,34.4188,34.4285,16000.0
2012-11-06 14:30:00,35.5,35.54,35.47,35.51,25300.0,34.4285,34.4673,34.3994,34.4382,25300.0
2012-11-06 15:00:00,35.51,35.57,35.45,35.48,40100.0,34.4382,34.4964,34.38,34.4091,40100.0
2012-11-06 15:30:00,35.48,35.58,35.48,35.58,49900.0,34.4091,34.5061,34.4091,34.5061,49900.0
2012-11-07 09:30:00,35.33,35.49,35.0,35.29,27600.0,34.2636,34.4188,33.9436,34.2248,27600.0
2012-11-07 10:00:00,35.28,35.32,35.03,35.07,8700.0,34.2151,34.2539,33.9727,34.0115,8700.0
2012-11-07 10:30:00,35.06,35.06,34.89,34.89,17300.0,34.0018,34.0018,33.8369,33.8369,17300.0
2012-11-07 11:00:00,34.9,34.94,34.75,34.75,19400.0,33.8466,33.8854,33.7011,33.7011,19400.0
2012-11-07 11:30:00,34.75,35.08,34.75,35.06,19400.0,33.7011,34.0212,33.7011,34.0018,19400.0
2012-11-07 12:00:00,35.05,35.11,35.02,35.09,15500.0,33.9921,34.0503,33.963,34.0309,15500.0
2012-11-07 12:30:00,35.1,35.11,35.02,35.08,15000.0,34.0406,34.0503,33.963,34.0212,15000.0
2012-11-07 13:00:00,35.07,35.29,35.07,35.27,54400.0,34.0115,34.2248,34.0115,34.2054,54400.0
2012-11-07 13:30:00,35.25,35.43,35.25,35.37,65900.0,34.186,34.3606,34.186,34.3024,65900.0
2012-11-07 14:00:00,35.36,35.41,35.25,35.3,26600.0,34.2927,34.3412,34.186,34.2345,26600.0
2012-11-07 14:30:00,35.28,35.35,35.24,35.33,27900.0,34.2151,34.283,34.1763,34.2636,27900.0
2012-11-07 15:00:00,35.34,35.38,35.22,35.26,34100.0,34.2733,34.3121,34.1569,34.1957,34100.0
2012-11-07 15:30:00,35.26,35.35,34.98,35.04,62700.0,34.1957,34.283,33.9242,33.9824,62700.0
2012-11-08 09:30:00,34.86,35.05,34.8,35.0,33700.0,33.8078,33.9921,33.7496,33.9436,33700.0
2012-11-08 10:00:00,35.02,35.04,34.85,34.93,18000.0,33.963,33.9824,33.7981,33.8757,18000.0
2012-11-08 10:30:00,34.91,35.08,34.87,34.96,53200.0,33.8563,34.0212,33.8175,33.9048,53200.0
2012-11-08 11:00:00,34.96,35.0,34.84,34.9,24300.0,33.9048,33.9436,33.7884,33.8466,24300.0
2012-11-08 11:30:00,34.88,34.88,34.67,34.75,26400.0,33.8272,33.8272,33.6235,33.7011,26400.0
2012-11-08 12:00:00,34.77,34.77,34.59,34.59,19400.0,33.7205,33.7205,33.546,33.546,19400.0
2012-11-08 12:30:00,34.61,34.61,34.37,34.42,12500.0,33.5654,33.5654,33.3326,33.3811,12500.0
2012-11-08 13:00:00,34.42,34.43,34.16,34.16,27400.0,33.3811,33.3908,33.1289,33.1289,27400.0
2012-11-08 13:30:00,34.17,34.29,34.05,34.19,86200.0,33.1386,33.255,33.0223,33.158,86200.0
2012-11-08 14:00:00,34.17,34.2,33.93,34.18,98000.0,33.1386,33.1677,32.9059,33.1483,98000.0
2012-11-08 14:30:00,34.19,34.41,34.18,34.4,164700.0,33.158,33.3714,33.1483,33.3617,164700.0
2012-11-08 15:00:00,34.4,34.47,34.33,34.4,59700.0,33.3617,33.4296,33.2938,33.3617,59700.0
2012-11-08 15:30:00,34.4,34.48,34.35,34.44,161300.0,33.3617,33.4393,33.3132,33.4005,161300.0
2012-11-09 09:30:00,34.38,34.68,34.33,34.68,63900.0,33.3423,33.6332,33.2938,33.6332,63900.0
2012-11-09 10:00:00,34.65,34.95,34.65,34.77,88100.0,33.6041,33.8951,33.6041,33.7205,88100.0
2012-11-09 10:30:00,34.78,34.9,34.69,34.87,21800.0,33.7302,33.8466,33.6429,33.8175,21800.0
2012-11-09 11:00:00,34.87,35.05,34.83,34.96,70900.0,33.8175,33.9921,33.7787,33.9048,70900.0
2012-11-09 11:30:00,34.95,34.95,34.76,34.79,26400.0,33.8951,33.8951,33.7108,33.7399,26400.0
2012-11-09 12:00:00,34.8,34.87,34.78,34.8,18700.0,33.7496,33.8175,33.7302,33.7496,18700.0
2012-11-09 12:30:00,34.8,34.85,34.7,34.7,12700.0,33.7496,33.7981,33.6526,33.6526,12700.0
2012-11-09 13:00:00,34.73,34.77,34.6,34.73,35600.0,33.6817,33.7205,33.5557,33.6817,35600.0
2012-11-09 13:30:00,34.73,34.74,34.46,34.67,127000.0,33.6817,33.6914,33.4199,33.6235,127000.0
2012-11-09 14:00:00,34.67,34.67,34.56,34.67,110000.0,33.6235,33.6235,33.5169,33.6235,110000.0
2012-11-09 14:30:00,34.69,34.71,34.51,34.55,41800.0,33.6429,33.6623,33.4684,33.5072,41800.0
2012-11-09 15:00:00,34.55,34.55,34.45,34.52,48400.0,33.5072,33.5072,33.4102,33.4781,48400.0
2012-11-09 15:30:00,34.52,34.6,34.37,34.37,115000.0,33.4781,33.5557,33.3326,33.3326,115000.0
2012-11-12 09:30:00,34.57,34.57,34.31,34.31,30400.0,33.5266,33.5266,33.2744,33.2744,30400.0
2012-11-12 10:00:00,34.34,34.37,34.26,34.3,17900.0,33.3035,33.3326,33.2259,33.2647,17900.0
2012-11-12 10:30:00,34.3,34.31,34.16,34.16,13500.0,33.2647,33.2744,33.1289,33.1289,13500.0
2012-11-12 11:00:00,34.15,34.35,34.13,34.35,12500.0,33.1192,33.3132,33.0998,33.3132,12500.0
2012-11-12 11:30:00,34.33,34.37,34.22,34.24,16100.0,33.2938,33.3326,33.1871,33.2065,16100.0
2012-11-12 12:00:00,34.23,34.32,34.22,34.31,9500.0,33.1968,33.2841,33.1871,33.2744,9500.0
2012-11-12 12:30:00,34.34,34.37,34.33,34.37,7900.0,33.3035,33.3326,33.2938,33.3326,7900.0
2012-11-12 13:00:00,34.37,34.54,34.37,34.53,12300.0,33.3326,33.4975,33.3326,33.4878,12300.0
2012-11-12 13:30:00,34.52,34.52,34.39,34.5,10900.0,33.4781,33.4781,33.352,33.4587,10900.0
2012-11-12 14:00:00,34.49,34.49,34.4,34.43,10400.0,33.449,33.449,33.3617,33.3908,10400.0
2012-11-12 14:30:00,34.43,34.46,34.4,34.4,19400.0,33.3908,33.4199,33.3617,33.3617,19400.0
2012-11-12 15:00:00,34.4,34.42,34.23,34.34,29200.0,33.3617,33.3811,33.1968,33.3035,29200.0
2012-11-12 15:30:00,34.34,34.37,34.25,34.25,47300.0,33.3035,33.3326,33.2162,33.2162,47300.0
2012-11-13 09:30:00,34.12,34.15,33.85,34.12,23900.0,33.0901,33.1192,32.8283,33.0901,23900.0
2012-11-13 10:00:00,34.12,34.14,33.98,33.98,22600.0,33.0901,33.1095,32.9544,32.9544,22600.0
2012-11-13 10:30:00,33.98,34.21,33.94,34.21,59500.0,32.9544,33.1774,32.9156,33.1774,59500.0
2012-11-13 11:00:00,34.24,34.35,34.12,34.12,15700.0,33.2065,33.3132,33.0901,33.0901,15700.0
2012-11-13 11:30:00,34.14,34.15,33.98,34.08,22300.0,33.1095,33.1192,32.9544,33.0514,22300.0
2012-11-13 12:00:00,34.06,34.2,34.05,34.15,18800.0,33.032,33.1677,33.0223,33.1192,18800.0
2012-11-13 12:30:00,34.15,34.16,34.08,34.09,17000.0,33.1192,33.1289,33.0514,33.061,17000.0
2012-11-13 13:00:00,34.09,34.34,34.07,34.34,22500.0,33.061,33.3035,33.0417,33.3035,22500.0
2012-11-13 13:30:00,34.34,34.37,34.3,34.37,24600.0,33.3035,33.3326,33.2647,33.3326,24600.0
2012-11-13 14:00:00,34.37,34.39,34.23,34.23,19100.0,33.3326,33.352,33.1968,33.1968,19100.0
2012-11-13 14:30:00,34.24,34.24,34.05,34.08,49800.0,33.2065,33.2065,33.0223,33.0514,49800.0
2012-11-13 15:00:00,34.08,34.1,33.92,33.96,89500.0,33.0514,33.0707,32.8962,32.935,89500.0
2012-11-13 15:30:00,33.96,34.18,33.95,33.99,74600.0,32.935,33.1483,32.9253,32.9641,74600.0
2012-11-14 09:30:00,33.83,34.15,33.83,34.07,38100.0,32.8089,33.1192,32.8089,33.0417,38100.0
2012-11-14 10:00:00,34.05,34.08,34.0,34.03,27600.0,33.0223,33.0514,32.9738,33.0029,27600.0
2012-11-14 10:30:00,34.02,34.04,33.99,34.03,48900.0,32.9932,33.0126,32.9641,33.0029,48900.0
2012-11-14 11:00:00,34.03,34.11,33.99,34.1,16800.0,33.0029,33.0804,32.9641,33.0707,16800.0
2012-11-14 11:30:00,34.11,34.11,34.0,34.07,20700.0,33.0804,33.0804,32.9738,33.0417,20700.0
2012-11-14 12:00:00,34.09,34.1,33.99,34.0,14300.0,33.061,33.0707,32.9641,32.9738,14300.0
2012-11-14 12:30:00,34.0,34.06,33.97,34.01,29300.0,32.9738,33.032,32.9447,32.9835,29300.0
2012-11-14 13:00:00,34.0,34.05,33.96,34.05,26000.0,32.9738,33.0223,32.935,33.0223,26000.0
2012-11-14 13:30:00,34.04,34.08,34.01,34.05,36700.0,33.0126,33.0514,32.9835,33.0223,36700.0
2012-11-14 14:00:00,34.04,34.08,33.99,34.05,59900.0,33.0126,33.0514,32.9641,33.0223,59900.0
2012-11-14 14:30:00,34.04,34.05,33.99,33.99,68600.0,33.0126,33.0223,32.9641,32.9641,68600.0
2012-11-14 15:00:00,33.99,34.01,33.9,33.98,113900.0,32.9641,32.9835,32.8768,32.9544,113900.0
2012-11-14 15:30:00,33.98,34.02,33.78,33.88,102800.0,32.9544,32.9932,32.7604,32.8574,102800.0
2012-11-15 09:30:00,33.73,34.19,33.73,33.94,67800.0,32.7119,33.158,32.7119,32.9156,67800.0
2012-11-15 10:00:00,33.92,34.03,33.81,33.96,41200.0,32.8962,33.0029,32.7895,32.935,41200.0
2012-11-15 10:30:00,33.95,34.04,33.94,33.99,33400.0,32.9253,33.0126,32.9156,32.9641,33400.0
2012-11-15 11:00:00,33.98,34.08,33.95,33.97,50000.0,32.9544,33.0514,32.9253,32.9447,50000.0
2012-11-15 11:30:00,33.97,34.05,33.95,33.97,65400.0,32.9447,33.0223,32.9253,32.9447,65400.0
2012-11-15 12:00:00,33.98,34.02,33.8,33.84,50900.0,32.9544,32.9932,32.7798,32.8186,50900.0
2012-11-15 12:30:00,33.84,34.01,33.79,33.98,36700.0,32.8186,32.9835,32.7701,32.9544,36700.0
2012-11-15 13:00:00,33.97,34.11,33.93,34.1,42800.0,32.9447,33.0804,32.9059,33.0707,42800.0
2012-11-15 13:30:00,34.09,34.26,34.01,34.2,129800.0,33.061,33.2259,32.9835,33.1677,129800.0
2012-11-15 14:00:00,34.2,34.2,33.99,33.99,65000.0,33.1677,33.1677,32.9641,32.9641,65000.0
2012-11-15 14:30:00,33.98,34.08,33.92,34.01,41100.0,32.9544,33.0514,32.8962,32.9835,41100.0
2012-11-15 15:00:00,34.0,34.01,33.83,33.91,67300.0,32.9738,32.9835,32.8089,32.8865,67300.0
2012-11-15 15:30:00,33.91,33.93,33.79,33.83,108100.0,32.8865,32.9059,32.7701,32.8089,108100.0
2012-11-16 09:30:00,34.06,34.48,33.93,34.15,53200.0,33.032,33.4393,32.9059,33.1192,53200.0
2012-11-16 10:00:00,34.15,34.16,33.94,34.06,38500.0,33.1192,33.1289,32.9156,33.032,38500.0
2012-11-16 10:30:00,34.06,34.22,34.04,34.1,37100.0,33.032,33.1871,33.0126,33.0707,37100.0
2012-11-16 11:00:00,34.1,34.21,34.08,34.1,58100.0,33.0707,33.1774,33.0514,33.0707,58100.0
2012-11-16 11:30:00,34.11,34.62,34.11,34.62,65500.0,33.0804,33.5751,33.0804,33.5751,65500.0
2012-11-16 12:00:00,34.6,34.73,34.48,34.51,85900.0,33.5557,33.6817,33.4393,33.4684,85900.0
2012-11-16 12:30:00,34.52,34.7,34.5,34.56,100200.0,33.4781,33.6526,33.4587,33.5169,100200.0
2012-11-16 13:00:00,34.57,34.6,34.47,34.49,57100.0,33.5266,33.5557,33.4296,33.449,57100.0
2012-11-16 13:30:00,34.5,34.66,34.5,34.64,106500.0,33.4587,33.6138,33.4587,33.5944,106500.0
2012-11-16 14:00:00,34.64,34.69,34.55,34.66,202800.0,33.5944,33.6429,33.5072,33.6138,202800.0
2012-11-16 14:30:00,34.65,34.73,34.54,34.73,124300.0,33.6041,33.6817,33.4975,33.6817,124300.0
2012-11-16 15:00:00,34.73,34.8,34.61,34.79,139300.0,33.6817,33.7496,33.5654,33.7399,139300.0
2012-11-16 15:30:00,34.78,34.8,34.55,34.6,138900.0,33.7302,33.7496,33.5072,33.5557,138900.0
2012-11-19 09:30:00,35.31,35.62,35.3,35.52,74700.0,34.2442,34.5449,34.2345,34.4479,74700.0
2012-11-19 10:00:00,35.52,35.69,35.42,35.59,113300.0,34.4479,34.6128,34.3509,34.5158,113300.0
2012-11-19 10:30:00,35.59,35.99,35.58,35.9,77600.0,34.5158,34.9037,34.5061,34.8164,77600.0
2012-11-19 11:00:00,35.9,35.97,35.83,35.87,65300.0,34.8164,34.8843,34.7485,34.7873,65300.0
2012-11-19 11:30:00,35.84,35.87,35.72,35.8,53200.0,34.7582,34.7873,34.6419,34.7194,53200.0
2012-11-19 12:00:00,35.79,35.93,35.76,35.91,41300.0,34.7097,34.8455,34.6806,34.8261,41300.0
2012-11-19 12:30:00,35.91,36.04,35.91,36.04,74600.0,34.8261,34.9522,34.8261,34.9522,74600.0
2012-11-19 13:00:00,36.03,36.48,36.03,36.33,176500.0,34.9425,35.3789,34.9425,35.2334,176500.0
2012-11-19 13:30:00,36.31,36.36,36.0,36.14,139400.0,35.214,35.2625,34.9134,35.0492,139400.0
2012-11-19 14:00:00,36.1,36.15,35.99,36.04,80300.0,35.0104,35.0589,34.9037,34.9522,80300.0
2012-11-19 14:30:00,36.04,36.04,35.9,35.95,183800.0,34.9522,34.9522,34.8164,34.8649,183800.0
2012-11-19 15:00:00,35.96,36.05,35.95,36.03,101100.0,34.8746,34.9619,34.8649,34.9425,101100.0
2012-11-19 15:30:00,36.02,36.29,35.95,36.29,267200.0,34.9328,35.1946,34.8649,35.1946,267200.0
2012-11-20 09:30:00,36.15,36.31,36.05,36.27,71700.0,35.0589,35.214,34.9619,35.1752,71700.0
2012-11-20 10:00:00,36.29,36.45,36.24,36.4,103700.0,35.1946,35.3498,35.1462,35.3013,103700.0
2012-11-20 10:30:00,36.4,36.44,36.31,36.31,51400.0,35.3013,35.3401,35.214,35.214,51400.0
2012-11-20 11:00:00,36.31,36.42,36.27,36.41,48600.0,35.214,35.3207,35.1752,35.311,48600.0
2012-11-20 11:30:00,36.41,36.5,36.34,36.34,203100.0,35.311,35.3983,35.2431,35.2431,203100.0
2012-11-20 12:00:00,36.34,36.4,36.24,36.26,211600.0,35.2431,35.3013,35.1462,35.1656,211600.0
2012-11-20 12:30:00,36.26,36.34,36.16,36.2,49500.0,35.1656,35.2431,35.0686,35.1074,49500.0
2012-11-20 13:00:00,36.2,36.2,35.74,35.93,115200.0,35.1074,35.1074,34.6612,34.8455,115200.0
2012-11-20 13:30:00,35.96,36.14,35.95,36.02,52600.0,34.8746,35.0492,34.8649,34.9328,52600.0
2012-11-20 14:00:00,36.02,36.04,35.9,35.98,50300.0,34.9328,34.9522,34.8164,34.894,50300.0
2012-11-20 14:30:00,35.98,35.98,35.76,35.79,65300.0,34.894,34.894,34.6806,34.7097,65300.0
2012-11-20 15:00:00,35.78,35.91,35.78,35.87,42900.0,34.7,34.8261,34.7,34.7873,42900.0
2012-11-20 15:30:00,35.87,35.88,35.73,35.74,207600.0,34.7873,34.797,34.6515,34.6612,207600.0
2012-11-21 09:30:00,35.98,36.1,35.81,35.86,28200.0,34.894,35.0104,34.7291,34.7776,28200.0
2012-11-21 10:00:00,35.86,35.86,35.67,35.7,24300.0,34.7776,34.7776,34.5934,34.6225,24300.0
2012-11-21 10:30:00,35.7,35.75,35.66,35.7,15800.0,34.6225,34.6709,34.5837,34.6225,15800.0
2012-11-21 11:00:00,35.7,35.79,35.68,35.78,45800.0,34.6225,34.7097,34.6031,34.7,45800.0
2012-11-21 11:30:00,35.79,35.96,35.78,35.9,29100.0,34.7097,34.8746,34.7,34.8164,29100.0
2012-11-21 12:00:00,35.91,35.93,35.8,35.8,26600.0,34.8261,34.8455,34.7194,34.7194,26600.0
2012-11-21 12:30:00,35.78,35.84,35.75,35.8,19100.0,34.7,34.7582,34.6709,34.7194,19100.0
2012-11-21 13:00:00,35.81,35.83,35.72,35.76,19100.0,34.7291,34.7485,34.6419,34.6806,19100.0
2012-11-21 13:30:00,35.76,35.85,35.76,35.84,46900.0,34.6806,34.7679,34.6806,34.7582,46900.0
2012-11-21 14:00:00,35.84,35.93,35.78,35.79,52100.0,34.7582,34.8455,34.7,34.7097,52100.0
2012-11-21 14:30:00,35.79,35.81,35.75,35.75,23200.0,34.7097,34.7291,34.6709,34.6709,23200.0
2012-11-21 15:00:00,35.75,35.79,35.74,35.78,39300.0,34.6709,34.7097,34.6612,34.7,39300.0
2012-11-21 15:30:00,35.77,35.82,35.75,35.79,90200.0,34.6903,34.7388,34.6709,34.7097,90200.0
2012-11-23 09:30:00,36.05,36.21,35.86,36.08,33600.0,34.9619,35.1171,34.7776,34.991,33600.0
2012-11-23 10:00:00,36.09,36.36,35.98,36.34,26200.0,35.0007,35.2625,34.894,35.2431,26200.0
2012-11-23 10:30:00,36.32,36.33,36.06,36.11,43500.0,35.2237,35.2334,34.9716,35.0201,43500.0
2012-11-23 11:00:00,36.1,36.22,36.1,36.17,23500.0,35.0104,35.1268,35.0104,35.0783,23500.0
2012-11-23 11:30:00,36.19,36.22,36.09,36.12,22000.0,35.0977,35.1268,35.0007,35.0298,22000.0
2012-11-23 12:00:00,36.11,36.17,36.07,36.15,40800.0,35.0201,35.0783,34.9813,35.0589,40800.0
2012-11-23 12:30:00,36.16,36.27,36.15,36.24,39200.0,35.0686,35.1752,35.0589,35.1462,39200.0
2012-11-26 09:30:00,36.01,36.1,35.62,35.7,84500.0,34.9231,35.0104,34.5449,34.6225,84500.0
2012-11-26 10:00:00,35.64,35.79,35.29,35.44,70000.0,34.5643,34.7097,34.2248,34.3703,70000.0
2012-11-26 10:30:00,35.44,35.53,35.38,35.4,47300.0,34.3703,34.4576,34.3121,34.3315,47300.0
2012-11-26 11:00:00,35.4,35.4,35.12,35.24,42800.0,34.3315,34.3315,34.06,34.1763,42800.0
2012-11-26 11:30:00,35.24,35.46,35.23,35.41,45500.0,34.1763,34.3897,34.1666,34.3412,45500.0
2012-11-26 12:00:00,35.41,35.48,35.37,35.4,27200.0,34.3412,34.4091,34.3024,34.3315,27200.0
2012-11-26 12:30:00,35.38,35.49,35.35,35.45,19800.0,34.3121,34.4188,34.283,34.38,19800.0
2012-11-26 13:00:00,35.44,35.45,35.21,35.26,37200.0,34.3703,34.38,34.1472,34.1957,37200.0
2012-11-26 13:30:00,35.26,35.36,35.2,35.36,22100.0,34.1957,34.2927,34.1375,34.2927,22100.0
2012-11-26 14:00:00,35.35,35.4,35.29,35.35,45300.0,34.283,34.3315,34.2248,34.283,45300.0
2012-11-26 14:30:00,35.35,35.42,35.26,35.26,45400.0,34.283,34.3509,34.1957,34.1957,45400.0
2012-11-26 15:00:00,35.26,35.31,35.15,35.18,57200.0,34.1957,34.2442,34.0891,34.1181,57200.0
2012-11-26 15:30:00,35.18,35.28,35.12,35.2,104400.0,34.1181,34.2151,34.06,34.1375,104400.0
2012-11-27 09:30:00,35.73,35.75,35.26,35.71,56200.0,34.6515,34.6709,34.1957,34.6322,56200.0
2012-11-27 10:00:00,35.71,35.72,35.42,35.44,70000.0,34.6322,34.6419,34.3509,34.3703,70000.0
2012-11-27 10:30:00,35.44,35.5,35.37,35.49,50500.0,34.3703,34.4285,34.3024,34.4188,50500.0
2012-11-27 11:00:00,35.5,35.52,35.38,35.43,65900.0,34.4285,34.4479,34.3121,34.3606,65900.0
2012-11-27 11:30:00,35.43,35.77,35.42,35.76,32000.0,34.3606,34.6903,34.3509,34.6806,32000.0
2012-11-27 12:00:00,35.77,35.84,35.66,35.71,23600.0,34.6903,34.7582,34.5837,34.6322,23600.0
2012-11-27 12:30:00,35.71,35.92,35.68,35.92,35900.0,34.6322,34.8358,34.6031,34.8358,35900.0
2012-11-27 13:00:00,35.93,35.96,35.81,35.83,33700.0,34.8455,34.8746,34.7291,34.7485,33700.0
2012-11-27 13:30:00,35.84,35.97,35.81,35.95,46900.0,34.7582,34.8843,34.7291,34.8649,46900.0
2012-11-27 14:00:00,35.95,36.0,35.81,35.83,54400.0,34.8649,34.9134,34.7291,34.7485,54400.0
2012-11-27 14:30:00,35.83,35.92,35.73,35.9,48800.0,34.7485,34.8358,34.6515,34.8164,48800.0
2012-11-27 15:00:00,35.9,36.04,35.79,36.01,81300.0,34.8164,34.9522,34.7097,34.9231,81300.0
2012-11-27 15:30:00,36.01,36.02,35.61,35.64,141000.0,34.9231,34.9328,34.5352,34.5643,141000.0
2012-11-28 09:30:00,35.42,35.92,35.42,35.81,56800.0,34.3509,34.8358,34.3509,34.7291,56800.0
2012-11-28 10:00:00,35.81,35.9,35.53,35.72,106100.0,34.7291,34.8164,34.4576,34.6419,106100.0
2012-11-28 10:30:00,35.72,35.94,35.7,35.75,36600.0,34.6419,34.8552,34.6225,34.6709,36600.0
2012-11-28 11:00:00,35.74,36.03,35.74,35.98,42600.0,34.6612,34.9425,34.6612,34.894,42600.0
2012-11-28 11:30:00,35.97,36.07,35.84,36.04,49800.0,34.8843,34.9813,34.7582,34.9522,49800.0
2012-11-28 12:00:00,36.04,36.1,35.88,35.94,61100.0,34.9522,35.0104,34.797,34.8552,61100.0
2012-11-28 12:30:00,35.94,35.97,35.81,35.9,37500.0,34.8552,34.8843,34.7291,34.8164,37500.0
2012-11-28 13:00:00,35.89,36.03,35.85,36.02,25100.0,34.8067,34.9425,34.7679,34.9328,25100.0
2012-11-28 13:30:00,36.0,36.03,35.96,36.0,46100.0,34.9134,34.9425,34.8746,34.9134,46100.0
2012-11-28 14:00:00,35.99,36.01,35.95,35.99,55200.0,34.9037,34.9231,34.8649,34.9037,55200.0
2012-11-28 14:30:00,35.99,36.03,35.92,35.97,50400.0,34.9037,34.9425,34.8358,34.8843,50400.0
2012-11-28 15:00:00,35.98,36.02,35.93,36.01,38700.0,34.894,34.9328,34.8455,34.9231,38700.0
2012-11-28 15:30:00,36.01,36.03,35.92,36.0,146100.0,34.9231,34.9425,34.8358,34.9134,146100.0
2012-11-29 09:30:00,36.07,36.46,36.07,36.27,36100.0,34.9813,35.3595,34.9813,35.1752,36100.0
2012-11-29 10:00:00,36.26,36.41,36.15,36.34,53200.0,35.1656,35.311,35.0589,35.2431,53200.0
2012-11-29 10:30:00,36.36,36.36,36.19,36.25,74500.0,35.2625,35.2625,35.0977,35.1559,74500.0
2012-11-29 11:00:00,36.25,36.5,36.25,36.44,59200.0,35.1559,35.3983,35.1559,35.3401,59200.0
2012-11-29 11:30:00,36.43,36.44,36.15,36.24,148200.0,35.3304,35.3401,35.0589,35.1462,148200.0
2012-11-29 12:00:00,36.24,36.37,36.22,36.34,18200.0,35.1462,35.2722,35.1268,35.2431,18200.0
2012-11-29 12:30:00,36.34,36.36,36.19,36.25,54300.0,35.2431,35.2625,35.0977,35.1559,54300.0
2012-11-29 13:00:00,36.26,36.4,36.21,36.35,37400.0,35.1656,35.3013,35.1171,35.2528,37400.0
2012-11-29 13:30:00,36.34,36.43,36.2,36.2,65300.0,35.2431,35.3304,35.1074,35.1074,65300.0
2012-11-29 14:00:00,36.21,36.39,36.17,36.36,44200.0,35.1171,35.2916,35.0783,35.2625,44200.0
2012-11-29 14:30:00,36.38,36.54,36.38,36.43,42800.0,35.2819,35.4371,35.2819,35.3304,42800.0
2012-11-29 15:00:00,36.44,36.45,36.32,36.38,116400.0,35.3401,35.3498,35.2237,35.2819,116400.0
2012-11-29 15:30:00,36.37,36.52,36.27,36.3,135700.0,35.2722,35.4177,35.1752,35.2043,135700.0
2012-11-30 09:30:00,36.28,36.49,36.28,36.43,22100.0,35.1849,35.3886,35.1849,35.3304,22100.0
2012-11-30 10:00:00,36.43,36.53,36.4,36.45,19600.0,35.3304,35.4274,35.3013,35.3498,19600.0
2012-11-30 10:30:00,36.44,36.48,36.38,36.45,25400.0,35.3401,35.3789,35.2819,35.3498,25400.0
2012-11-30 11:00:00,36.46,36.49,36.4,36.47,34200.0,35.3595,35.3886,35.3013,35.3692,34200.0
2012-11-30 11:30:00,36.45,36.47,36.4,36.42,14900.0,35.3498,35.3692,35.3013,35.3207,14900.0
2012-11-30 12:00:00,36.44,36.47,36.38,36.42,46400.0,35.3401,35.3692,35.2819,35.3207,46400.0
2012-11-30 12:30:00,36.43,36.45,36.34,36.37,10900.0,35.3304,35.3498,35.2431,35.2722,10900.0
2012-11-30 13:00:00,36.39,36.45,36.38,36.44,15100.0,35.2916,35.3498,35.2819,35.3401,15100.0
2012-11-30 13:30:00,36.44,36.44,36.36,36.36,14600.0,35.3401,35.3401,35.2625,35.2625,14600.0
2012-11-30 14:00:00,36.38,36.46,36.35,36.45,35000.0,35.2819,35.3595,35.2528,35.3498,35000.0
2012-11-30 14:30:00,36.45,36.47,36.37,36.4,30900.0,35.3498,35.3692,35.2722,35.3013,30900.0
2012-11-30 15:00:00,36.4,36.43,36.36,36.41,59600.0,35.3013,35.3304,35.2625,35.311,59600.0
2012-11-30 15:30:00,36.4,36.51,36.34,36.48,87500.0,35.3013,35.408,35.2431,35.3789,87500.0
2012-12-03 09:30:00,36.55,36.9,36.5,36.68,24500.0,35.4468,35.7862,35.3983,35.5729,24500.0
2012-12-03 10:00:00,36.66,36.66,36.42,36.53,51400.0,35.5535,35.5535,35.3207,35.4274,51400.0
2012-12-03 10:30:00,36.52,36.6,36.48,36.55,22000.0,35.4177,35.4953,35.3789,35.4468,22000.0
2012-12-03 11:00:00,36.55,36.55,36.46,36.51,23400.0,35.4468,35.4468,35.3595,35.408,23400.0
2012-12-03 11:30:00,36.52,36.66,36.49,36.66,20400.0,35.4177,35.5535,35.3886,35.5535,20400.0
2012-12-03 12:00:00,36.65,36.66,36.61,36.61,4000.0,35.5438,35.5535,35.505,35.505,4000.0
2012-12-03 12:30:00,36.61,36.61,36.49,36.5,12300.0,35.505,35.505,35.3886,35.3983,12300.0
2012-12-03 13:00:00,36.5,36.56,36.47,36.55,22600.0,35.3983,35.4565,35.3692,35.4468,22600.0
2012-12-03 13:30:00,36.54,36.54,36.45,36.51,24200.0,35.4371,35.4371,35.3498,35.408,24200.0
2012-12-03 14:00:00,36.5,36.58,36.5,36.5,10000.0,35.3983,35.4759,35.3983,35.3983,10000.0
2012-12-03 14:30:00,36.5,36.58,36.49,36.57,12000.0,35.3983,35.4759,35.3886,35.4662,12000.0
2012-12-03 15:00:00,36.57,36.61,36.42,36.48,20100.0,35.4662,35.505,35.3207,35.3789,20100.0
2012-12-03 15:30:00,36.5,36.54,36.43,36.48,36300.0,35.3983,35.4371,35.3304,35.3789,36300.0
2012-12-04 09:30:00,36.4,36.46,36.22,36.22,31500.0,35.3013,35.3595,35.1268,35.1268,31500.0
2012-12-04 10:00:00,36.22,36.55,36.22,36.38,25600.0,35.1268,35.4468,35.1268,35.2819,25600.0
2012-12-04 10:30:00,36.39,36.61,36.39,36.61,33400.0,35.2916,35.505,35.2916,35.505,33400.0
2012-12-04 11:00:00,36.6,36.66,36.49,36.56,22500.0,35.4953,35.5535,35.3886,35.4565,22500.0
2012-12-04 11:30:00,36.56,36.81,36.54,36.67,36800.0,35.4565,35.699,35.4371,35.5632,36800.0
2012-12-04 12:00:00,36.68,36.68,36.47,36.64,35300.0,35.5729,35.5729,35.3692,35.5341,35300.0
2012-12-04 12:30:00,36.64,36.8,36.59,36.69,47500.0,35.5341,35.6893,35.4856,35.5826,47500.0
2012-12-04 13:00:00,36.68,36.68,36.46,36.6,15900.0,35.5729,35.5729,35.3595,35.4953,15900.0
2012-12-04 13:30:00,36.61,36.77,36.57,36.77,10800.0,35.505,35.6602,35.4662,35.6602,10800.0
2012-12-04 14:00:00,36.76,36.78,36.6,36.65,9700.0,35.6505,35.6699,35.4953,35.5438,9700.0
2012-12-04 14:30:00,36.63,36.71,36.62,36.64,9000.0,35.5244,35.602,35.5147,35.5341,9000.0
2012-12-04 15:00:00,36.63,36.89,36.6,36.77,31800.0,35.5244,35.7765,35.4953,35.6602,31800.0
2012-12-04 15:30:00,36.76,36.77,36.52,36.54,53000.0,35.6505,35.6602,35.4177,35.4371,53000.0
2012-12-05 09:30:00,36.5,36.79,36.5,36.51,24000.0,35.3983,35.6796,35.3983,35.408,24000.0
2012-12-05 10:00:00,36.54,36.77,36.53,36.61,31300.0,35.4371,35.6602,35.4274,35.505,31300.0
2012-12-05 10:30:00,36.6,36.6,36.27,36.44,31400.0,35.4953,35.4953,35.1752,35.3401,31400.0
2012-12-05 11:00:00,36.44,36.61,36.38,36.54,16900.0,35.3401,35.505,35.2819,35.4371,16900.0
2012-12-05 11:30:00,36.56,36.61,36.49,36.58,13400.0,35.4565,35.505,35.3886,35.4759,13400.0
2012-12-05 12:00:00,36.56,36.73,36.56,36.68,13200.0,35.4565,35.6214,35.4565,35.5729,13200.0
2012-12-05 12:30:00,36.68,36.81,36.68,36.76,6000.0,35.5729,35.699,35.5729,35.6505,6000.0
2012-12-05 13:00:00,36.77,36.85,36.74,36.82,8400.0,35.6602,35.7377,35.6311,35.7086,8400.0
2012-12-05 13:30:00,36.82,36.88,36.79,36.85,16100.0,35.7086,35.7668,35.6796,35.7377,16100.0
2012-12-05 14:00:00,36.81,36.9,36.8,36.88,17600.0,35.699,35.7862,35.6893,35.7668,17600.0
2012-12-05 14:30:00,36.87,36.9,36.83,36.85,15300.0,35.7571,35.7862,35.7183,35.7377,15300.0
2012-12-05 15:00:00,36.83,36.95,36.78,36.79,31200.0,35.7183,35.8347,35.6699,35.6796,31200.0
2012-12-05 15:30:00,36.78,36.89,36.55,36.74,113300.0,35.6699,35.7765,35.4468,35.6311,113300.0
2012-12-06 09:30:00,36.64,37.05,36.48,36.95,35800.0,35.5341,35.9317,35.3789,35.8347,35800.0
2012-12-06 10:00:00,36.95,36.98,36.79,36.84,13900.0,35.8347,35.8638,35.6796,35.728,13900.0
2012-12-06 10:30:00,36.84,37.04,36.84,37.02,24700.0,35.728,35.922,35.728,35.9026,24700.0
2012-12-06 11:00:00,37.02,37.03,36.85,36.9,22200.0,35.9026,35.9123,35.7377,35.7862,22200.0
2012-12-06 11:30:00,36.89,37.03,36.88,36.98,20900.0,35.7765,35.9123,35.7668,35.8638,20900.0
2012-12-06 12:00:00,36.99,37.01,36.95,36.95,19800.0,35.8735,35.8929,35.8347,35.8347,19800.0
2012-12-06 12:30:00,36.96,37.0,36.89,36.89,43000.0,35.8444,35.8832,35.7765,35.7765,43000.0
2012-12-06 13:00:00,36.86,36.98,36.86,36.95,11800.0,35.7474,35.8638,35.7474,35.8347,11800.0
2012-12-06 13:30:00,36.95,37.01,36.95,37.01,7400.0,35.8347,35.8929,35.8347,35.8929,7400.0
2012-12-06 14:00:00,37.02,37.04,36.94,37.01,21400.0,35.9026,35.922,35.825,35.8929,21400.0
2012-12-06 14:30:00,36.98,37.01,36.92,36.97,18600.0,35.8638,35.8929,35.8056,35.8541,18600.0
2012-12-06 15:00:00,36.97,37.04,36.75,36.77,44600.0,35.8541,35.922,35.6408,35.6602,44600.0
2012-12-06 15:30:00,36.76,36.86,36.7,36.79,59800.0,35.6505,35.7474,35.5923,35.6796,59800.0
2012-12-07 09:30:00,36.33,36.7,36.28,36.49,140200.0,35.2334,35.5923,35.1849,35.3886,140200.0
2012-12-07 10:00:00,36.49,36.52,36.3,36.3,91800.0,35.3886,35.4177,35.2043,35.2043,91800.0
2012-12-07 10:30:00,36.3,36.45,36.29,36.4,43500.0,35.2043,35.3498,35.1946,35.3013,43500.0
2012-12-07 11:00:00,36.4,36.49,36.33,36.44,40700.0,35.3013,35.3886,35.2334,35.3401,40700.0
2012-12-07 11:30:00,36.46,36.48,36.4,36.41,39100.0,35.3595,35.3789,35.3013,35.311,39100.0
2012-12-07 12:00:00,36.4,36.52,36.39,36.5,32700.0,35.3013,35.4177,35.2916,35.3983,32700.0
2012-12-07 12:30:00,36.49,36.5,36.43,36.48,32800.0,35.3886,35.3983,35.3304,35.3789,32800.0
2012-12-07 13:00:00,36.48,36.48,36.45,36.48,23200.0,35.3789,35.3789,35.3498,35.3789,23200.0
2012-12-07 13:30:00,36.49,36.55,36.43,36.45,29600.0,35.3886,35.4468,35.3304,35.3498,29600.0
2012-12-07 14:00:00,36.43,36.47,36.4,36.45,29700.0,35.3304,35.3692,35.3013,35.3498,29700.0
2012-12-07 14:30:00,36.45,36.54,36.44,36.45,57100.0,35.3498,35.4371,35.3401,35.3498,57100.0
2012-12-07 15:00:00,36.45,36.56,36.44,36.5,47600.0,35.3498,35.4565,35.3401,35.3983,47600.0
2012-12-07 15:30:00,36.5,36.59,36.35,36.4,136800.0,35.3983,35.4856,35.2528,35.3013,136800.0
2012-12-10 09:30:00,36.45,36.49,36.23,36.43,50500.0,35.3498,35.3886,35.1365,35.3304,50500.0
2012-12-10 10:00:00,36.43,36.43,36.3,36.36,30900.0,35.3304,35.3304,35.2043,35.2625,30900.0
2012-12-10 10:30:00,36.36,36.66,36.35,36.54,80900.0,35.2625,35.5535,35.2528,35.4371,80900.0
2012-12-10 11:00:00,36.56,36.59,36.53,36.56,13100.0,35.4565,35.4856,35.4274,35.4565,13100.0
2012-12-10 11:30:00,36.58,36.61,36.49,36.51,14100.0,35.4759,35.505,35.3886,35.408,14100.0
2012-12-10 12:00:00,36.51,36.59,36.5,36.59,12700.0,35.408,35.4856,35.3983,35.4856,12700.0
2012-12-10 12:30:00,36.6,36.62,36.56,36.58,15500.0,35.4953,35.5147,35.4565,35.4759,15500.0
2012-12-10 13:00:00,36.57,36.63,36.54,36.6,29200.0,35.4662,35.5244,35.4371,35.4953,29200.0
2012-12-10 13:30:00,36.6,36.67,36.59,36.66,50400.0,35.4953,35.5632,35.4856,35.5535,50400.0
2012-12-10 14:00:00,36.67,36.67,36.54,36.56,20900.0,35.5632,35.5632,35.4371,35.4565,20900.0
2012-12-10 14:30:00,36.57,36.61,36.52,36.61,17700.0,35.4662,35.505,35.4177,35.505,17700.0
2012-12-10 15:00:00,36.6,36.65,36.6,36.64,31500.0,35.4953,35.5438,35.4953,35.5341,31500.0
2012-12-10 15:30:00,36.65,36.75,36.62,36.65,46600.0,35.5438,35.6408,35.5147,35.5438,46600.0
2012-12-11 09:30:00,36.9,36.9,36.58,36.86,28900.0,35.7862,35.7862,35.4759,35.7474,28900.0
2012-12-11 10:00:00,36.87,37.0,36.83,36.9,27600.0,35.7571,35.8832,35.7183,35.7862,27600.0
2012-12-11 10:30:00,36.87,36.87,36.65,36.87,39200.0,35.7571,35.7571,35.5438,35.7571,39200.0
2012-12-11 11:00:00,36.87,37.08,36.86,37.03,30100.0,35.7571,35.9608,35.7474,35.9123,30100.0
2012-12-11 11:30:00,37.01,37.01,36.83,36.86,20100.0,35.8929,35.8929,35.7183,35.7474,20100.0
2012-12-11 12:00:00,36.86,36.97,36.8,36.9,22100.0,35.7474,35.8541,35.6893,35.7862,22100.0
2012-12-11 12:30:00,36.91,37.0,36.87,37.0,29000.0,35.7959,35.8832,35.7571,35.8832,29000.0
2012-12-11 13:00:00,37.0,37.01,36.89,36.89,57700.0,35.8832,35.8929,35.7765,35.7765,57700.0
2012-12-11 13:30:00,36.91,36.93,36.86,36.89,13700.0,35.7959,35.8153,35.7474,35.7765,13700.0
2012-12-11 14:00:00,36.89,36.92,36.81,36.87,14000.0,35.7765,35.8056,35.699,35.7571,14000.0
2012-12-11 14:30:00,36.86,36.91,36.68,36.78,21500.0,35.7474,35.7959,35.5729,35.6699,21500.0
2012-12-11 15:00:00,36.79,36.79,36.7,36.75,18100.0,35.6796,35.6796,35.5923,35.6408,18100.0
2012-12-11 15:30:00,36.76,36.89,36.74,36.74,67400.0,35.6505,35.7765,35.6311,35.6311,67400.0
2012-12-12 09:30:00,36.94,37.0,36.85,36.85,10100.0,35.825,35.8832,35.7377,35.7377,10100.0
2012-12-12 10:00:00,36.85,36.91,36.74,36.8,20500.0,35.7377,35.7959,35.6311,35.6893,20500.0
2012-12-12 10:30:00,36.82,36.82,36.69,36.72,13800.0,35.7086,35.7086,35.5826,35.6117,13800.0
2012-12-12 11:00:00,36.71,36.77,36.68,36.73,9900.0,35.602,35.6602,35.5729,35.6214,9900.0
2012-12-12 11:30:00,36.73,36.76,36.62,36.62,9000.0,35.6214,35.6505,35.5147,35.5147,9000.0
2012-12-12 12:00:00,36.65,36.76,36.64,36.76,14600.0,35.5438,35.6505,35.5341,35.6505,14600.0
2012-12-12 12:30:00,36.78,36.92,36.73,36.85,16200.0,35.6699,35.8056,35.6214,35.7377,16200.0
2012-12-12 13:00:00,36.85,36.87,36.76,36.87,20700.0,35.7377,35.7571,35.6505,35.7571,20700.0
2012-12-12 13:30:00,36.87,37.05,36.86,36.99,72300.0,35.7571,35.9317,35.7474,35.8735,72300.0
2012-12-12 14:00:00,37.0,37.11,36.99,37.04,23600.0,35.8832,35.9899,35.8735,35.922,23600.0
2012-12-12 14:30:00,37.03,37.03,36.92,37.01,16000.0,35.9123,35.9123,35.8056,35.8929,16000.0
2012-12-12 15:00:00,36.99,37.02,36.9,36.9,25900.0,35.8735,35.9026,35.7862,35.7862,25900.0
2012-12-12 15:30:00,36.9,36.95,36.8,36.85,38200.0,35.7862,35.8347,35.6893,35.7377,38200.0
2012-12-13 09:30:00,36.39,36.51,36.36,36.39,163800.0,35.2916,35.408,35.2625,35.2916,163800.0
2012-12-13 10:00:00,36.4,36.43,36.36,36.38,65700.0,35.3013,35.3304,35.2625,35.2819,65700.0
2012-12-13 10:30:00,36.38,36.45,36.38,36.43,27200.0,35.2819,35.3498,35.2819,35.3304,27200.0
2012-12-13 11:00:00,36.44,36.46,36.35,36.38,31800.0,35.3401,35.3595,35.2528,35.2819,31800.0
2012-12-13 11:30:00,36.39,36.39,36.29,36.35,68500.0,35.2916,35.2916,35.1946,35.2528,68500.0
2012-12-13 12:00:00,36.36,36.37,36.19,36.19,37000.0,35.2625,35.2722,35.0977,35.0977,37000.0
2012-12-13 12:30:00,36.2,36.26,36.18,36.21,36500.0,35.1074,35.1656,35.088,35.1171,36500.0
2012-12-13 13:00:00,36.22,36.26,36.17,36.26,32800.0,35.1268,35.1656,35.0783,35.1656,32800.0
2012-12-13 13:30:00,36.28,36.35,36.25,36.34,30400.0,35.1849,35.2528,35.1559,35.2431,30400.0
2012-12-13 14:00:00,36.35,36.36,36.25,36.28,19900.0,35.2528,35.2625,35.1559,35.1849,19900.0
2012-12-13 14:30:00,36.29,36.34,36.27,36.29,18500.0,35.1946,35.2431,35.1752,35.1946,18500.0
2012-12-13 15:00:00,36.29,36.33,36.22,36.27,49900.0,35.1946,35.2334,35.1268,35.1752,49900.0
2012-12-13 15:30:00,36.27,36.45,36.25,36.33,84300.0,35.1752,35.3498,35.1559,35.2334,84300.0
2012-12-14 09:30:00,36.25,36.54,36.23,36.39,21700.0,35.1559,35.4371,35.1365,35.2916,21700.0
2012-12-14 10:00:00,36.41,36.5,36.36,36.47,25000.0,35.311,35.3983,35.2625,35.3692,25000.0
2012-12-14 10:30:00,36.45,36.5,36.4,36.46,27700.0,35.3498,35.3983,35.3013,35.3595,27700.0
2012-12-14 11:00:00,36.45,36.61,36.37,36.58,18100.0,35.3498,35.505,35.2722,35.4759,18100.0
2012-12-14 11:30:00,36.6,36.68,36.57,36.62,19900.0,35.4953,35.5729,35.4662,35.5147,19900.0
2012-12-14 12:00:00,36.62,36.78,36.62,36.76,16600.0,35.5147,35.6699,35.5147,35.6505,16600.0
2012-12-14 12:30:00,36.75,36.78,36.72,36.72,22500.0,35.6408,35.6699,35.6117,35.6117,22500.0
2012-12-14 13:00:00,36.73,36.73,36.62,36.64,15400.0,35.6214,35.6214,35.5147,35.5341,15400.0
2012-12-14 13:30:00,36.65,36.69,36.59,36.59,23000.0,35.5438,35.5826,35.4856,35.4856,23000.0
2012-12-14 14:00:00,36.6,36.75,36.6,36.73,19500.0,35.4953,35.6408,35.4953,35.6214,19500.0
2012-12-14 14:30:00,36.74,36.83,36.7,36.72,29400.0,35.6311,35.7183,35.5923,35.6117,29400.0
2012-12-14 15:00:00,36.71,36.71,36.55,36.58,76500.0,35.602,35.602,35.4468,35.4759,76500.0
2012-12-14 15:30:00,36.58,36.66,36.45,36.53,71900.0,35.4759,35.5535,35.3498,35.4274,71900.0
2012-12-17 09:30:00,36.65,36.84,36.6,36.79,30500.0,35.5438,35.728,35.4953,35.6796,30500.0
2012-12-17 10:00:00,36.82,37.13,36.82,36.95,32100.0,35.7086,36.0093,35.7086,35.8347,32100.0
2012-12-17 10:30:00,36.97,37.0,36.84,36.9,33000.0,35.8541,35.8832,35.728,35.7862,33000.0
2012-12-17 11:00:00,36.9,37.04,36.9,36.96,29800.0,35.7862,35.922,35.7862,35.8444,29800.0
2012-12-17 11:30:00,36.97,37.1,36.95,36.97,33000.0,35.8541,35.9802,35.8347,35.8541,33000.0
2012-12-17 12:00:00,36.97,37.06,36.95,36.98,33800.0,35.8541,35.9414,35.8347,35.8638,33800.0
2012-12-17 12:30:00,36.99,37.0,36.95,36.96,12400.0,35.8735,35.8832,35.8347,35.8444,12400.0
2012-12-17 13:00:00,36.96,36.99,36.94,36.97,16200.0,35.8444,35.8735,35.825,35.8541,16200.0
2012-12-17 13:30:00,36.98,37.0,36.96,36.99,17900.0,35.8638,35.8832,35.8444,35.8735,17900.0
2012-12-17 14:00:00,36.99,36.99,36.85,36.97,18800.0,35.8735,35.8735,35.7377,35.8541,18800.0
2012-12-17 14:30:00,36.99,37.01,36.97,36.99,31800.0,35.8735,35.8929,35.8541,35.8735,31800.0
2012-12-17 15:00:00,37.0,37.01,36.92,36.99,39400.0,35.8832,35.8929,35.8056,35.8735,39400.0
2012-12-17 15:30:00,36.99,37.03,36.94,36.96,80300.0,35.8735,35.9123,35.825,35.8444,80300.0
2012-12-18 09:30:00,37.16,37.2,36.97,37.03,74900.0,36.0384,36.0772,35.8541,35.9123,74900.0
2012-12-18 10:00:00,37.03,37.05,36.94,37.01,29900.0,35.9123,35.9317,35.825,35.8929,29900.0
2012-12-18 10:30:00,36.99,37.23,36.99,37.17,60200.0,35.8735,36.1063,35.8735,36.0481,60200.0
2012-12-18 11:00:00,37.16,37.31,37.16,37.23,40200.0,36.0384,36.1839,36.0384,36.1063,40200.0
2012-12-18 11:30:00,37.24,37.26,37.2,37.2,17500.0,36.116,36.1354,36.0772,36.0772,17500.0
2012-12-18 12:00:00,37.2,37.25,37.16,37.24,17000.0,36.0772,36.1257,36.0384,36.116,17000.0
2012-12-18 12:30:00,37.25,37.34,37.24,37.31,24800.0,36.1257,36.213,36.116,36.1839,24800.0
2012-12-18 13:00:00,37.31,37.49,37.31,37.4,20400.0,36.1839,36.3584,36.1839,36.2711,20400.0
2012-12-18 13:30:00,37.39,37.47,37.37,37.39,9600.0,36.2614,36.339,36.242,36.2614,9600.0
2012-12-18 14:00:00,37.4,37.41,37.34,37.35,9400.0,36.2711,36.2808,36.213,36.2227,9400.0
2012-12-18 14:30:00,37.35,37.52,37.34,37.45,15100.0,36.2227,36.3875,36.213,36.3196,15100.0
2012-12-18 15:00:00,37.44,37.51,37.42,37.42,21700.0,36.3099,36.3778,36.2905,36.2905,21700.0
2012-12-18 15:30:00,37.43,37.52,37.41,37.45,46300.0,36.3002,36.3875,36.2808,36.3196,46300.0
2012-12-19 09:30:00,37.61,37.71,37.42,37.44,52000.0,36.4748,36.5718,36.2905,36.3099,52000.0
2012-12-19 10:00:00,37.43,37.54,37.37,37.41,15700.0,36.3002,36.4069,36.242,36.2808,15700.0
2012-12-19 10:30:00,37.42,37.44,37.19,37.2,59400.0,36.2905,36.3099,36.0675,36.0772,59400.0
2012-12-19 11:00:00,37.22,37.44,37.19,37.44,50300.0,36.0966,36.3099,36.0675,36.3099,50300.0
2012-12-19 11:30:00,37.44,37.48,37.38,37.44,25400.0,36.3099,36.3487,36.2517,36.3099,25400.0
2012-12-19 12:00:00,37.44,37.45,37.38,37.4,22600.0,36.3099,36.3196,36.2517,36.2711,22600.0
2012-12-19 12:30:00,37.41,37.48,37.4,37.47,24600.0,36.2808,36.3487,36.2711,36.339,24600.0
2012-12-19 13:00:00,37.45,37.48,37.41,37.41,13900.0,36.3196,36.3487,36.2808,36.2808,13900.0
2012-12-19 13:30:00,37.45,37.6,37.43,37.55,45200.0,36.3196,36.4651,36.3002,36.4166,45200.0
2012-12-19 14:00:00,37.54,37.59,37.44,37.5,34200.0,36.4069,36.4554,36.3099,36.3681,34200.0
2012-12-19 14:30:00,37.5,37.52,37.4,37.43,26300.0,36.3681,36.3875,36.2711,36.3002,26300.0
2012-12-19 15:00:00,37.46,37.49,37.38,37.44,36300.0,36.3293,36.3584,36.2517,36.3099,36300.0
2012-12-19 15:30:00,37.44,37.49,37.31,37.36,65100.0,36.3099,36.3584,36.1839,36.2323,65100.0
2012-12-20 09:30:00,37.44,37.63,37.37,37.54,26800.0,36.3099,36.4942,36.242,36.4069,26800.0
2012-12-20 10:00:00,37.55,37.83,37.51,37.83,33600.0,36.4166,36.6882,36.3778,36.6882,33600.0
2012-12-20 10:30:00,37.81,38.08,37.77,38.05,34100.0,36.6688,36.9306,36.63,36.9015,34100.0
2012-12-20 11:00:00,38.04,38.25,38.02,38.2,32200.0,36.8918,37.0955,36.8724,37.047,32200.0
2012-12-20 11:30:00,38.22,38.22,38.02,38.11,25200.0,37.0664,37.0664,36.8724,36.9597,25200.0
2012-12-20 12:00:00,38.11,38.22,38.05,38.06,20600.0,36.9597,37.0664,36.9015,36.9112,20600.0
2012-12-20 12:30:00,38.04,38.19,37.94,38.18,16100.0,36.8918,37.0373,36.7948,37.0276,16100.0
2012-12-20 13:00:00,38.19,38.33,38.17,38.33,20900.0,37.0373,37.1731,37.0179,37.1731,20900.0
2012-12-20 13:30:00,38.32,38.51,38.32,38.51,20600.0,37.1634,37.3476,37.1634,37.3476,20600.0
2012-12-20 14:00:00,38.51,38.61,38.5,38.61,26200.0,37.3476,37.4446,37.3379,37.4446,26200.0
2012-12-20 14:30:00,38.62,38.77,38.62,38.74,34300.0,37.4543,37.5998,37.4543,37.5707,34300.0
2012-12-20 15:00:00,38.75,38.79,38.71,38.77,39400.0,37.5804,37.6192,37.5416,37.5998,39400.0
2012-12-20 15:30:00,38.76,39.0,38.73,38.87,115400.0,37.5901,37.8228,37.561,37.6968,115400.0
2012-12-21 09:30:00,38.47,38.68,38.37,38.63,40500.0,37.3088,37.5125,37.2119,37.464,40500.0
2012-12-21 10:00:00,38.63,38.7,38.53,38.7,30100.0,37.464,37.5319,37.367,37.5319,30100.0
2012-12-21 10:30:00,38.7,38.86,38.69,38.75,93800.0,37.5319,37.6871,37.5222,37.5804,93800.0
2012-12-21 11:00:00,38.74,38.83,38.61,38.72,39600.0,37.5707,37.658,37.4446,37.5513,39600.0
2012-12-21 11:30:00,38.71,38.79,38.48,38.5,31200.0,37.5416,37.6192,37.3185,37.3379,31200.0
2012-12-21 12:00:00,38.49,38.66,38.48,38.61,23900.0,37.3282,37.4931,37.3185,37.4446,23900.0
2012-12-21 12:30:00,38.58,38.66,38.43,38.61,43000.0,37.4155,37.4931,37.2701,37.4446,43000.0
2012-12-21 13:00:00,38.59,38.59,38.47,38.5,15700.0,37.4252,37.4252,37.3088,37.3379,15700.0
2012-12-21 13:30:00,38.47,38.63,38.46,38.54,19100.0,37.3088,37.464,37.2991,37.3767,19100.0
2012-12-21 14:00:00,38.56,38.65,38.52,38.63,20000.0,37.3961,37.4834,37.3573,37.464,20000.0
2012-12-21 14:30:00,38.58,38.61,38.48,38.52,28800.0,37.4155,37.4446,37.3185,37.3573,28800.0
2012-12-21 15:00:00,38.52,38.59,38.5,38.55,37800.0,37.3573,37.4252,37.3379,37.3864,37800.0
2012-12-21 15:30:00,38.56,38.86,38.56,38.82,77500.0,37.3961,37.6871,37.3961,37.6483,77500.0
2012-12-24 09:30:00,38.63,38.79,38.5,38.77,24600.0,37.464,37.6192,37.3379,37.5998,24600.0
2012-12-24 10:00:00,38.77,38.78,38.69,38.73,7100.0,37.5998,37.6095,37.5222,37.561,7100.0
2012-12-24 10:30:00,38.75,38.78,38.69,38.75,17100.0,37.5804,37.6095,37.5222,37.5804,17100.0
2012-12-24 11:00:00,38.75,38.9,38.72,38.85,28800.0,37.5804,37.7259,37.5513,37.6774,28800.0
2012-12-24 11:30:00,38.88,38.93,38.75,38.75,14100.0,37.7065,37.755,37.5804,37.5804,14100.0
2012-12-24 12:00:00,38.75,38.78,38.74,38.74,23100.0,37.5804,37.6095,37.5707,37.5707,23100.0
2012-12-24 12:30:00,38.74,38.87,38.73,38.84,19500.0,37.5707,37.6968,37.561,37.6677,19500.0
2012-12-26 09:30:00,38.82,38.82,38.46,38.46,27900.0,37.6483,37.6483,37.2991,37.2991,27900.0
2012-12-26 10:00:00,38.48,38.6,38.46,38.6,14600.0,37.3185,37.4349,37.2991,37.4349,14600.0
2012-12-26 10:30:00,38.61,38.65,38.51,38.58,13300.0,37.4446,37.4834,37.3476,37.4155,13300.0
2012-12-26 11:00:00,38.56,38.61,38.44,38.55,20100.0,37.3961,37.4446,37.2798,37.3864,20100.0
2012-12-26 11:30:00,38.5,38.55,38.48,38.5,9800.0,37.3379,37.3864,37.3185,37.3379,9800.0
2012-12-26 12:00:00,38.5,38.51,38.5,38.5,11300.0,37.3379,37.3476,37.3379,37.3379,11300.0
2012-12-26 12:30:00,38.5,38.57,38.5,38.51,10800.0,37.3379,37.4058,37.3379,37.3476,10800.0
2012-12-26 13:00:00,38.5,38.5,38.25,38.27,11800.0,37.3379,37.3379,37.0955,37.1149,11800.0
2012-12-26 13:30:00,38.27,38.27,38.14,38.15,7600.0,37.1149,37.1149,36.9888,36.9985,7600.0
2012-12-26 14:00:00,38.17,38.25,38.09,38.11,10600.0,37.0179,37.0955,36.9403,36.9597,10600.0
2012-12-26 14:30:00,38.1,38.28,38.1,38.25,13500.0,36.95,37.1246,36.95,37.0955,13500.0
2012-12-26 15:00:00,38.25,38.3,38.22,38.23,17600.0,37.0955,37.144,37.0664,37.0761,17600.0
2012-12-26 15:30:00,38.22,38.3,38.17,38.26,31800.0,37.0664,37.144,37.0179,37.1052,31800.0
2012-12-27 09:30:00,38.24,38.3,38.04,38.3,14500.0,37.0858,37.144,36.8918,37.144,14500.0
2012-12-27 10:00:00,38.28,38.41,38.09,38.14,18000.0,37.1246,37.2507,36.9403,36.9888,18000.0
2012-12-27 10:30:00,38.16,38.2,38.13,38.16,13000.0,37.0082,37.047,36.9791,37.0082,13000.0
2012-12-27 11:00:00,38.17,38.17,38.01,38.1,11300.0,37.0179,37.0179,36.8627,36.95,11300.0
2012-12-27 11:30:00,38.08,38.15,38.04,38.07,12900.0,36.9306,36.9985,36.8918,36.9209,12900.0
2012-12-27 12:00:00,38.07,38.15,38.05,38.1,14000.0,36.9209,36.9985,36.9015,36.95,14000.0
2012-12-27 12:30:00,38.08,38.08,37.88,37.91,14200.0,36.9306,36.9306,36.7367,36.7657,14200.0
2012-12-27 13:00:00,37.95,38.0,37.84,37.9,51200.0,36.8045,36.853,36.6979,36.7561,51200.0
2012-12-27 13:30:00,37.9,37.97,37.88,37.9,9200.0,36.7561,36.8239,36.7367,36.7561,9200.0
2012-12-27 14:00:00,37.89,37.98,37.84,37.91,8800.0,36.7464,36.8336,36.6979,36.7657,8800.0
2012-12-27 14:30:00,37.91,38.12,37.88,38.12,8800.0,36.7657,36.9694,36.7367,36.9694,8800.0
2012-12-27 15:00:00,38.12,38.26,38.11,38.2,11700.0,36.9694,37.1052,36.9597,37.047,11700.0
2012-12-27 15:30:00,38.23,38.38,38.2,38.33,28400.0,37.0761,37.2216,37.047,37.1731,28400.0
2012-12-28 09:30:00,38.19,38.19,38.07,38.14,6700.0,37.0373,37.0373,36.9209,36.9888,6700.0
2012-12-28 10:00:00,38.15,38.25,38.12,38.18,4500.0,36.9985,37.0955,36.9694,37.0276,4500.0
2012-12-28 10:30:00,38.2,38.35,38.2,38.28,13000.0,37.047,37.1925,37.047,37.1246,13000.0
2012-12-28 11:00:00,38.32,38.34,38.17,38.18,8700.0,37.1634,37.1828,37.0179,37.0276,8700.0
2012-12-28 11:30:00,38.18,38.26,38.17,38.22,6700.0,37.0276,37.1052,37.0179,37.0664,6700.0
2012-12-28 12:00:00,38.24,38.3,38.22,38.26,7600.0,37.0858,37.144,37.0664,37.1052,7600.0
2012-12-28 12:30:00,38.27,38.29,38.21,38.23,7400.0,37.1149,37.1343,37.0567,37.0761,7400.0
2012-12-28 13:00:00,38.22,38.24,38.12,38.12,17200.0,37.0664,37.0858,36.9694,36.9694,17200.0
2012-12-28 13:30:00,38.1,38.13,38.05,38.07,12500.0,36.95,36.9791,36.9015,36.9209,12500.0
2012-12-28 14:00:00,38.05,38.11,38.05,38.05,6400.0,36.9015,36.9597,36.9015,36.9015,6400.0
2012-12-28 14:30:00,38.06,38.08,38.03,38.08,2800.0,36.9112,36.9306,36.8821,36.9306,2800.0
2012-12-28 15:00:00,38.07,38.11,38.01,38.07,12000.0,36.9209,36.9597,36.8627,36.9209,12000.0
2012-12-28 15:30:00,38.07,38.08,37.8,37.82,39500.0,36.9209,36.9306,36.6591,36.6785,39500.0
2012-12-31 09:30:00,37.71,37.85,37.61,37.78,19700.0,36.5718,36.7076,36.4748,36.6397,19700.0
2012-12-31 10:00:00,37.83,38.04,37.76,38.02,10200.0,36.6882,36.8918,36.6203,36.8724,10200.0
2012-12-31 10:30:00,38.02,38.05,37.81,37.87,19500.0,36.8724,36.9015,36.6688,36.727,19500.0
2012-12-31 11:00:00,37.88,38.14,37.86,37.96,17500.0,36.7367,36.9888,36.7173,36.8142,17500.0
2012-12-31 11:30:00,37.96,38.02,37.92,38.0,10000.0,36.8142,36.8724,36.7754,36.853,10000.0
2012-12-31 12:00:00,37.99,38.11,37.99,38.0,8600.0,36.8433,36.9597,36.8433,36.853,8600.0
2012-12-31 12:30:00,38.04,38.22,37.98,38.17,14900.0,36.8918,37.0664,36.8336,37.0179,14900.0
2012-12-31 13:00:00,38.17,38.2,38.11,38.17,12100.0,37.0179,37.047,36.9597,37.0179,12100.0
2012-12-31 13:30:00,38.17,38.26,38.09,38.11,14700.0,37.0179,37.1052,36.9403,36.9597,14700.0
2012-12-31 14:00:00,38.08,38.24,38.08,38.15,9100.0,36.9306,37.0858,36.9306,36.9985,9100.0
2012-12-31 14:30:00,38.17,38.48,38.17,38.46,12900.0,37.0179,37.3185,37.0179,37.2991,12900.0
2012-12-31 15:00:00,38.48,38.52,38.34,38.37,24200.0,37.3185,37.3573,37.1828,37.2119,24200.0
2012-12-31 15:30:00,38.37,38.63,38.29,38.57,45000.0,37.2119,37.464,37.1343,37.4058,45000.0
2013-01-02 09:30:00,38.58,39.75,38.58,39.49,91700.0,37.4155,38.5502,37.4155,38.2981,91700.0
2013-01-02 10:00:00,39.49,39.5,39.39,39.48,23300.0,38.2981,38.3078,38.2011,38.2884,23300.0
2013-01-02 10:30:00,39.46,39.5,39.37,39.42,27700.0,38.269,38.3078,38.1817,38.2302,27700.0
2013-01-02 11:00:00,39.43,39.45,39.22,39.27,49500.0,38.2399,38.2593,38.0362,38.0847,49500.0
2013-01-02 11:30:00,39.24,39.3,39.06,39.06,23900.0,38.0556,38.1138,37.881,37.881,23900.0
2013-01-02 12:00:00,39.07,39.28,39.04,39.14,25700.0,37.8907,38.0944,37.8616,37.9586,25700.0
2013-01-02 12:30:00,39.13,39.27,39.13,39.24,27300.0,37.9489,38.0847,37.9489,38.0556,27300.0
2013-01-02 13:00:00,39.23,39.33,39.23,39.32,19900.0,38.0459,38.1429,38.0459,38.1332,19900.0
2013-01-02 13:30:00,39.3,39.32,39.19,39.24,20900.0,38.1138,38.1332,38.0071,38.0556,20900.0
2013-01-02 14:00:00,39.22,39.34,39.19,39.34,23800.0,38.0362,38.1526,38.0071,38.1526,23800.0
2013-01-02 14:30:00,39.33,39.35,39.26,39.3,33200.0,38.1429,38.1623,38.075,38.1138,33200.0
2013-01-02 15:00:00,39.31,39.36,39.21,39.23,38700.0,38.1235,38.172,38.0265,38.0459,38700.0
2013-01-02 15:30:00,39.23,39.45,39.11,39.43,111500.0,38.0459,38.2593,37.9295,38.2399,111500.0
2013-01-03 09:30:00,39.4,39.5,39.33,39.48,22800.0,38.2108,38.3078,38.1429,38.2884,22800.0
2013-01-03 10:00:00,39.49,39.57,39.45,39.51,19200.0,38.2981,38.3756,38.2593,38.3175,19200.0
2013-01-03 10:30:00,39.5,39.67,39.5,39.5,14500.0,38.3078,38.4726,38.3078,38.3078,14500.0
2013-01-03 11:00:00,39.5,39.51,39.48,39.5,20100.0,38.3078,38.3175,38.2884,38.3078,20100.0
2013-01-03 11:30:00,39.48,39.51,39.45,39.5,23300.0,38.2884,38.3175,38.2593,38.3078,23300.0
2013-01-03 12:00:00,39.5,39.51,39.42,39.44,40200.0,38.3078,38.3175,38.2302,38.2496,40200.0
2013-01-03 12:30:00,39.45,39.5,39.26,39.48,50700.0,38.2593,38.3078,38.075,38.2884,50700.0
2013-01-03 13:00:00,39.5,39.5,39.49,39.5,14600.0,38.3078,38.3078,38.2981,38.3078,14600.0
2013-01-03 13:30:00,39.5,39.5,39.49,39.5,25500.0,38.3078,38.3078,38.2981,38.3078,25500.0
2013-01-03 14:00:00,39.5,39.5,39.39,39.43,21000.0,38.3078,38.3078,38.2011,38.2399,21000.0
2013-01-03 14:30:00,39.44,39.49,39.39,39.46,21000.0,38.2496,38.2981,38.2011,38.269,21000.0
2013-01-03 15:00:00,39.44,39.45,39.36,39.4,32500.0,38.2496,38.2593,38.172,38.2108,32500.0
2013-01-03 15:30:00,39.4,39.43,39.34,39.39,67100.0,38.2108,38.2399,38.1526,38.2011,67100.0
2013-01-04 09:30:00,39.52,39.54,39.31,39.4,40600.0,38.3272,38.3465,38.1235,38.2108,40600.0
2013-01-04 10:00:00,39.43,39.54,39.35,39.5,42000.0,38.2399,38.3465,38.1623,38.3078,42000.0
2013-01-04 10:30:00,39.49,39.5,39.43,39.44,17000.0,38.2981,38.3078,38.2399,38.2496,17000.0
2013-01-04 11:00:00,39.45,39.52,39.41,39.51,184600.0,38.2593,38.3272,38.2205,38.3175,184600.0
2013-01-04 11:30:00,39.53,39.65,39.52,39.56,14400.0,38.3369,38.4532,38.3272,38.3659,14400.0
2013-01-04 12:00:00,39.55,39.56,39.47,39.53,30600.0,38.3562,38.3659,38.2787,38.3369,30600.0
2013-01-04 12:30:00,39.53,39.54,39.5,39.51,18500.0,38.3369,38.3465,38.3078,38.3175,18500.0
2013-01-04 13:00:00,39.51,39.51,39.5,39.51,9300.0,38.3175,38.3175,38.3078,38.3175,9300.0
2013-01-04 13:30:00,39.51,39.62,39.49,39.56,37000.0,38.3175,38.4241,38.2981,38.3659,37000.0
2013-01-04 14:00:00,39.55,39.6,39.5,39.52,30700.0,38.3562,38.4047,38.3078,38.3272,30700.0
2013-01-04 14:30:00,39.52,39.55,39.45,39.47,51000.0,38.3272,38.3562,38.2593,38.2787,51000.0
2013-01-04 15:00:00,39.49,39.51,39.43,39.45,74600.0,38.2981,38.3175,38.2399,38.2593,74600.0
2013-01-04 15:30:00,39.46,39.47,39.43,39.45,143800.0,38.269,38.2787,38.2399,38.2593,143800.0
2013-01-07 09:30:00,39.37,39.42,39.28,39.35,30800.0,38.1817,38.2302,38.0944,38.1623,30800.0
2013-01-07 10:00:00,39.36,39.43,39.32,39.33,40400.0,38.172,38.2399,38.1332,38.1429,40400.0
2013-01-07 10:30:00,39.33,39.35,39.32,39.32,10300.0,38.1429,38.1623,38.1332,38.1332,10300.0
2013-01-07 11:00:00,39.33,39.49,39.32,39.49,13900.0,38.1429,38.2981,38.1332,38.2981,13900.0
2013-01-07 11:30:00,39.49,39.51,39.35,39.37,14800.0,38.2981,38.3175,38.1623,38.1817,14800.0
2013-01-07 12:00:00,39.37,39.4,39.33,39.34,16600.0,38.1817,38.2108,38.1429,38.1526,16600.0
2013-01-07 12:30:00,39.35,39.4,39.3,39.31,28600.0,38.1623,38.2108,38.1138,38.1235,28600.0
2013-01-07 13:00:00,39.31,39.37,39.31,39.32,17500.0,38.1235,38.1817,38.1235,38.1332,17500.0
2013-01-07 13:30:00,39.34,39.34,39.18,39.28,12100.0,38.1526,38.1526,37.9974,38.0944,12100.0
2013-01-07 14:00:00,39.29,39.4,39.29,39.39,12500.0,38.1041,38.2108,38.1041,38.2011,12500.0
2013-01-07 14:30:00,39.38,39.4,39.34,39.37,32300.0,38.1914,38.2108,38.1526,38.1817,32300.0
2013-01-07 15:00:00,39.36,39.38,39.3,39.32,53600.0,38.172,38.1914,38.1138,38.1332,53600.0
2013-01-07 15:30:00,39.33,39.38,39.3,39.32,133200.0,38.1429,38.1914,38.1138,38.1332,133200.0
2013-01-08 09:30:00,39.19,39.47,39.1,39.3,45500.0,38.0071,38.2787,37.9198,38.1138,45500.0
2013-01-08 10:00:00,39.3,39.3,39.08,39.19,23900.0,38.1138,38.1138,37.9004,38.0071,23900.0
2013-01-08 10:30:00,39.17,39.18,39.1,39.14,12600.0,37.9877,37.9974,37.9198,37.9586,12600.0
2013-01-08 11:00:00,39.12,39.19,39.04,39.06,8200.0,37.9392,38.0071,37.8616,37.881,8200.0
2013-01-08 11:30:00,39.07,39.15,39.07,39.15,7200.0,37.8907,37.9683,37.8907,37.9683,7200.0
2013-01-08 12:00:00,39.16,39.19,39.02,39.04,12100.0,37.978,38.0071,37.8422,37.8616,12100.0
2013-01-08 12:30:00,39.04,39.05,38.99,39.02,54300.0,37.8616,37.8713,37.8132,37.8422,54300.0
2013-01-08 13:00:00,39.03,39.05,38.96,38.97,18300.0,37.8519,37.8713,37.7841,37.7938,18300.0
2013-01-08 13:30:00,38.98,39.01,38.98,38.99,12200.0,37.8035,37.8325,37.8035,37.8132,12200.0
2013-01-08 14:00:00,38.98,39.0,38.86,38.91,19300.0,37.8035,37.8228,37.6871,37.7356,19300.0
2013-01-08 14:30:00,38.92,38.92,38.73,38.74,46000.0,37.7453,37.7453,37.561,37.5707,46000.0
2013-01-08 15:00:00,38.75,38.84,38.69,38.78,74900.0,37.5804,37.6677,37.5222,37.6095,74900.0
2013-01-08 15:30:00,38.79,38.88,38.75,38.86,65800.0,37.6192,37.7065,37.5804,37.6871,65800.0
2013-01-09 09:30:00,39.03,39.2,39.03,39.14,12700.0,37.8519,38.0168,37.8519,37.9586,12700.0
2013-01-09 10:00:00,39.14,39.2,39.03,39.05,35500.0,37.9586,38.0168,37.8519,37.8713,35500.0
2013-01-09 10:30:00,39.07,39.19,39.02,39.16,18500.0,37.8907,38.0071,37.8422,37.978,18500.0
2013-01-09 11:00:00,39.15,39.16,39.07,39.07,14000.0,37.9683,37.978,37.8907,37.8907,14000.0
2013-01-09 11:30:00,39.08,39.08,38.87,38.88,11400.0,37.9004,37.9004,37.6968,37.7065,11400.0
2013-01-09 12:00:00,38.89,38.97,38.87,38.9,12900.0,37.7162,37.7938,37.6968,37.7259,12900.0
2013-01-09 12:30:00,38.9,38.96,38.84,38.88,13100.0,37.7259,37.7841,37.6677,37.7065,13100.0
2013-01-09 13:00:00,38.9,38.95,38.83,38.91,18100.0,37.7259,37.7744,37.658,37.7356,18100.0
2013-01-09 13:30:00,38.91,39.11,38.88,38.9,15600.0,37.7356,37.9295,37.7065,37.7259,15600.0
2013-01-09 14:00:00,38.89,38.94,38.87,38.93,20200.0,37.7162,37.7647,37.6968,37.755,20200.0
2013-01-09 14:30:00,38.94,39.06,38.88,38.91,20800.0,37.7647,37.881,37.7065,37.7356,20800.0
2013-01-09 15:00:00,38.92,38.98,38.88,38.96,22700.0,37.7453,37.8035,37.7065,37.7841,22700.0
2013-01-09 15:30:00,38.96,39.15,38.9,39.01,47300.0,37.7841,37.9683,37.7259,37.8325,47300.0
2013-01-10 09:30:00,39.19,39.35,39.11,39.34,31600.0,38.0071,38.1623,37.9295,38.1526,31600.0
2013-01-10 10:00:00,39.32,39.4,39.28,39.31,9200.0,38.1332,38.2108,38.0944,38.1235,9200.0
2013-01-10 10:30:00,39.3,39.3,39.14,39.19,11200.0,38.1138,38.1138,37.9586,38.0071,11200.0
2013-01-10 11:00:00,39.18,39.23,39.07,39.23,15300.0,37.9974,38.0459,37.8907,38.0459,15300.0
2013-01-10 11:30:00,39.23,39.25,39.12,39.23,18700.0,38.0459,38.0653,37.9392,38.0459,18700.0
2013-01-10 12:00:00,39.2,39.28,39.2,39.23,34700.0,38.0168,38.0944,38.0168,38.0459,34700.0
2013-01-10 12:30:00,39.23,39.34,39.2,39.3,21000.0,38.0459,38.1526,38.0168,38.1138,21000.0
2013-01-10 13:00:00,39.29,39.33,39.25,39.33,29400.0,38.1041,38.1429,38.0653,38.1429,29400.0
2013-01-10 13:30:00,39.31,39.32,39.26,39.3,13100.0,38.1235,38.1332,38.075,38.1138,13100.0
2013-01-10 14:00:00,39.3,39.31,39.23,39.28,18800.0,38.1138,38.1235,38.0459,38.0944,18800.0
2013-01-10 14:30:00,39.27,39.34,39.26,39.28,35800.0,38.0847,38.1526,38.075,38.0944,35800.0
2013-01-10 15:00:00,39.28,39.3,39.26,39.28,26300.0,38.0944,38.1138,38.075,38.0944,26300.0
2013-01-10 15:30:00,39.28,39.38,39.27,39.36,66400.0,38.0944,38.1914,38.0847,38.172,66400.0
2013-01-11 09:30:00,39.23,39.3,39.11,39.11,6800.0,38.0459,38.1138,37.9295,37.9295,6800.0
2013-01-11 10:00:00,39.11,39.2,39.1,39.1,19200.0,37.9295,38.0168,37.9198,37.9198,19200.0
2013-01-11 10:30:00,39.1,39.23,39.1,39.2,16200.0,37.9198,38.0459,37.9198,38.0168,16200.0
2013-01-11 11:00:00,39.17,39.24,39.13,39.13,6100.0,37.9877,38.0556,37.9489,37.9489,6100.0
2013-01-11 11:30:00,39.11,39.37,39.06,39.34,29400.0,37.9295,38.1817,37.881,38.1526,29400.0
2013-01-11 12:00:00,39.34,39.34,39.26,39.29,8600.0,38.1526,38.1526,38.075,38.1041,8600.0
2013-01-11 12:30:00,39.27,39.31,39.19,39.29,15900.0,38.0847,38.1235,38.0071,38.1041,15900.0
2013-01-11 13:00:00,39.27,39.29,39.24,39.27,6700.0,38.0847,38.1041,38.0556,38.0847,6700.0
2013-01-11 13:30:00,39.28,39.32,39.22,39.24,9300.0,38.0944,38.1332,38.0362,38.0556,9300.0
2013-01-11 14:00:00,39.24,39.25,39.2,39.24,7100.0,38.0556,38.0653,38.0168,38.0556,7100.0
2013-01-11 14:30:00,39.23,39.24,39.16,39.19,6500.0,38.0459,38.0556,37.978,38.0071,6500.0
2013-01-11 15:00:00,39.18,39.23,39.14,39.17,16400.0,37.9974,38.0459,37.9586,37.9877,16400.0
2013-01-11 15:30:00,39.18,39.37,39.17,39.37,55700.0,37.9974,38.1817,37.9877,38.1817,55700.0
2013-01-14 09:30:00,39.27,39.47,39.24,39.27,5900.0,38.0847,38.2787,38.0556,38.0847,5900.0
2013-01-14 10:00:00,39.25,39.25,39.08,39.1,6700.0,38.0653,38.0653,37.9004,37.9198,6700.0
2013-01-14 10:30:00,39.16,39.22,39.12,39.15,3400.0,37.978,38.0362,37.9392,37.9683,3400.0
2013-01-14 11:00:00,39.13,39.13,39.05,39.09,3800.0,37.9489,37.9489,37.8713,37.9101,3800.0
2013-01-14 11:30:00,39.07,39.08,39.0,39.05,5900.0,37.8907,37.9004,37.8228,37.8713,5900.0
2013-01-14 12:00:00,39.04,39.04,38.95,38.98,4700.0,37.8616,37.8616,37.7744,37.8035,4700.0
2013-01-14 12:30:00,38.98,39.04,38.95,38.98,4600.0,37.8035,37.8616,37.7744,37.8035,4600.0
2013-01-14 13:00:00,38.97,39.05,38.96,38.98,12600.0,37.7938,37.8713,37.7841,37.8035,12600.0
2013-01-14 13:30:00,38.98,39.0,38.91,38.91,18800.0,37.8035,37.8228,37.7356,37.7356,18800.0
2013-01-14 14:00:00,38.89,38.94,38.88,38.92,17100.0,37.7162,37.7647,37.7065,37.7453,17100.0
2013-01-14 14:30:00,38.94,38.97,38.87,38.97,17700.0,37.7647,37.7938,37.6968,37.7938,17700.0
2013-01-14 15:00:00,38.94,38.98,38.89,38.89,17600.0,37.7647,37.8035,37.7162,37.7162,17600.0
2013-01-14 15:30:00,38.9,38.92,38.8,38.81,50300.0,37.7259,37.7453,37.6289,37.6386,50300.0
2013-01-15 09:30:00,39.23,39.23,38.85,38.92,44400.0,38.0459,38.0459,37.6774,37.7453,44400.0
2013-01-15 10:00:00,38.91,38.96,38.76,38.76,23600.0,37.7356,37.7841,37.5901,37.5901,23600.0
2013-01-15 10:30:00,38.77,38.93,38.75,38.93,36300.0,37.5998,37.755,37.5804,37.755,36300.0
2013-01-15 11:00:00,38.93,38.94,38.87,38.89,14900.0,37.755,37.7647,37.6968,37.7162,14900.0
2013-01-15 11:30:00,38.89,38.93,38.82,38.84,14400.0,37.7162,37.755,37.6483,37.6677,14400.0
2013-01-15 12:00:00,38.84,38.92,38.83,38.9,20500.0,37.6677,37.7453,37.658,37.7259,20500.0
2013-01-15 12:30:00,38.89,39.0,38.88,38.95,34200.0,37.7162,37.8228,37.7065,37.7744,34200.0
2013-01-15 13:00:00,38.96,38.97,38.84,38.86,63000.0,37.7841,37.7938,37.6677,37.6871,63000.0
2013-01-15 13:30:00,38.85,38.91,38.85,38.89,27500.0,37.6774,37.7356,37.6774,37.7162,27500.0
2013-01-15 14:00:00,38.9,38.95,38.84,38.87,37500.0,37.7259,37.7744,37.6677,37.6968,37500.0
2013-01-15 14:30:00,38.87,38.95,38.86,38.89,52600.0,37.6968,37.7744,37.6871,37.7162,52600.0
2013-01-15 15:00:00,38.9,38.96,38.86,38.9,79400.0,37.7259,37.7841,37.6871,37.7259,79400.0
2013-01-15 15:30:00,38.9,39.11,38.9,39.07,96000.0,37.7259,37.9295,37.7259,37.8907,96000.0
2013-01-16 09:30:00,38.99,39.0,38.68,38.72,5500.0,37.8132,37.8228,37.5125,37.5513,5500.0
2013-01-16 10:00:00,38.71,38.82,38.71,38.73,11100.0,37.5416,37.6483,37.5416,37.561,11100.0
2013-01-16 10:30:00,38.73,38.92,38.73,38.85,28700.0,37.561,37.7453,37.561,37.6774,28700.0
2013-01-16 11:00:00,38.85,38.89,38.82,38.86,5300.0,37.6774,37.7162,37.6483,37.6871,5300.0
2013-01-16 11:30:00,38.85,38.87,38.81,38.84,3200.0,37.6774,37.6968,37.6386,37.6677,3200.0
2013-01-16 12:00:00,38.86,38.88,38.78,38.88,8400.0,37.6871,37.7065,37.6095,37.7065,8400.0
2013-01-16 12:30:00,38.86,38.9,38.82,38.89,5900.0,37.6871,37.7259,37.6483,37.7162,5900.0
2013-01-16 13:00:00,38.89,38.92,38.78,38.78,9000.0,37.7162,37.7453,37.6095,37.6095,9000.0
2013-01-16 13:30:00,38.8,38.93,38.8,38.92,13900.0,37.6289,37.755,37.6289,37.7453,13900.0
2013-01-16 14:00:00,38.91,38.95,38.79,38.87,12300.0,37.7356,37.7744,37.6192,37.6968,12300.0
2013-01-16 14:30:00,38.88,39.12,38.88,39.07,64800.0,37.7065,37.9392,37.7065,37.8907,64800.0
2013-01-16 15:00:00,39.05,39.06,38.98,39.01,19600.0,37.8713,37.881,37.8035,37.8325,19600.0
2013-01-16 15:30:00,38.99,39.0,38.92,38.93,45500.0,37.8132,37.8228,37.7453,37.755,45500.0
2013-01-17 09:30:00,39.1,39.32,38.97,39.32,10000.0,37.9198,38.1332,37.7938,38.1332,10000.0
2013-01-17 10:00:00,39.3,39.3,38.95,38.99,15800.0,38.1138,38.1138,37.7744,37.8132,15800.0
2013-01-17 10:30:00,38.98,39.02,38.91,38.99,10100.0,37.8035,37.8422,37.7356,37.8132,10100.0
2013-01-17 11:00:00,38.99,39.26,38.99,39.24,38400.0,37.8132,38.075,37.8132,38.0556,38400.0
2013-01-17 11:30:00,39.23,39.23,39.09,39.16,19900.0,38.0459,38.0459,37.9101,37.978,19900.0
2013-01-17 12:00:00,39.16,39.18,39.08,39.14,15800.0,37.978,37.9974,37.9004,37.9586,15800.0
2013-01-17 12:30:00,39.15,39.2,39.09,39.09,19500.0,37.9683,38.0168,37.9101,37.9101,19500.0
2013-01-17 13:00:00,39.09,39.13,39.05,39.1,16500.0,37.9101,37.9489,37.8713,37.9198,16500.0
2013-01-17 13:30:00,39.11,39.18,39.09,39.13,16600.0,37.9295,37.9974,37.9101,37.9489,16600.0
2013-01-17 14:00:00,39.12,39.18,39.05,39.14,17600.0,37.9392,37.9974,37.8713,37.9586,17600.0
2013-01-17 14:30:00,39.11,39.21,39.09,39.13,23100.0,37.9295,38.0265,37.9101,37.9489,23100.0
2013-01-17 15:00:00,39.13,39.15,39.06,39.1,23000.0,37.9489,37.9683,37.881,37.9198,23000.0
2013-01-17 15:30:00,39.1,39.15,39.04,39.1,52500.0,37.9198,37.9683,37.8616,37.9198,52500.0
2013-01-18 09:30:00,39.11,39.45,39.1,39.26,14400.0,37.9295,38.2593,37.9198,38.075,14400.0
2013-01-18 10:00:00,39.23,39.36,39.15,39.18,79600.0,38.0459,38.172,37.9683,37.9974,79600.0
2013-01-18 10:30:00,39.16,39.28,39.15,39.25,9400.0,37.978,38.0944,37.9683,38.0653,9400.0
2013-01-18 11:00:00,39.23,39.35,39.19,39.24,31400.0,38.0459,38.1623,38.0071,38.0556,31400.0
2013-01-18 11:30:00,39.25,39.31,39.13,39.13,13300.0,38.0653,38.1235,37.9489,37.9489,13300.0
2013-01-18 12:00:00,39.17,39.27,39.16,39.26,9700.0,37.9877,38.0847,37.978,38.075,9700.0
2013-01-18 12:30:00,39.27,39.3,39.22,39.27,16300.0,38.0847,38.1138,38.0362,38.0847,16300.0
2013-01-18 13:00:00,39.3,39.38,39.26,39.29,23500.0,38.1138,38.1914,38.075,38.1041,23500.0
2013-01-18 13:30:00,39.3,39.3,39.14,39.21,10100.0,38.1138,38.1138,37.9586,38.0265,10100.0
2013-01-18 14:00:00,39.21,39.27,39.19,39.2,17700.0,38.0265,38.0847,38.0071,38.0168,17700.0
2013-01-18 14:30:00,39.22,39.32,39.21,39.31,16200.0,38.0362,38.1332,38.0265,38.1235,16200.0
2013-01-18 15:00:00,39.31,39.31,39.19,39.26,23300.0,38.1235,38.1235,38.0071,38.075,23300.0
2013-01-18 15:30:00,39.26,39.26,39.1,39.21,37900.0,38.075,38.075,37.9198,38.0265,37900.0
2013-01-22 09:30:00,39.05,39.51,39.05,39.35,54100.0,37.8713,38.3175,37.8713,38.1623,54100.0
2013-01-22 10:00:00,39.3,39.35,39.25,39.32,42900.0,38.1138,38.1623,38.0653,38.1332,42900.0
2013-01-22 10:30:00,39.32,39.4,39.24,39.3,15300.0,38.1332,38.2108,38.0556,38.1138,15300.0
2013-01-22 11:00:00,39.29,39.44,39.28,39.38,9200.0,38.1041,38.2496,38.0944,38.1914,9200.0
2013-01-22 11:30:00,39.38,39.51,39.25,39.51,12400.0,38.1914,38.3175,38.0653,38.3175,12400.0
2013-01-22 12:00:00,39.52,39.53,39.41,39.51,31400.0,38.3272,38.3369,38.2205,38.3175,31400.0
2013-01-22 12:30:00,39.52,39.52,39.46,39.48,14900.0,38.3272,38.3272,38.269,38.2884,14900.0
2013-01-22 13:00:00,39.47,39.51,39.43,39.44,10900.0,38.2787,38.3175,38.2399,38.2496,10900.0
2013-01-22 13:30:00,39.45,39.49,39.42,39.47,7200.0,38.2593,38.2981,38.2302,38.2787,7200.0
2013-01-22 14:00:00,39.47,39.57,39.46,39.56,19500.0,38.2787,38.3756,38.269,38.3659,19500.0
2013-01-22 14:30:00,39.56,39.86,39.55,39.86,35400.0,38.3659,38.6569,38.3562,38.6569,35400.0
2013-01-22 15:00:00,39.87,39.97,39.8,39.97,52000.0,38.6666,38.7636,38.5987,38.7636,52000.0
2013-01-22 15:30:00,39.97,39.98,39.86,39.89,81800.0,38.7636,38.7733,38.6569,38.686,81800.0
2013-01-23 09:30:00,39.84,39.85,39.69,39.7,5400.0,38.6375,38.6472,38.492,38.5017,5400.0
2013-01-23 10:00:00,39.71,39.83,39.65,39.75,78000.0,38.5114,38.6278,38.4532,38.5502,78000.0
2013-01-23 10:30:00,39.75,39.78,39.64,39.76,30700.0,38.5502,38.5793,38.4435,38.5599,30700.0
2013-01-23 11:00:00,39.75,39.77,39.71,39.72,11600.0,38.5502,38.5696,38.5114,38.5211,11600.0
2013-01-23 11:30:00,39.72,39.8,39.68,39.76,15400.0,38.5211,38.5987,38.4823,38.5599,15400.0
2013-01-23 12:00:00,39.76,39.8,39.71,39.71,10100.0,38.5599,38.5987,38.5114,38.5114,10100.0
2013-01-23 12:30:00,39.71,39.76,39.66,39.73,32900.0,38.5114,38.5599,38.4629,38.5308,32900.0
2013-01-23 13:00:00,39.73,39.84,39.73,39.84,14500.0,38.5308,38.6375,38.5308,38.6375,14500.0
2013-01-23 13:30:00,39.85,40.02,39.84,39.99,67900.0,38.6472,38.8121,38.6375,38.783,67900.0
2013-01-23 14:00:00,39.97,40.02,39.87,39.93,130500.0,38.7636,38.8121,38.6666,38.7248,130500.0
2013-01-23 14:30:00,39.93,39.97,39.9,39.95,31100.0,38.7248,38.7636,38.6957,38.7442,31100.0
2013-01-23 15:00:00,39.94,39.97,39.89,39.92,63400.0,38.7345,38.7636,38.686,38.7151,63400.0
2013-01-23 15:30:00,39.92,39.98,39.89,39.98,70400.0,38.7151,38.7733,38.686,38.7733,70400.0
2013-01-24 09:30:00,39.94,40.12,39.93,40.0,10000.0,38.7345,38.909,38.7248,38.7927,10000.0
2013-01-24 10:00:00,40.0,40.16,40.0,40.15,18200.0,38.7927,38.9478,38.7927,38.9381,18200.0
2013-01-24 10:30:00,40.14,40.23,40.11,40.17,48400.0,38.9284,39.0157,38.8993,38.9575,48400.0
2013-01-24 11:00:00,40.17,40.17,40.05,40.13,30400.0,38.9575,38.9575,38.8412,38.9187,30400.0
2013-01-24 11:30:00,40.11,40.15,40.0,40.07,35200.0,38.8993,38.9381,38.7927,38.8606,35200.0
2013-01-24 12:00:00,40.04,40.16,39.95,39.95,25100.0,38.8315,38.9478,38.7442,38.7442,25100.0
2013-01-24 12:30:00,39.96,39.98,39.75,39.76,16700.0,38.7539,38.7733,38.5502,38.5599,16700.0
2013-01-24 13:00:00,39.76,39.84,39.74,39.83,14900.0,38.5599,38.6375,38.5405,38.6278,14900.0
2013-01-24 13:30:00,39.83,39.84,39.78,39.81,27300.0,38.6278,38.6375,38.5793,38.6084,27300.0
2013-01-24 14:00:00,39.82,39.86,39.78,39.81,11000.0,38.6181,38.6569,38.5793,38.6084,11000.0
2013-01-24 14:30:00,39.83,39.85,39.79,39.82,8100.0,38.6278,38.6472,38.589,38.6181,8100.0
2013-01-24 15:00:00,39.81,39.85,39.79,39.82,14000.0,38.6084,38.6472,38.589,38.6181,14000.0
2013-01-24 15:30:00,39.81,39.97,39.8,39.91,45400.0,38.6084,38.7636,38.5987,38.7054,45400.0
2013-01-25 09:30:00,40.0,40.14,39.99,40.14,13800.0,38.7927,38.9284,38.783,38.9284,13800.0
2013-01-25 10:00:00,40.18,40.18,40.05,40.15,25500.0,38.9672,38.9672,38.8412,38.9381,25500.0
2013-01-25 10:30:00,40.12,40.15,40.03,40.1,14200.0,38.909,38.9381,38.8218,38.8896,14200.0
2013-01-25 11:00:00,40.1,40.12,40.08,40.12,4800.0,38.8896,38.909,38.8703,38.909,4800.0
2013-01-25 11:30:00,40.11,40.16,40.1,40.1,16700.0,38.8993,38.9478,38.8896,38.8896,16700.0
2013-01-25 12:00:00,40.11,40.25,40.11,40.2,8800.0,38.8993,39.0351,38.8993,38.9866,8800.0
2013-01-25 12:30:00,40.21,40.24,40.18,40.22,8800.0,38.9963,39.0254,38.9672,39.006,8800.0
2013-01-25 13:00:00,40.22,40.25,40.2,40.2,9800.0,39.006,39.0351,38.9866,38.9866,9800.0
2013-01-25 13:30:00,40.2,40.23,40.2,40.2,11000.0,38.9866,39.0157,38.9866,38.9866,11000.0
2013-01-25 14:00:00,40.21,40.31,40.2,40.29,15600.0,38.9963,39.0933,38.9866,39.0739,15600.0
2013-01-25 14:30:00,40.29,40.31,40.28,40.31,8200.0,39.0739,39.0933,39.0642,39.0933,8200.0
2013-01-25 15:00:00,40.31,40.4,40.27,40.38,18000.0,39.0933,39.1806,39.0545,39.1612,18000.0
2013-01-25 15:30:00,40.38,40.5,40.32,40.5,45100.0,39.1612,39.2776,39.103,39.2776,45100.0
2013-01-28 09:30:00,40.42,40.68,40.31,40.31,36000.0,39.2,39.4521,39.0933,39.0933,36000.0
2013-01-28 10:00:00,40.34,40.36,40.0,40.23,27200.0,39.1224,39.1418,38.7927,39.0157,27200.0
2013-01-28 10:30:00,40.21,40.27,40.16,40.21,6400.0,38.9963,39.0545,38.9478,38.9963,6400.0
2013-01-28 11:00:00,40.18,40.26,40.13,40.26,4100.0,38.9672,39.0448,38.9187,39.0448,4100.0
2013-01-28 11:30:00,40.26,40.39,40.26,40.39,3700.0,39.0448,39.1709,39.0448,39.1709,3700.0
2013-01-28 12:00:00,40.39,40.41,40.32,40.37,3900.0,39.1709,39.1903,39.103,39.1515,3900.0
2013-01-28 12:30:00,40.34,40.37,40.32,40.34,2900.0,39.1224,39.1515,39.103,39.1224,2900.0
2013-01-28 13:00:00,40.35,40.42,40.34,40.41,7200.0,39.1321,39.2,39.1224,39.1903,7200.0
2013-01-28 13:30:00,40.4,40.49,40.4,40.49,10000.0,39.1806,39.2679,39.1806,39.2679,10000.0
2013-01-28 14:00:00,40.49,40.58,40.48,40.56,6800.0,39.2679,39.3552,39.2582,39.3358,6800.0
2013-01-28 14:30:00,40.56,40.58,40.53,40.53,9100.0,39.3358,39.3552,39.3067,39.3067,9100.0
2013-01-28 15:00:00,40.53,40.57,40.46,40.49,20500.0,39.3067,39.3455,39.2388,39.2679,20500.0
2013-01-28 15:30:00,40.5,40.57,40.48,40.49,30100.0,39.2776,39.3455,39.2582,39.2679,30100.0
2013-01-29 09:30:00,40.48,40.48,40.33,40.42,4800.0,39.2582,39.2582,39.1127,39.2,4800.0
2013-01-29 10:00:00,40.39,40.4,40.14,40.17,17800.0,39.1709,39.1806,38.9284,38.9575,17800.0
2013-01-29 10:30:00,40.18,40.24,40.09,40.22,8100.0,38.9672,39.0254,38.8799,39.006,8100.0
2013-01-29 11:00:00,40.18,40.26,40.16,40.21,17100.0,38.9672,39.0448,38.9478,38.9963,17100.0
2013-01-29 11:30:00,40.2,40.23,40.14,40.2,14700.0,38.9866,39.0157,38.9284,38.9866,14700.0
2013-01-29 12:00:00,40.18,40.21,40.15,40.16,18000.0,38.9672,38.9963,38.9381,38.9478,18000.0
2013-01-29 12:30:00,40.19,40.28,40.17,40.28,65100.0,38.9769,39.0642,38.9575,39.0642,65100.0
2013-01-29 13:00:00,40.28,40.36,40.22,40.23,7800.0,39.0642,39.1418,39.006,39.0157,7800.0
2013-01-29 13:30:00,40.24,40.31,40.2,40.24,7400.0,39.0254,39.0933,38.9866,39.0254,7400.0
2013-01-29 14:00:00,40.24,40.31,40.24,40.25,40400.0,39.0254,39.0933,39.0254,39.0351,40400.0
2013-01-29 14:30:00,40.22,40.28,40.17,40.23,17200.0,39.006,39.0642,38.9575,39.0157,17200.0
2013-01-29 15:00:00,40.22,40.29,40.15,40.17,17200.0,39.006,39.0739,38.9381,38.9575,17200.0
2013-01-29 15:30:00,40.16,40.32,40.16,40.32,22500.0,38.9478,39.103,38.9478,39.103,22500.0
2013-01-30 09:30:00,40.41,40.41,40.14,40.16,8200.0,39.1903,39.1903,38.9284,38.9478,8200.0
2013-01-30 10:00:00,40.11,40.12,40.02,40.08,5000.0,38.8993,38.909,38.8121,38.8703,5000.0
2013-01-30 10:30:00,40.07,40.36,40.06,40.36,19000.0,38.8606,39.1418,38.8509,39.1418,19000.0
2013-01-30 11:00:00,40.33,40.34,40.19,40.22,9500.0,39.1127,39.1224,38.9769,39.006,9500.0
2013-01-30 11:30:00,40.2,40.24,40.17,40.19,8800.0,38.9866,39.0254,38.9575,38.9769,8800.0
2013-01-30 12:00:00,40.2,40.23,40.13,40.22,16500.0,38.9866,39.0157,38.9187,39.006,16500.0
2013-01-30 12:30:00,40.22,40.23,40.19,40.2,9500.0,39.006,39.0157,38.9769,38.9866,9500.0
2013-01-30 13:00:00,40.2,40.2,40.1,40.13,8100.0,38.9866,38.9866,38.8896,38.9187,8100.0
2013-01-30 13:30:00,40.14,40.19,40.14,40.17,6200.0,38.9284,38.9769,38.9284,38.9575,6200.0
2013-01-30 14:00:00,40.18,40.22,40.12,40.17,8200.0,38.9672,39.006,38.909,38.9575,8200.0
2013-01-30 14:30:00,40.15,40.17,40.05,40.06,7500.0,38.9381,38.9575,38.8412,38.8509,7500.0
2013-01-30 15:00:00,40.06,40.13,40.03,40.06,48800.0,38.8509,38.9187,38.8218,38.8509,48800.0
2013-01-30 15:30:00,40.06,40.06,39.99,40.0,64100.0,38.8509,38.8509,38.783,38.7927,64100.0
2013-01-31 09:30:00,40.03,40.16,39.86,40.09,26600.0,38.8218,38.9478,38.6569,38.8799,26600.0
2013-01-31 10:00:00,40.05,40.15,39.99,40.02,6700.0,38.8412,38.9381,38.783,38.8121,6700.0
2013-01-31 10:30:00,40.03,40.35,40.03,40.33,17100.0,38.8218,39.1321,38.8218,39.1127,17100.0
2013-01-31 11:00:00,40.32,40.32,40.2,40.22,6800.0,39.103,39.103,38.9866,39.006,6800.0
2013-01-31 11:30:00,40.16,40.26,40.14,40.14,5200.0,38.9478,39.0448,38.9284,38.9284,5200.0
2013-01-31 12:00:00,40.14,40.17,40.12,40.14,2400.0,38.9284,38.9575,38.909,38.9284,2400.0
2013-01-31 12:30:00,40.14,40.23,40.12,40.22,11200.0,38.9284,39.0157,38.909,39.006,11200.0
2013-01-31 13:00:00,40.22,40.23,40.12,40.12,19000.0,39.006,39.0157,38.909,38.909,19000.0
2013-01-31 13:30:00,40.14,40.23,40.08,40.14,9700.0,38.9284,39.0157,38.8703,38.9284,9700.0
2013-01-31 14:00:00,40.14,40.15,40.07,40.13,10900.0,38.9284,38.9381,38.8606,38.9187,10900.0
2013-01-31 14:30:00,40.13,40.23,40.13,40.16,13700.0,38.9187,39.0157,38.9187,38.9478,13700.0
2013-01-31 15:00:00,40.16,40.17,40.04,40.06,27700.0,38.9478,38.9575,38.8315,38.8509,27700.0
2013-01-31 15:30:00,40.06,40.17,40.05,40.07,35800.0,38.8509,38.9575,38.8412,38.8606,35800.0
2013-02-01 09:30:00,40.42,40.57,40.35,40.51,32400.0,39.2,39.3455,39.1321,39.2873,32400.0
2013-02-01 10:00:00,40.53,40.6,40.42,40.44,26200.0,39.3067,39.3746,39.2,39.2194,26200.0
2013-02-01 10:30:00,40.43,40.45,40.29,40.33,16300.0,39.2097,39.2291,39.0739,39.1127,16300.0
2013-02-01 11:00:00,40.33,40.39,40.32,40.37,5100.0,39.1127,39.1709,39.103,39.1515,5100.0
2013-02-01 11:30:00,40.38,40.44,40.34,40.37,8900.0,39.1612,39.2194,39.1224,39.1515,8900.0
2013-02-01 12:00:00,40.35,40.38,40.32,40.34,29300.0,39.1321,39.1612,39.103,39.1224,29300.0
2013-02-01 12:30:00,40.35,40.46,40.34,40.4,35600.0,39.1321,39.2388,39.1224,39.1806,35600.0
2013-02-01 13:00:00,40.38,40.41,40.36,40.38,5900.0,39.1612,39.1903,39.1418,39.1612,5900.0
2013-02-01 13:30:00,40.37,40.39,40.28,40.31,7400.0,39.1515,39.1709,39.0642,39.0933,7400.0
2013-02-01 14:00:00,40.31,40.32,40.27,40.28,6300.0,39.0933,39.103,39.0545,39.0642,6300.0
2013-02-01 14:30:00,40.28,40.28,40.24,40.25,19300.0,39.0642,39.0642,39.0254,39.0351,19300.0
2013-02-01 15:00:00,40.25,40.29,40.19,40.22,14400.0,39.0351,39.0739,38.9769,39.006,14400.0
2013-02-01 15:30:00,40.22,40.27,40.18,40.22,34800.0,39.006,39.0545,38.9672,39.006,34800.0
2013-02-04 09:30:00,40.05,40.43,40.01,40.25,15200.0,38.8412,39.2097,38.8024,39.0351,15200.0
2013-02-04 10:00:00,40.26,40.28,40.02,40.02,14100.0,39.0448,39.0642,38.8121,38.8121,14100.0
2013-02-04 10:30:00,40.02,40.03,39.95,40.0,22500.0,38.8121,38.8218,38.7442,38.7927,22500.0
2013-02-04 11:00:00,40.0,40.14,39.96,40.05,77700.0,38.7927,38.9284,38.7539,38.8412,77700.0
2013-02-04 11:30:00,40.01,40.12,39.98,40.06,81400.0,38.8024,38.909,38.7733,38.8509,81400.0
2013-02-04 12:00:00,40.02,40.14,39.97,40.14,17800.0,38.8121,38.9284,38.7636,38.9284,17800.0
2013-02-04 12:30:00,40.14,40.21,40.13,40.21,5500.0,38.9284,38.9963,38.9187,38.9963,5500.0
2013-02-04 13:00:00,40.21,40.21,40.16,40.17,5600.0,38.9963,38.9963,38.9478,38.9575,5600.0
2013-02-04 13:30:00,40.18,40.21,40.13,40.15,6200.0,38.9672,38.9963,38.9187,38.9381,6200.0
2013-02-04 14:00:00,40.16,40.16,40.1,40.15,6400.0,38.9478,38.9478,38.8896,38.9381,6400.0
2013-02-04 14:30:00,40.17,40.2,40.14,40.2,7400.0,38.9575,38.9866,38.9284,38.9866,7400.0
2013-02-04 15:00:00,40.2,40.27,40.17,40.23,16300.0,38.9866,39.0545,38.9575,39.0157,16300.0
2013-02-04 15:30:00,40.23,40.24,40.14,40.17,37800.0,39.0157,39.0254,38.9284,38.9575,37800.0
2013-02-05 09:30:00,40.3,40.36,40.17,40.34,10700.0,39.0836,39.1418,38.9575,39.1224,10700.0
2013-02-05 10:00:00,40.35,40.41,40.27,40.28,51400.0,39.1321,39.1903,39.0545,39.0642,51400.0
2013-02-05 10:30:00,40.26,40.48,40.23,40.48,21400.0,39.0448,39.2582,39.0157,39.2582,21400.0
2013-02-05 11:00:00,40.45,40.48,40.35,40.41,28500.0,39.2291,39.2582,39.1321,39.1903,28500.0
2013-02-05 11:30:00,40.41,40.44,40.35,40.43,12600.0,39.1903,39.2194,39.1321,39.2097,12600.0
2013-02-05 12:00:00,40.44,40.44,40.37,40.38,18900.0,39.2194,39.2194,39.1515,39.1612,18900.0
2013-02-05 12:30:00,40.38,40.61,40.38,40.61,34800.0,39.1612,39.3843,39.1612,39.3843,34800.0
2013-02-05 13:00:00,40.62,40.74,40.61,40.74,28500.0,39.394,39.5103,39.3843,39.5103,28500.0
2013-02-05 13:30:00,40.74,40.89,40.7,40.7,16900.0,39.5103,39.6558,39.4715,39.4715,16900.0
2013-02-05 14:00:00,40.72,40.79,40.69,40.79,5900.0,39.4909,39.5588,39.4618,39.5588,5900.0
2013-02-05 14:30:00,40.8,40.92,40.79,40.85,16000.0,39.5685,39.6849,39.5588,39.617,16000.0
2013-02-05 15:00:00,40.85,40.87,40.72,40.79,31800.0,39.617,39.6364,39.4909,39.5588,31800.0
2013-02-05 15:30:00,40.78,40.84,40.72,40.78,39600.0,39.5491,39.6073,39.4909,39.5491,39600.0
2013-02-06 09:30:00,40.83,41.07,40.79,40.84,17300.0,39.5976,39.8304,39.5588,39.6073,17300.0
2013-02-06 10:00:00,40.85,40.98,40.77,40.89,10000.0,39.617,39.7431,39.5394,39.6558,10000.0
2013-02-06 10:30:00,40.92,40.98,40.89,40.92,13900.0,39.6849,39.7431,39.6558,39.6849,13900.0
2013-02-06 11:00:00,40.93,41.11,40.92,41.1,13300.0,39.6946,39.8692,39.6849,39.8595,13300.0
2013-02-06 11:30:00,41.12,41.2,41.05,41.19,6100.0,39.8789,39.9564,39.811,39.9467,6100.0
2013-02-06 12:00:00,41.21,41.21,41.1,41.12,7100.0,39.9661,39.9661,39.8595,39.8789,7100.0
2013-02-06 12:30:00,41.11,41.2,41.11,41.16,8900.0,39.8692,39.9564,39.8692,39.9177,8900.0
2013-02-06 13:00:00,41.16,41.16,41.04,41.05,4000.0,39.9177,39.9177,39.8013,39.811,4000.0
2013-02-06 13:30:00,41.05,41.21,41.01,41.21,15900.0,39.811,39.9661,39.7722,39.9661,15900.0
2013-02-06 14:00:00,41.22,41.29,41.17,41.29,44600.0,39.9758,40.0437,39.9274,40.0437,44600.0
2013-02-06 14:30:00,41.29,41.32,41.22,41.31,11100.0,40.0437,40.0728,39.9758,40.0631,11100.0
2013-02-06 15:00:00,41.3,41.31,41.15,41.21,14300.0,40.0534,40.0631,39.908,39.9661,14300.0
2013-02-06 15:30:00,41.19,41.31,41.18,41.31,45500.0,39.9467,40.0631,39.937,40.0631,45500.0
2013-02-07 09:30:00,41.25,41.25,40.62,41.08,24300.0,40.0049,40.0049,39.394,39.8401,24300.0
2013-02-07 10:00:00,41.09,41.35,41.05,41.2,19000.0,39.8498,40.1019,39.811,39.9564,19000.0
2013-02-07 10:30:00,41.15,41.18,40.79,40.79,6000.0,39.908,39.937,39.5588,39.5588,6000.0
2013-02-07 11:00:00,40.8,40.88,40.74,40.86,9500.0,39.5685,39.6461,39.5103,39.6267,9500.0
2013-02-07 11:30:00,40.86,40.87,40.71,40.73,17000.0,39.6267,39.6364,39.4812,39.5006,17000.0
2013-02-07 12:00:00,40.75,40.8,40.73,40.77,6600.0,39.52,39.5685,39.5006,39.5394,6600.0
2013-02-07 12:30:00,40.77,40.83,40.66,40.68,7500.0,39.5394,39.5976,39.4327,39.4521,7500.0
2013-02-07 13:00:00,40.68,41.21,40.64,41.2,15300.0,39.4521,39.9661,39.4133,39.9564,15300.0
2013-02-07 13:30:00,41.22,41.24,41.16,41.24,10000.0,39.9758,39.9952,39.9177,39.9952,10000.0
2013-02-07 14:00:00,41.25,41.34,41.12,41.15,7600.0,40.0049,40.0922,39.8789,39.908,7600.0
2013-02-07 14:30:00,41.16,41.29,41.13,41.24,13900.0,39.9177,40.0437,39.8886,39.9952,13900.0
2013-02-07 15:00:00,41.24,41.26,41.12,41.18,18400.0,39.9952,40.0146,39.8789,39.937,18400.0
2013-02-07 15:30:00,41.2,41.26,41.16,41.2,41300.0,39.9564,40.0146,39.9177,39.9564,41300.0
2013-02-08 09:30:00,41.26,41.33,41.0,41.25,20100.0,40.0146,40.0825,39.7625,40.0049,20100.0
2013-02-08 10:00:00,41.26,41.3,41.19,41.26,19400.0,40.0146,40.0534,39.9467,40.0146,19400.0
2013-02-08 10:30:00,41.27,41.3,41.24,41.27,12200.0,40.0243,40.0534,39.9952,40.0243,12200.0
2013-02-08 11:00:00,41.27,41.3,41.22,41.27,16000.0,40.0243,40.0534,39.9758,40.0243,16000.0
2013-02-08 11:30:00,41.28,41.32,41.26,41.28,10800.0,40.034,40.0728,40.0146,40.034,10800.0
2013-02-08 12:00:00,41.29,41.3,41.25,41.28,7000.0,40.0437,40.0534,40.0049,40.034,7000.0
2013-02-08 12:30:00,41.28,41.3,41.24,41.27,12300.0,40.034,40.0534,39.9952,40.0243,12300.0
2013-02-08 13:00:00,41.29,41.35,41.29,41.34,3400.0,40.0437,40.1019,40.0437,40.0922,3400.0
2013-02-08 13:30:00,41.33,41.41,41.31,41.4,6500.0,40.0825,40.1601,40.0631,40.1504,6500.0
2013-02-08 14:00:00,41.39,41.4,41.35,41.35,4300.0,40.1407,40.1504,40.1019,40.1019,4300.0
2013-02-08 14:30:00,41.36,41.4,41.36,41.39,11000.0,40.1116,40.1504,40.1116,40.1407,11000.0
2013-02-08 15:00:00,41.41,41.49,41.38,41.47,10000.0,40.1601,40.2377,40.131,40.2183,10000.0
2013-02-08 15:30:00,41.48,41.53,41.36,41.36,26000.0,40.228,40.2765,40.1116,40.1116,26000.0
2013-02-11 09:30:00,41.55,41.8,41.37,41.64,18200.0,40.2959,40.5383,40.1213,40.3832,18200.0
2013-02-11 10:00:00,41.67,41.7,41.48,41.58,7700.0,40.4123,40.4414,40.228,40.325,7700.0
2013-02-11 10:30:00,41.55,41.63,41.5,41.57,11300.0,40.2959,40.3735,40.2474,40.3153,11300.0
2013-02-11 11:00:00,41.58,41.62,41.5,41.51,11200.0,40.325,40.3638,40.2474,40.2571,11200.0
2013-02-11 11:30:00,41.56,41.62,41.5,41.58,8700.0,40.3056,40.3638,40.2474,40.325,8700.0
2013-02-11 12:00:00,41.58,41.61,41.51,41.58,6000.0,40.325,40.3541,40.2571,40.325,6000.0
2013-02-11 12:30:00,41.61,41.61,41.56,41.57,4700.0,40.3541,40.3541,40.3056,40.3153,4700.0
2013-02-11 13:00:00,41.57,41.57,41.49,41.49,15200.0,40.3153,40.3153,40.2377,40.2377,15200.0
2013-02-11 13:30:00,41.51,41.55,41.48,41.52,18200.0,40.2571,40.2959,40.228,40.2668,18200.0
2013-02-11 14:00:00,41.52,41.65,41.48,41.63,48300.0,40.2668,40.3929,40.228,40.3735,48300.0
2013-02-11 14:30:00,41.61,41.61,41.55,41.55,6200.0,40.3541,40.3541,40.2959,40.2959,6200.0
2013-02-11 15:00:00,41.55,41.62,41.54,41.58,20000.0,40.2959,40.3638,40.2862,40.325,20000.0
2013-02-11 15:30:00,41.6,41.63,41.54,41.6,56600.0,40.3444,40.3735,40.2862,40.3444,56600.0
2013-02-12 09:30:00,41.6,41.75,41.54,41.67,23400.0,40.3444,40.4898,40.2862,40.4123,23400.0
2013-02-12 10:00:00,41.71,41.94,41.71,41.93,11500.0,40.4511,40.6741,40.4511,40.6644,11500.0
2013-02-12 10:30:00,41.88,41.9,41.78,41.88,6100.0,40.6159,40.6353,40.5189,40.6159,6100.0
2013-02-12 11:00:00,41.9,42.0,41.88,42.0,9700.0,40.6353,40.7323,40.6159,40.7323,9700.0
2013-02-12 11:30:00,42.0,42.09,41.98,42.02,26300.0,40.7323,40.8196,40.7129,40.7517,26300.0
2013-02-12 12:00:00,42.02,42.13,42.02,42.13,13300.0,40.7517,40.8584,40.7517,40.8584,13300.0
2013-02-12 12:30:00,42.14,42.35,42.09,42.35,23700.0,40.8681,41.0717,40.8196,41.0717,23700.0
2013-02-12 13:00:00,42.34,42.38,42.3,42.38,22200.0,41.062,41.1008,41.0232,41.1008,22200.0
2013-02-12 13:30:00,42.36,42.39,42.3,42.35,19300.0,41.0814,41.1105,41.0232,41.0717,19300.0
2013-02-12 14:00:00,42.36,42.36,42.23,42.25,20400.0,41.0814,41.0814,40.9554,40.9748,20400.0
2013-02-12 14:30:00,42.25,42.28,42.22,42.24,19700.0,40.9748,41.0038,40.9457,40.9651,19700.0
2013-02-12 15:00:00,42.23,42.3,42.23,42.26,59900.0,40.9554,41.0232,40.9554,40.9845,59900.0
2013-02-12 15:30:00,42.26,42.27,42.07,42.16,105100.0,40.9845,40.9941,40.8002,40.8875,105100.0
2013-02-13 09:30:00,42.13,42.13,40.54,41.11,105100.0,40.8584,40.8584,39.3164,39.8692,105100.0
2013-02-13 10:00:00,41.13,41.44,41.02,41.11,73800.0,39.8886,40.1892,39.7819,39.8692,73800.0
2013-02-13 10:30:00,41.13,41.39,41.03,41.05,41400.0,39.8886,40.1407,39.7916,39.811,41400.0
2013-02-13 11:00:00,41.06,41.34,41.0,41.1,32600.0,39.8207,40.0922,39.7625,39.8595,32600.0
2013-02-13 11:30:00,41.13,41.41,41.12,41.41,32400.0,39.8886,40.1601,39.8789,40.1601,32400.0
2013-02-13 12:00:00,41.4,42.15,41.37,41.95,57100.0,40.1504,40.8778,40.1213,40.6838,57100.0
2013-02-13 12:30:00,41.93,41.97,41.88,41.9,22800.0,40.6644,40.7032,40.6159,40.6353,22800.0
2013-02-13 13:00:00,41.9,41.95,41.88,41.92,11500.0,40.6353,40.6838,40.6159,40.6547,11500.0
2013-02-13 13:30:00,41.9,41.93,41.79,41.79,64300.0,40.6353,40.6644,40.5286,40.5286,64300.0
2013-02-13 14:00:00,41.79,41.92,41.73,41.9,17900.0,40.5286,40.6547,40.4704,40.6353,17900.0
2013-02-13 14:30:00,41.87,42.06,41.69,41.98,35800.0,40.6062,40.7905,40.4317,40.7129,35800.0
2013-02-13 15:00:00,41.96,41.96,41.87,41.9,74500.0,40.6935,40.6935,40.6062,40.6353,74500.0
2013-02-13 15:30:00,41.91,41.94,41.8,41.84,82800.0,40.645,40.6741,40.5383,40.5771,82800.0
2013-02-14 09:30:00,42.25,42.25,40.97,41.35,66400.0,40.9748,40.9748,39.7334,40.1019,66400.0
2013-02-14 10:00:00,41.31,41.33,41.05,41.13,45700.0,40.0631,40.0825,39.811,39.8886,45700.0
2013-02-14 10:30:00,41.11,41.24,40.98,41.12,27000.0,39.8692,39.9952,39.7431,39.8789,27000.0
2013-02-14 11:00:00,41.14,41.31,41.14,41.25,11600.0,39.8983,40.0631,39.8983,40.0049,11600.0
2013-02-14 11:30:00,41.25,41.36,41.22,41.36,30500.0,40.0049,40.1116,39.9758,40.1116,30500.0
2013-02-14 12:00:00,41.36,41.7,41.35,41.68,45600.0,40.1116,40.4414,40.1019,40.422,45600.0
2013-02-14 12:30:00,41.68,41.69,41.63,41.65,10500.0,40.422,40.4317,40.3735,40.3929,10500.0
2013-02-14 13:00:00,41.64,41.69,41.58,41.61,15400.0,40.3832,40.4317,40.325,40.3541,15400.0
2013-02-14 13:30:00,41.62,41.64,41.6,41.6,13700.0,40.3638,40.3832,40.3444,40.3444,13700.0
2013-02-14 14:00:00,41.6,41.7,41.58,41.68,21500.0,40.3444,40.4414,40.325,40.422,21500.0
2013-02-14 14:30:00,41.68,41.7,41.57,41.57,29700.0,40.422,40.4414,40.3153,40.3153,29700.0
2013-02-14 15:00:00,41.58,41.63,41.51,41.54,52600.0,40.325,40.3735,40.2571,40.2862,52600.0
2013-02-14 15:30:00,41.54,41.65,41.48,41.56,80900.0,40.2862,40.3929,40.228,40.3056,80900.0
2013-02-15 09:30:00,41.81,41.93,41.59,41.86,16700.0,40.548,40.6644,40.3347,40.5965,16700.0
2013-02-15 10:00:00,41.89,41.96,41.86,41.96,18200.0,40.6256,40.6935,40.5965,40.6935,18200.0
2013-02-15 10:30:00,41.94,42.09,41.92,42.09,7900.0,40.6741,40.8196,40.6547,40.8196,7900.0
2013-02-15 11:00:00,42.07,42.11,42.03,42.03,12400.0,40.8002,40.839,40.7614,40.7614,12400.0
2013-02-15 11:30:00,42.04,42.04,41.83,41.95,16200.0,40.7711,40.7711,40.5674,40.6838,16200.0
2013-02-15 12:00:00,41.94,41.95,41.77,41.8,15200.0,40.6741,40.6838,40.5092,40.5383,15200.0
2013-02-15 12:30:00,41.79,41.88,41.79,41.88,7500.0,40.5286,40.6159,40.5286,40.6159,7500.0
2013-02-15 13:00:00,41.86,41.93,41.85,41.9,9000.0,40.5965,40.6644,40.5868,40.6353,9000.0
2013-02-15 13:30:00,41.9,41.94,41.9,41.92,7100.0,40.6353,40.6741,40.6353,40.6547,7100.0
2013-02-15 14:00:00,41.9,42.01,41.78,41.81,88500.0,40.6353,40.742,40.5189,40.548,88500.0
2013-02-15 14:30:00,41.84,42.13,41.82,42.11,124600.0,40.5771,40.8584,40.5577,40.839,124600.0
2013-02-15 15:00:00,42.11,42.24,42.09,42.19,105500.0,40.839,40.9651,40.8196,40.9166,105500.0
2013-02-15 15:30:00,42.19,42.58,42.16,42.34,117700.0,40.9166,41.2948,40.8875,41.062,117700.0
2013-02-19 09:30:00,42.33,42.33,42.05,42.05,13100.0,41.0523,41.0523,40.7808,40.7808,13100.0
2013-02-19 10:00:00,42.05,42.13,41.99,42.11,14300.0,40.7808,40.8584,40.7226,40.839,14300.0
2013-02-19 10:30:00,42.13,42.13,42.01,42.04,6000.0,40.8584,40.8584,40.742,40.7711,6000.0
2013-02-19 11:00:00,42.02,42.02,41.84,41.93,31600.0,40.7517,40.7517,40.5771,40.6644,31600.0
2013-02-19 11:30:00,41.95,41.98,41.9,41.97,16600.0,40.6838,40.7129,40.6353,40.7032,16600.0
2013-02-19 12:00:00,41.98,42.0,41.94,41.97,9700.0,40.7129,40.7323,40.6741,40.7032,9700.0
2013-02-19 12:30:00,41.97,42.0,41.96,41.98,9200.0,40.7032,40.7323,40.6935,40.7129,9200.0
2013-02-19 13:00:00,41.99,42.4,41.97,42.07,97900.0,40.7226,41.1202,40.7032,40.8002,97900.0
2013-02-19 13:30:00,42.06,42.1,41.94,42.0,30100.0,40.7905,40.8293,40.6741,40.7323,30100.0
2013-02-19 14:00:00,41.99,42.06,41.98,41.99,13000.0,40.7226,40.7905,40.7129,40.7226,13000.0
2013-02-19 14:30:00,42.0,42.02,41.95,42.0,16100.0,40.7323,40.7517,40.6838,40.7323,16100.0
2013-02-19 15:00:00,41.99,41.99,41.9,41.91,20500.0,40.7226,40.7226,40.6353,40.645,20500.0
2013-02-19 15:30:00,41.91,41.95,41.69,41.95,75100.0,40.645,40.6838,40.4317,40.6838,75100.0
2013-02-20 09:30:00,41.59,41.95,41.57,41.81,23000.0,40.3347,40.6838,40.3153,40.548,23000.0
2013-02-20 10:00:00,41.8,41.95,41.79,41.82,14700.0,40.5383,40.6838,40.5286,40.5577,14700.0
2013-02-20 10:30:00,41.82,41.83,41.43,41.48,34400.0,40.5577,40.5674,40.1795,40.228,34400.0
2013-02-20 11:00:00,41.47,41.55,41.41,41.51,13200.0,40.2183,40.2959,40.1601,40.2571,13200.0
2013-02-20 11:30:00,41.51,41.51,41.4,41.45,9500.0,40.2571,40.2571,40.1504,40.1989,9500.0
2013-02-20 12:00:00,41.45,41.54,41.45,41.51,10900.0,40.1989,40.2862,40.1989,40.2571,10900.0
2013-02-20 12:30:00,41.5,41.57,41.48,41.49,10900.0,40.2474,40.3153,40.228,40.2377,10900.0
2013-02-20 13:00:00,41.49,41.51,41.42,41.44,12900.0,40.2377,40.2571,40.1698,40.1892,12900.0
2013-02-20 13:30:00,41.45,41.45,41.29,41.3,8100.0,40.1989,40.1989,40.0437,40.0534,8100.0
2013-02-20 14:00:00,41.27,41.38,41.22,41.37,12800.0,40.0243,40.131,39.9758,40.1213,12800.0
2013-02-20 14:30:00,41.34,41.45,41.07,41.09,37300.0,40.0922,40.1989,39.8304,39.8498,37300.0
2013-02-20 15:00:00,41.09,41.11,40.95,41.02,44900.0,39.8498,39.8692,39.714,39.7819,44900.0
2013-02-20 15:30:00,41.03,41.1,40.95,40.95,45800.0,39.7916,39.8595,39.714,39.714,45800.0
2013-02-21 09:30:00,40.96,41.07,40.53,40.58,23300.0,39.7237,39.8304,39.3067,39.3552,23300.0
2013-02-21 10:00:00,40.6,40.7,40.36,40.69,33900.0,39.3746,39.4715,39.1418,39.4618,33900.0
2013-02-21 10:30:00,40.72,40.75,40.63,40.67,12800.0,39.4909,39.52,39.4036,39.4424,12800.0
2013-02-21 11:00:00,40.67,40.68,40.53,40.53,16300.0,39.4424,39.4521,39.3067,39.3067,16300.0
2013-02-21 11:30:00,40.53,40.59,40.49,40.59,14100.0,39.3067,39.3649,39.2679,39.3649,14100.0
2013-02-21 12:00:00,40.59,40.6,40.5,40.57,10300.0,39.3649,39.3746,39.2776,39.3455,10300.0
2013-02-21 12:30:00,40.54,40.56,40.51,40.56,7200.0,39.3164,39.3358,39.2873,39.3358,7200.0
2013-02-21 13:00:00,40.56,40.62,40.53,40.53,18300.0,39.3358,39.394,39.3067,39.3067,18300.0
2013-02-21 13:30:00,40.54,40.54,40.48,40.51,13600.0,39.3164,39.3164,39.2582,39.2873,13600.0
2013-02-21 14:00:00,40.51,40.52,40.46,40.49,8000.0,39.2873,39.297,39.2388,39.2679,8000.0
2013-02-21 14:30:00,40.49,40.52,40.39,40.47,18700.0,39.2679,39.297,39.1709,39.2485,18700.0
2013-02-21 15:00:00,40.47,40.51,40.39,40.39,51000.0,39.2485,39.2873,39.1709,39.1709,51000.0
2013-02-21 15:30:00,40.4,40.52,40.39,40.45,72300.0,39.1806,39.297,39.1709,39.2291,72300.0
2013-02-22 09:30:00,40.7,40.7,40.29,40.3,43800.0,39.4715,39.4715,39.0739,39.0836,43800.0
2013-02-22 10:00:00,40.3,40.52,40.24,40.41,51700.0,39.0836,39.297,39.0254,39.1903,51700.0
2013-02-22 10:30:00,40.43,40.46,40.21,40.21,34300.0,39.2097,39.2388,38.9963,38.9963,34300.0
2013-02-22 11:00:00,40.21,40.26,40.15,40.23,25500.0,38.9963,39.0448,38.9381,39.0157,25500.0
2013-02-22 11:30:00,40.23,40.28,40.2,40.24,33400.0,39.0157,39.0642,38.9866,39.0254,33400.0
2013-02-22 12:00:00,40.25,40.3,40.24,40.27,24900.0,39.0351,39.0836,39.0254,39.0545,24900.0
2013-02-22 12:30:00,40.28,40.39,40.24,40.39,34300.0,39.0642,39.1709,39.0254,39.1709,34300.0
2013-02-22 13:00:00,40.41,40.42,40.38,40.39,12300.0,39.1903,39.2,39.1612,39.1709,12300.0
2013-02-22 13:30:00,40.41,40.45,40.38,40.45,22000.0,39.1903,39.2291,39.1612,39.2291,22000.0
2013-02-22 14:00:00,40.46,40.52,40.44,40.47,19700.0,39.2388,39.297,39.2194,39.2485,19700.0
2013-02-22 14:30:00,40.49,40.54,40.48,40.54,24300.0,39.2679,39.3164,39.2582,39.3164,24300.0
2013-02-22 15:00:00,40.56,40.57,40.51,40.55,27300.0,39.3358,39.3455,39.2873,39.3261,27300.0
2013-02-22 15:30:00,40.56,40.65,40.54,40.61,56400.0,39.3358,39.423,39.3164,39.3843,56400.0
2013-02-25 09:30:00,40.69,41.07,40.69,41.0,12700.0,39.4618,39.8304,39.4618,39.7625,12700.0
2013-02-25 10:00:00,41.0,41.03,40.8,40.8,15700.0,39.7625,39.7916,39.5685,39.5685,15700.0
2013-02-25 10:30:00,40.82,40.94,40.76,40.8,9300.0,39.5879,39.7043,39.5297,39.5685,9300.0
2013-02-25 11:00:00,40.79,40.8,40.61,40.63,10100.0,39.5588,39.5685,39.3843,39.4036,10100.0
2013-02-25 11:30:00,40.68,40.68,40.44,40.44,9400.0,39.4521,39.4521,39.2194,39.2194,9400.0
2013-02-25 12:00:00,40.43,40.48,40.4,40.47,12500.0,39.2097,39.2582,39.1806,39.2485,12500.0
2013-02-25 12:30:00,40.47,40.52,40.43,40.49,9300.0,39.2485,39.297,39.2097,39.2679,9300.0
2013-02-25 13:00:00,40.51,40.55,40.49,40.5,8100.0,39.2873,39.3261,39.2679,39.2776,8100.0
2013-02-25 13:30:00,40.49,40.5,40.26,40.26,15100.0,39.2679,39.2776,39.0448,39.0448,15100.0
2013-02-25 14:00:00,40.24,40.36,40.21,40.3,27800.0,39.0254,39.1418,38.9963,39.0836,27800.0
2013-02-25 14:30:00,40.31,40.43,40.3,40.39,55500.0,39.0933,39.2097,39.0836,39.1709,55500.0
2013-02-25 15:00:00,40.39,40.44,40.37,40.39,45800.0,39.1709,39.2194,39.1515,39.1709,45800.0
2013-02-25 15:30:00,40.4,40.46,39.98,39.99,108400.0,39.1806,39.2388,38.7733,38.783,108400.0
2013-02-26 09:30:00,40.27,40.43,40.23,40.28,19100.0,39.0545,39.2097,39.0157,39.0642,19100.0
2013-02-26 10:00:00,40.3,40.34,40.09,40.14,11500.0,39.0836,39.1224,38.8799,38.9284,11500.0
2013-02-26 10:30:00,40.16,40.28,40.14,40.21,5600.0,38.9478,39.0642,38.9284,38.9963,5600.0
2013-02-26 11:00:00,40.18,40.19,39.99,40.01,7900.0,38.9672,38.9769,38.783,38.8024,7900.0
2013-02-26 11:30:00,40.06,40.06,39.94,40.01,5000.0,38.8509,38.8509,38.7345,38.8024,5000.0
2013-02-26 12:00:00,40.01,40.07,40.0,40.06,4500.0,38.8024,38.8606,38.7927,38.8509,4500.0
2013-02-26 12:30:00,40.03,40.11,40.03,40.07,5400.0,38.8218,38.8993,38.8218,38.8606,5400.0
2013-02-26 13:00:00,40.07,40.18,40.04,40.04,27700.0,38.8606,38.9672,38.8315,38.8315,27700.0
2013-02-26 13:30:00,40.03,40.17,40.03,40.06,7700.0,38.8218,38.9575,38.8218,38.8509,7700.0
2013-02-26 14:00:00,40.07,40.16,40.07,40.14,7500.0,38.8606,38.9478,38.8606,38.9284,7500.0
2013-02-26 14:30:00,40.12,40.16,40.08,40.08,7000.0,38.909,38.9478,38.8703,38.8703,7000.0
2013-02-26 15:00:00,40.15,40.2,40.1,40.15,31300.0,38.9381,38.9866,38.8896,38.9381,31300.0
2013-02-26 15:30:00,40.15,40.2,40.07,40.16,48800.0,38.9381,38.9866,38.8606,38.9478,48800.0
2013-02-27 09:30:00,40.3,40.47,40.1,40.45,11500.0,39.0836,39.2485,38.8896,39.2291,11500.0
2013-02-27 10:00:00,40.47,40.53,40.27,40.53,6400.0,39.2485,39.3067,39.0545,39.3067,6400.0
2013-02-27 10:30:00,40.52,40.74,40.52,40.66,12000.0,39.297,39.5103,39.297,39.4327,12000.0
2013-02-27 11:00:00,40.71,40.79,40.66,40.78,21700.0,39.4812,39.5588,39.4327,39.5491,21700.0
2013-02-27 11:30:00,40.75,40.76,40.71,40.75,5200.0,39.52,39.5297,39.4812,39.52,5200.0
2013-02-27 12:00:00,40.75,40.86,40.73,40.86,19800.0,39.52,39.6267,39.5006,39.6267,19800.0
2013-02-27 12:30:00,40.83,40.86,40.79,40.81,44400.0,39.5976,39.6267,39.5588,39.5782,44400.0
2013-02-27 13:00:00,40.84,40.88,40.82,40.88,10100.0,39.6073,39.6461,39.5879,39.6461,10100.0
2013-02-27 13:30:00,40.87,40.88,40.84,40.85,6900.0,39.6364,39.6461,39.6073,39.617,6900.0
2013-02-27 14:00:00,40.86,40.95,40.82,40.95,23800.0,39.6267,39.714,39.5879,39.714,23800.0
2013-02-27 14:30:00,40.95,41.03,40.93,41.0,19000.0,39.714,39.7916,39.6946,39.7625,19000.0
2013-02-27 15:00:00,41.01,41.02,40.92,40.95,26800.0,39.7722,39.7819,39.6849,39.714,26800.0
2013-02-27 15:30:00,40.95,41.09,40.82,40.84,68500.0,39.714,39.8498,39.5879,39.6073,68500.0
2013-02-28 09:30:00,40.91,41.18,40.91,41.05,6100.0,39.6752,39.937,39.6752,39.811,6100.0
2013-02-28 10:00:00,41.05,41.08,40.95,41.06,19400.0,39.811,39.8401,39.714,39.8207,19400.0
2013-02-28 10:30:00,41.08,41.11,41.04,41.11,13300.0,39.8401,39.8692,39.8013,39.8692,13300.0
2013-02-28 11:00:00,41.08,41.13,41.0,41.0,21400.0,39.8401,39.8886,39.7625,39.7625,21400.0
2013-02-28 11:30:00,41.04,41.12,40.99,41.09,38300.0,39.8013,39.8789,39.7528,39.8498,38300.0
2013-02-28 12:00:00,41.08,41.1,41.02,41.06,18600.0,39.8401,39.8595,39.7819,39.8207,18600.0
2013-02-28 12:30:00,41.05,41.12,41.02,41.06,55600.0,39.811,39.8789,39.7819,39.8207,55600.0
2013-02-28 13:00:00,41.07,41.14,41.05,41.11,31400.0,39.8304,39.8983,39.811,39.8692,31400.0
2013-02-28 13:30:00,41.12,41.21,41.1,41.2,19000.0,39.8789,39.9661,39.8595,39.9564,19000.0
2013-02-28 14:00:00,41.2,41.21,41.14,41.19,20700.0,39.9564,39.9661,39.8983,39.9467,20700.0
2013-02-28 14:30:00,41.18,41.2,41.1,41.12,10800.0,39.937,39.9564,39.8595,39.8789,10800.0
2013-02-28 15:00:00,41.13,41.15,41.0,41.1,14200.0,39.8886,39.908,39.7625,39.8595,14200.0
2013-02-28 15:30:00,41.1,41.11,41.05,41.08,46800.0,39.8595,39.8692,39.811,39.8401,46800.0
2013-03-01 09:30:00,40.92,40.95,40.66,40.84,19900.0,39.6849,39.714,39.4327,39.6073,19900.0
2013-03-01 10:00:00,40.87,40.98,40.64,40.8,7200.0,39.6364,39.7431,39.4133,39.5685,7200.0
2013-03-01 10:30:00,40.85,41.02,40.85,41.02,7700.0,39.617,39.7819,39.617,39.7819,7700.0
2013-03-01 11:00:00,41.07,41.13,41.01,41.05,9500.0,39.8304,39.8886,39.7722,39.811,9500.0
2013-03-01 11:30:00,41.1,41.15,40.98,41.05,16500.0,39.8595,39.908,39.7431,39.811,16500.0
2013-03-01 12:00:00,41.04,41.17,41.04,41.12,11500.0,39.8013,39.9274,39.8013,39.8789,11500.0
2013-03-01 12:30:00,41.11,41.25,41.1,41.23,8300.0,39.8692,40.0049,39.8595,39.9855,8300.0
2013-03-01 13:00:00,41.21,41.33,41.21,41.27,13700.0,39.9661,40.0825,39.9661,40.0243,13700.0
2013-03-01 13:30:00,41.26,41.26,41.03,41.1,19300.0,40.0146,40.0146,39.7916,39.8595,19300.0
2013-03-01 14:00:00,41.12,41.25,41.09,41.09,11700.0,39.8789,40.0049,39.8498,39.8498,11700.0
2013-03-01 14:30:00,41.1,41.11,40.91,41.02,11900.0,39.8595,39.8692,39.6752,39.7819,11900.0
2013-03-01 15:00:00,41.05,41.05,40.95,40.96,21600.0,39.811,39.811,39.714,39.7237,21600.0
2013-03-01 15:30:00,40.97,41.07,40.92,40.96,54600.0,39.7334,39.8304,39.6849,39.7237,54600.0
2013-03-04 09:30:00,40.96,41.09,40.96,41.05,9100.0,39.7237,39.8498,39.7237,39.811,9100.0
2013-03-04 10:00:00,41.07,41.07,40.91,40.91,8700.0,39.8304,39.8304,39.6752,39.6752,8700.0
2013-03-04 10:30:00,40.92,40.95,40.9,40.93,10800.0,39.6849,39.714,39.6655,39.6946,10800.0
2013-03-04 11:00:00,40.94,41.0,40.9,40.92,18900.0,39.7043,39.7625,39.6655,39.6849,18900.0
2013-03-04 11:30:00,40.92,40.98,40.9,40.96,7200.0,39.6849,39.7431,39.6655,39.7237,7200.0
2013-03-04 12:00:00,40.96,40.96,40.85,40.87,6300.0,39.7237,39.7237,39.617,39.6364,6300.0
2013-03-04 12:30:00,40.86,40.86,40.78,40.79,7500.0,39.6267,39.6267,39.5491,39.5588,7500.0
2013-03-04 13:00:00,40.79,40.82,40.72,40.77,8600.0,39.5588,39.5879,39.4909,39.5394,8600.0
2013-03-04 13:30:00,40.78,40.86,40.77,40.8,19000.0,39.5491,39.6267,39.5394,39.5685,19000.0
2013-03-04 14:00:00,40.82,40.89,40.78,40.89,7300.0,39.5879,39.6558,39.5491,39.6558,7300.0
2013-03-04 14:30:00,40.89,41.02,40.85,40.9,16600.0,39.6558,39.7819,39.617,39.6655,16600.0
2013-03-04 15:00:00,40.89,40.89,40.8,40.86,15900.0,39.6558,39.6558,39.5685,39.6267,15900.0
2013-03-04 15:30:00,40.89,40.96,40.84,40.87,29100.0,39.6558,39.7237,39.6073,39.6364,29100.0
2013-03-05 09:30:00,41.02,41.32,40.99,41.3,14400.0,39.7819,40.0728,39.7528,40.0534,14400.0
2013-03-05 10:00:00,41.3,41.49,41.3,41.46,18700.0,40.0534,40.2377,40.0534,40.2086,18700.0
2013-03-05 10:30:00,41.41,41.58,41.39,41.41,13400.0,40.1601,40.325,40.1407,40.1601,13400.0
2013-03-05 11:00:00,41.44,41.54,41.4,41.47,7100.0,40.1892,40.2862,40.1504,40.2183,7100.0
2013-03-05 11:30:00,41.49,41.51,41.39,41.44,7300.0,40.2377,40.2571,40.1407,40.1892,7300.0
2013-03-05 12:00:00,41.45,41.46,41.35,41.38,5300.0,40.1989,40.2086,40.1019,40.131,5300.0
2013-03-05 12:30:00,41.41,41.5,41.38,41.39,8600.0,40.1601,40.2474,40.131,40.1407,8600.0
2013-03-05 13:00:00,41.3,41.43,41.22,41.43,8300.0,40.0534,40.1795,39.9758,40.1795,8300.0
2013-03-05 13:30:00,41.43,41.5,41.35,41.35,6600.0,40.1795,40.2474,40.1019,40.1019,6600.0
2013-03-05 14:00:00,41.39,41.45,41.37,41.39,10800.0,40.1407,40.1989,40.1213,40.1407,10800.0
2013-03-05 14:30:00,41.38,41.43,41.29,41.41,10200.0,40.131,40.1795,40.0437,40.1601,10200.0
2013-03-05 15:00:00,41.43,41.45,41.35,41.4,9600.0,40.1795,40.1989,40.1019,40.1504,9600.0
2013-03-05 15:30:00,41.39,41.43,41.27,41.3,22800.0,40.1407,40.1795,40.0243,40.0534,22800.0
2013-03-06 09:30:00,41.39,41.69,41.39,41.68,13600.0,40.1407,40.4317,40.1407,40.422,13600.0
2013-03-06 10:00:00,41.67,41.82,41.59,41.64,22000.0,40.4123,40.5577,40.3347,40.3832,22000.0
2013-03-06 10:30:00,41.63,41.63,41.45,41.6,6300.0,40.3735,40.3735,40.1989,40.3444,6300.0
2013-03-06 11:00:00,41.59,41.62,41.51,41.51,14400.0,40.3347,40.3638,40.2571,40.2571,14400.0
2013-03-06 11:30:00,41.49,41.63,41.46,41.49,7900.0,40.2377,40.3735,40.2086,40.2377,7900.0
2013-03-06 12:00:00,41.48,41.48,41.34,41.34,6600.0,40.228,40.228,40.0922,40.0922,6600.0
2013-03-06 12:30:00,41.34,41.45,41.32,41.36,4600.0,40.0922,40.1989,40.0728,40.1116,4600.0
2013-03-06 13:00:00,41.34,41.41,41.34,41.38,4300.0,40.0922,40.1601,40.0922,40.131,4300.0
2013-03-06 13:30:00,41.35,41.57,41.34,41.56,14800.0,40.1019,40.3153,40.0922,40.3056,14800.0
2013-03-06 14:00:00,41.58,41.59,41.45,41.49,4900.0,40.325,40.3347,40.1989,40.2377,4900.0
2013-03-06 14:30:00,41.49,41.62,41.47,41.52,9700.0,40.2377,40.3638,40.2183,40.2668,9700.0
2013-03-06 15:00:00,41.52,41.57,41.45,41.5,17500.0,40.2668,40.3153,40.1989,40.2474,17500.0
2013-03-06 15:30:00,41.5,41.52,41.4,41.45,21200.0,40.2474,40.2668,40.1504,40.1989,21200.0
2013-03-07 09:30:00,41.41,41.76,41.4,41.76,5400.0,40.1601,40.4995,40.1504,40.4995,5400.0
2013-03-07 10:00:00,41.77,41.81,41.68,41.75,12600.0,40.5092,40.548,40.422,40.4898,12600.0
2013-03-07 10:30:00,41.75,41.78,41.68,41.7,24000.0,40.4898,40.5189,40.422,40.4414,24000.0
2013-03-07 11:00:00,41.73,41.89,41.68,41.78,17500.0,40.4704,40.6256,40.422,40.5189,17500.0
2013-03-07 11:30:00,41.83,41.91,41.79,41.84,5400.0,40.5674,40.645,40.5286,40.5771,5400.0
2013-03-07 12:00:00,41.85,41.85,41.68,41.69,4900.0,40.5868,40.5868,40.422,40.4317,4900.0
2013-03-07 12:30:00,41.7,41.76,41.69,41.76,4900.0,40.4414,40.4995,40.4317,40.4995,4900.0
2013-03-07 13:00:00,41.74,41.77,41.73,41.74,6000.0,40.4801,40.5092,40.4704,40.4801,6000.0
2013-03-07 13:30:00,41.74,41.77,41.73,41.73,11200.0,40.4801,40.5092,40.4704,40.4704,11200.0
2013-03-07 14:00:00,41.73,41.77,41.64,41.73,20000.0,40.4704,40.5092,40.3832,40.4704,20000.0
2013-03-07 14:30:00,41.7,41.75,41.69,41.72,10600.0,40.4414,40.4898,40.4317,40.4607,10600.0
2013-03-07 15:00:00,41.73,41.76,41.66,41.74,15900.0,40.4704,40.4995,40.4026,40.4801,15900.0
2013-03-07 15:30:00,41.74,41.78,41.64,41.64,29500.0,40.4801,40.5189,40.3832,40.3832,29500.0
2013-03-08 09:30:00,41.92,42.22,41.92,42.04,9300.0,40.6547,40.9457,40.6547,40.7711,9300.0
2013-03-08 10:00:00,42.06,42.16,41.97,42.12,11500.0,40.7905,40.8875,40.7032,40.8487,11500.0
2013-03-08 10:30:00,42.1,42.1,41.97,42.03,13500.0,40.8293,40.8293,40.7032,40.7614,13500.0
2013-03-08 11:00:00,42.03,42.23,42.02,42.17,28600.0,40.7614,40.9554,40.7517,40.8972,28600.0
2013-03-08 11:30:00,42.15,42.31,42.14,42.24,24800.0,40.8778,41.0329,40.8681,40.9651,24800.0
2013-03-08 12:00:00,42.3,42.32,42.16,42.19,15800.0,41.0232,41.0426,40.8875,40.9166,15800.0
2013-03-08 12:30:00,42.19,42.21,42.16,42.19,6600.0,40.9166,40.936,40.8875,40.9166,6600.0
2013-03-08 13:00:00,42.19,42.31,42.19,42.29,61600.0,40.9166,41.0329,40.9166,41.0135,61600.0
2013-03-08 13:30:00,42.29,42.35,42.23,42.25,21500.0,41.0135,41.0717,40.9554,40.9748,21500.0
2013-03-08 14:00:00,42.25,42.28,42.24,42.28,10800.0,40.9748,41.0038,40.9651,41.0038,10800.0
2013-03-08 14:30:00,42.31,42.37,42.25,42.3,20800.0,41.0329,41.0911,40.9748,41.0232,20800.0
2013-03-08 15:00:00,42.3,42.38,42.29,42.37,19900.0,41.0232,41.1008,41.0135,41.0911,19900.0
2013-03-08 15:30:00,42.36,42.41,42.23,42.4,54900.0,41.0814,41.1299,40.9554,41.1202,54900.0
2013-03-11 09:30:00,42.34,42.59,41.99,42.59,18100.0,41.062,41.3045,40.7226,41.3045,18100.0
2013-03-11 10:00:00,42.61,42.66,42.55,42.62,13300.0,41.3239,41.3724,41.2657,41.3336,13300.0
2013-03-11 10:30:00,42.58,42.64,42.56,42.56,6200.0,41.2948,41.353,41.2754,41.2754,6200.0
2013-03-11 11:00:00,42.56,42.77,42.56,42.77,5700.0,41.2754,41.4791,41.2754,41.4791,5700.0
2013-03-11 11:30:00,42.78,42.85,42.76,42.85,7000.0,41.4888,41.5566,41.4694,41.5566,7000.0
2013-03-11 12:00:00,42.84,42.89,42.7,42.74,13800.0,41.5469,41.5954,41.4112,41.45,13800.0
2013-03-11 12:30:00,42.74,42.87,42.72,42.86,5900.0,41.45,41.576,41.4306,41.5663,5900.0
2013-03-11 13:00:00,42.84,42.86,42.79,42.83,3700.0,41.5469,41.5663,41.4985,41.5372,3700.0
2013-03-11 13:30:00,42.85,42.85,42.79,42.83,7300.0,41.5566,41.5566,41.4985,41.5372,7300.0
2013-03-11 14:00:00,42.82,42.9,42.8,42.88,9100.0,41.5275,41.6051,41.5082,41.5857,9100.0
2013-03-11 14:30:00,42.88,42.89,42.81,42.85,10300.0,41.5857,41.5954,41.5178,41.5566,10300.0
2013-03-11 15:00:00,42.84,42.84,42.65,42.69,23800.0,41.5469,41.5469,41.3627,41.4015,23800.0
2013-03-11 15:30:00,42.69,42.77,42.69,42.7,27500.0,41.4015,41.4791,41.4015,41.4112,27500.0
2013-03-12 09:30:00,42.97,42.97,42.66,42.73,23900.0,41.673,41.673,41.3724,41.4403,23900.0
2013-03-12 10:00:00,42.73,42.85,42.69,42.72,12800.0,41.4403,41.5566,41.4015,41.4306,12800.0
2013-03-12 10:30:00,42.75,42.75,42.64,42.68,28000.0,41.4597,41.4597,41.353,41.3918,28000.0
2013-03-12 11:00:00,42.67,42.67,42.44,42.47,8900.0,41.3821,41.3821,41.159,41.1881,8900.0
2013-03-12 11:30:00,42.47,42.68,42.43,42.67,38900.0,41.1881,41.3918,41.1493,41.3821,38900.0
2013-03-12 12:00:00,42.67,42.68,42.63,42.64,6200.0,41.3821,41.3918,41.3433,41.353,6200.0
2013-03-12 12:30:00,42.64,42.73,42.64,42.71,10200.0,41.353,41.4403,41.353,41.4209,10200.0
2013-03-12 13:00:00,42.7,42.71,42.66,42.68,7600.0,41.4112,41.4209,41.3724,41.3918,7600.0
2013-03-12 13:30:00,42.69,42.74,42.6,42.6,10100.0,41.4015,41.45,41.3142,41.3142,10100.0
2013-03-12 14:00:00,42.62,42.67,42.6,42.64,10800.0,41.3336,41.3821,41.3142,41.353,10800.0
2013-03-12 14:30:00,42.66,42.71,42.59,42.69,10000.0,41.3724,41.4209,41.3045,41.4015,10000.0
2013-03-12 15:00:00,42.69,42.83,42.68,42.79,12500.0,41.4015,41.5372,41.3918,41.4985,12500.0
2013-03-12 15:30:00,42.8,42.84,42.61,42.67,41400.0,41.5082,41.5469,41.3239,41.3821,41400.0
2013-03-13 09:30:00,42.8,42.8,42.61,42.73,7100.0,41.5082,41.5082,41.3239,41.4403,7100.0
2013-03-13 10:00:00,42.73,42.8,42.68,42.78,6000.0,41.4403,41.5082,41.3918,41.4888,6000.0
2013-03-13 10:30:00,42.78,42.8,42.54,42.7,29900.0,41.4888,41.5082,41.256,41.4112,29900.0
2013-03-13 11:00:00,42.64,42.74,42.54,42.59,39800.0,41.353,41.45,41.256,41.3045,39800.0
2013-03-13 11:30:00,42.59,42.6,42.53,42.55,5500.0,41.3045,41.3142,41.2463,41.2657,5500.0
2013-03-13 12:00:00,42.55,42.58,42.53,42.55,8900.0,41.2657,41.2948,41.2463,41.2657,8900.0
2013-03-13 12:30:00,42.56,42.56,42.48,42.52,11200.0,41.2754,41.2754,41.1978,41.2366,11200.0
2013-03-13 13:00:00,42.51,42.51,42.41,42.49,16300.0,41.2269,41.2269,41.1299,41.2075,16300.0
2013-03-13 13:30:00,42.5,42.73,42.48,42.72,7800.0,41.2172,41.4403,41.1978,41.4306,7800.0
2013-03-13 14:00:00,42.71,42.73,42.67,42.7,6300.0,41.4209,41.4403,41.3821,41.4112,6300.0
2013-03-13 14:30:00,42.69,42.69,42.55,42.55,8600.0,41.4015,41.4015,41.2657,41.2657,8600.0
2013-03-13 15:00:00,42.55,42.62,42.54,42.62,7500.0,41.2657,41.3336,41.256,41.3336,7500.0
2013-03-13 15:30:00,42.62,42.76,42.62,42.75,22000.0,41.3336,41.4694,41.3336,41.4597,22000.0
2013-03-14 09:30:00,42.68,42.8,42.66,42.77,8700.0,41.3918,41.5082,41.3724,41.4791,8700.0
2013-03-14 10:00:00,42.75,42.81,42.66,42.77,9900.0,41.4597,41.5178,41.3724,41.4791,9900.0
2013-03-14 10:30:00,42.77,42.92,42.75,42.83,16300.0,41.4791,41.6245,41.4597,41.5372,16300.0
2013-03-14 11:00:00,42.84,42.92,42.73,42.91,8500.0,41.5469,41.6245,41.4403,41.6148,8500.0
2013-03-14 11:30:00,42.88,43.0,42.86,43.0,10500.0,41.5857,41.7021,41.5663,41.7021,10500.0
2013-03-14 12:00:00,42.96,43.08,42.96,43.05,6200.0,41.6633,41.7797,41.6633,41.7506,6200.0
2013-03-14 12:30:00,43.05,43.11,42.98,43.0,6000.0,41.7506,41.8088,41.6827,41.7021,6000.0
2013-03-14 13:00:00,42.94,43.03,42.88,42.92,13500.0,41.6439,41.7312,41.5857,41.6245,13500.0
2013-03-14 13:30:00,42.97,43.01,42.91,42.91,5600.0,41.673,41.7118,41.6148,41.6148,5600.0
2013-03-14 14:00:00,42.94,42.99,42.88,42.94,10200.0,41.6439,41.6924,41.5857,41.6439,10200.0
2013-03-14 14:30:00,42.97,43.04,42.92,43.02,10600.0,41.673,41.7409,41.6245,41.7215,10600.0
2013-03-14 15:00:00,42.99,43.08,42.95,43.08,11100.0,41.6924,41.7797,41.6536,41.7797,11100.0
2013-03-14 15:30:00,43.09,43.36,43.07,43.33,41900.0,41.7894,42.0512,41.77,42.0222,41900.0
2013-03-15 09:30:00,43.14,43.47,43.14,43.23,10500.0,41.8379,42.1579,41.8379,41.9252,10500.0
2013-03-15 10:00:00,43.22,43.39,43.22,43.35,13000.0,41.9155,42.0803,41.9155,42.0416,13000.0
2013-03-15 10:30:00,43.32,43.45,43.32,43.44,7000.0,42.0125,42.1385,42.0125,42.1288,7000.0
2013-03-15 11:00:00,43.44,43.49,43.36,43.44,22000.0,42.1288,42.1773,42.0512,42.1288,22000.0
2013-03-15 11:30:00,43.43,43.53,43.42,43.51,6100.0,42.1191,42.2161,42.1094,42.1967,6100.0
2013-03-15 12:00:00,43.5,43.5,43.42,43.44,3600.0,42.187,42.187,42.1094,42.1288,3600.0
2013-03-15 12:30:00,43.43,43.45,43.36,43.4,4800.0,42.1191,42.1385,42.0512,42.09,4800.0
2013-03-15 13:00:00,43.4,43.44,43.36,43.36,2600.0,42.09,42.1288,42.0512,42.0512,2600.0
2013-03-15 13:30:00,43.37,43.45,43.37,43.45,7900.0,42.0609,42.1385,42.0609,42.1385,7900.0
2013-03-15 14:00:00,43.43,43.48,43.39,43.42,10300.0,42.1191,42.1676,42.0803,42.1094,10300.0
2013-03-15 14:30:00,43.43,43.47,43.38,43.41,13600.0,42.1191,42.1579,42.0706,42.0997,13600.0
2013-03-15 15:00:00,43.41,43.44,43.35,43.37,11300.0,42.0997,42.1288,42.0416,42.0609,11300.0
2013-03-15 15:30:00,43.36,43.5,43.32,43.45,33100.0,42.0512,42.187,42.0125,42.1385,33100.0
2013-03-18 09:30:00,42.95,43.19,42.89,43.1,8700.0,41.6536,41.8864,41.5954,41.7991,8700.0
2013-03-18 10:00:00,43.13,43.3,43.08,43.24,21200.0,41.8282,41.9931,41.7797,41.9349,21200.0
2013-03-18 10:30:00,43.21,43.23,42.94,42.98,11100.0,41.9058,41.9252,41.6439,41.6827,11100.0
2013-03-18 11:00:00,42.95,43.24,42.94,43.21,11500.0,41.6536,41.9349,41.6439,41.9058,11500.0
2013-03-18 11:30:00,43.21,43.33,43.17,43.29,6700.0,41.9058,42.0222,41.867,41.9834,6700.0
2013-03-18 12:00:00,43.28,43.3,43.16,43.19,4700.0,41.9737,41.9931,41.8573,41.8864,4700.0
2013-03-18 12:30:00,43.17,43.3,43.17,43.3,4200.0,41.867,41.9931,41.867,41.9931,4200.0
2013-03-18 13:00:00,43.31,43.34,43.24,43.24,2000.0,42.0028,42.0319,41.9349,41.9349,2000.0
2013-03-18 13:30:00,43.24,43.25,43.11,43.15,2400.0,41.9349,41.9446,41.8088,41.8476,2400.0
2013-03-18 14:00:00,43.15,43.21,43.14,43.19,3800.0,41.8476,41.9058,41.8379,41.8864,3800.0
2013-03-18 14:30:00,43.18,43.21,43.07,43.07,4600.0,41.8767,41.9058,41.77,41.77,4600.0
2013-03-18 15:00:00,43.11,43.19,43.08,43.09,8800.0,41.8088,41.8864,41.7797,41.7894,8800.0
2013-03-18 15:30:00,43.07,43.19,43.02,43.17,25700.0,41.77,41.8864,41.7215,41.867,25700.0
2013-03-19 09:30:00,43.3,43.43,43.1,43.16,33000.0,41.9931,42.1191,41.7991,41.8573,33000.0
2013-03-19 10:00:00,43.17,43.2,42.88,42.92,27300.0,41.867,41.8961,41.5857,41.6245,27300.0
2013-03-19 10:30:00,42.99,43.07,42.91,43.01,47800.0,41.6924,41.77,41.6148,41.7118,47800.0
2013-03-19 11:00:00,43.01,43.05,42.95,42.99,55300.0,41.7118,41.7506,41.6536,41.6924,55300.0
2013-03-19 11:30:00,43.03,43.03,42.61,42.61,18900.0,41.7312,41.7312,41.3239,41.3239,18900.0
2013-03-19 12:00:00,42.64,42.96,42.64,42.96,8200.0,41.353,41.6633,41.353,41.6633,8200.0
2013-03-19 12:30:00,42.95,42.97,42.74,42.76,12900.0,41.6536,41.673,41.45,41.4694,12900.0
2013-03-19 13:00:00,42.79,42.82,42.69,42.75,7600.0,41.4985,41.5275,41.4015,41.4597,7600.0
2013-03-19 13:30:00,42.75,42.81,42.69,42.8,12500.0,41.4597,41.5178,41.4015,41.5082,12500.0
2013-03-19 14:00:00,42.79,43.04,42.76,42.98,27300.0,41.4985,41.7409,41.4694,41.6827,27300.0
2013-03-19 14:30:00,42.96,42.99,42.93,42.97,12700.0,41.6633,41.6924,41.6342,41.673,12700.0
2013-03-19 15:00:00,42.96,42.99,42.71,42.79,23600.0,41.6633,41.6924,41.4209,41.4985,23600.0
2013-03-19 15:30:00,42.82,42.97,42.79,42.94,31000.0,41.5275,41.673,41.4985,41.6439,31000.0
2013-03-20 09:30:00,43.14,43.47,43.14,43.19,28200.0,41.8379,42.1579,41.8379,41.8864,28200.0
2013-03-20 10:00:00,43.21,43.38,43.15,43.32,16300.0,41.9058,42.0706,41.8476,42.0125,16300.0
2013-03-20 10:30:00,43.29,43.29,43.11,43.16,16400.0,41.9834,41.9834,41.8088,41.8573,16400.0
2013-03-20 11:00:00,43.15,43.16,43.07,43.1,18500.0,41.8476,41.8573,41.77,41.7991,18500.0
2013-03-20 11:30:00,43.11,43.11,43.04,43.09,5300.0,41.8088,41.8088,41.7409,41.7894,5300.0
2013-03-20 12:00:00,43.08,43.11,42.96,42.99,10200.0,41.7797,41.8088,41.6633,41.6924,10200.0
2013-03-20 12:30:00,43.01,43.02,42.87,42.92,15300.0,41.7118,41.7215,41.576,41.6245,15300.0
2013-03-20 13:00:00,42.9,42.93,42.87,42.89,16300.0,41.6051,41.6342,41.576,41.5954,16300.0
2013-03-20 13:30:00,42.87,42.93,42.87,42.89,31800.0,41.576,41.6342,41.576,41.5954,31800.0
2013-03-20 14:00:00,42.89,42.96,42.85,42.91,46400.0,41.5954,41.6633,41.5566,41.6148,46400.0
2013-03-20 14:30:00,42.9,42.91,42.88,42.9,43900.0,41.6051,41.6148,41.5857,41.6051,43900.0
2013-03-20 15:00:00,42.89,42.92,42.85,42.89,35100.0,41.5954,41.6245,41.5566,41.5954,35100.0
2013-03-20 15:30:00,42.89,42.91,42.79,42.9,63800.0,41.5954,41.6148,41.4985,41.6051,63800.0
2013-03-21 09:30:00,42.62,42.86,42.62,42.77,17400.0,41.3336,41.5663,41.3336,41.4791,17400.0
2013-03-21 10:00:00,42.77,42.79,42.6,42.74,19200.0,41.4791,41.4985,41.3142,41.45,19200.0
2013-03-21 10:30:00,42.73,42.76,42.66,42.75,5400.0,41.4403,41.4694,41.3724,41.4597,5400.0
2013-03-21 11:00:00,42.75,42.76,42.63,42.7,17100.0,41.4597,41.4694,41.3433,41.4112,17100.0
2013-03-21 11:30:00,42.72,42.72,42.68,42.71,10300.0,41.4306,41.4306,41.3918,41.4209,10300.0
2013-03-21 12:00:00,42.7,42.7,42.69,42.69,2800.0,41.4112,41.4112,41.4015,41.4015,2800.0
2013-03-21 12:30:00,42.68,42.71,42.62,42.62,70400.0,41.3918,41.4209,41.3336,41.3336,70400.0
2013-03-21 13:00:00,42.62,42.63,42.56,42.6,16900.0,41.3336,41.3433,41.2754,41.3142,16900.0
2013-03-21 13:30:00,42.6,42.63,42.56,42.6,19800.0,41.3142,41.3433,41.2754,41.3142,19800.0
2013-03-21 14:00:00,42.59,42.59,42.49,42.5,36000.0,41.3045,41.3045,41.2075,41.2172,36000.0
2013-03-21 14:30:00,42.5,42.74,42.5,42.68,19300.0,41.2172,41.45,41.2172,41.3918,19300.0
2013-03-21 15:00:00,42.69,42.71,42.58,42.7,21500.0,41.4015,41.4209,41.2948,41.4112,21500.0
2013-03-21 15:30:00,42.7,42.72,42.54,42.54,62400.0,41.4112,41.4306,41.256,41.256,62400.0
2013-03-22 09:30:00,42.74,42.77,42.38,42.52,10900.0,41.45,41.4791,41.1008,41.2366,10900.0
2013-03-22 10:00:00,42.55,42.66,42.48,42.48,42900.0,41.2657,41.3724,41.1978,41.1978,42900.0
2013-03-22 10:30:00,42.47,42.6,42.46,42.53,16400.0,41.1881,41.3142,41.1784,41.2463,16400.0
2013-03-22 11:00:00,42.58,42.64,42.48,42.48,26100.0,41.2948,41.353,41.1978,41.1978,26100.0
2013-03-22 11:30:00,42.48,42.58,42.42,42.56,16100.0,41.1978,41.2948,41.1396,41.2754,16100.0
2013-03-22 12:00:00,42.56,42.57,42.38,42.47,4200.0,41.2754,41.2851,41.1008,41.1881,4200.0
2013-03-22 12:30:00,42.47,42.5,42.46,42.5,3700.0,41.1881,41.2172,41.1784,41.2172,3700.0
2013-03-22 13:00:00,42.49,42.52,42.46,42.51,5700.0,41.2075,41.2366,41.1784,41.2269,5700.0
2013-03-22 13:30:00,42.52,42.52,42.39,42.41,5300.0,41.2366,41.2366,41.1105,41.1299,5300.0
2013-03-22 14:00:00,42.41,42.46,42.3,42.34,8300.0,41.1299,41.1784,41.0232,41.062,8300.0
2013-03-22 14:30:00,42.32,42.35,42.28,42.29,6700.0,41.0426,41.0717,41.0038,41.0135,6700.0
2013-03-22 15:00:00,42.29,42.43,42.26,42.43,15600.0,41.0135,41.1493,40.9845,41.1493,15600.0
2013-03-22 15:30:00,42.43,42.47,42.32,42.46,23800.0,41.1493,41.1881,41.0426,41.1784,23800.0
2013-03-25 09:30:00,42.5,42.69,42.49,42.65,20600.0,41.2172,41.4015,41.2075,41.3627,20600.0
2013-03-25 10:00:00,42.64,42.69,42.46,42.46,18300.0,41.353,41.4015,41.1784,41.1784,18300.0
2013-03-25 10:30:00,42.49,42.5,42.26,42.26,18400.0,41.2075,41.2172,40.9845,40.9845,18400.0
2013-03-25 11:00:00,42.26,42.28,42.14,42.19,7300.0,40.9845,41.0038,40.8681,40.9166,7300.0
2013-03-25 11:30:00,42.18,42.36,42.18,42.34,6700.0,40.9069,41.0814,40.9069,41.062,6700.0
2013-03-25 12:00:00,42.34,42.35,42.17,42.22,4400.0,41.062,41.0717,40.8972,40.9457,4400.0
2013-03-25 12:30:00,42.21,42.27,42.17,42.23,4800.0,40.936,40.9941,40.8972,40.9554,4800.0
2013-03-25 13:00:00,42.2,42.24,42.11,42.22,4600.0,40.9263,40.9651,40.839,40.9457,4600.0
2013-03-25 13:30:00,42.24,42.43,42.21,42.39,6500.0,40.9651,41.1493,40.936,41.1105,6500.0
2013-03-25 14:00:00,42.36,42.48,42.32,42.39,10100.0,41.0814,41.1978,41.0426,41.1105,10100.0
2013-03-25 14:30:00,42.34,42.41,42.28,42.31,6500.0,41.062,41.1299,41.0038,41.0329,6500.0
2013-03-25 15:00:00,42.32,42.39,42.26,42.37,21600.0,41.0426,41.1105,40.9845,41.0911,21600.0
2013-03-25 15:30:00,42.37,42.4,42.28,42.31,23200.0,41.0911,41.1202,41.0038,41.0329,23200.0
2013-03-26 09:30:00,42.48,42.63,42.38,42.52,17700.0,41.1978,41.3433,41.1008,41.2366,17700.0
2013-03-26 10:00:00,42.47,42.55,42.45,42.55,10800.0,41.1881,41.2657,41.1687,41.2657,10800.0
2013-03-26 10:30:00,42.53,42.55,42.44,42.44,17900.0,41.2463,41.2657,41.159,41.159,17900.0
2013-03-26 11:00:00,42.44,42.51,42.36,42.41,7500.0,41.159,41.2269,41.0814,41.1299,7500.0
2013-03-26 11:30:00,42.45,42.51,42.43,42.48,7400.0,41.1687,41.2269,41.1493,41.1978,7400.0
2013-03-26 12:00:00,42.49,42.5,42.33,42.35,13200.0,41.2075,41.2172,41.0523,41.0717,13200.0
2013-03-26 12:30:00,42.42,42.48,42.32,42.45,12500.0,41.1396,41.1978,41.0426,41.1687,12500.0
2013-03-26 13:00:00,42.45,42.48,42.41,42.44,8900.0,41.1687,41.1978,41.1299,41.159,8900.0
2013-03-26 13:30:00,42.45,42.48,42.44,42.44,14600.0,41.1687,41.1978,41.159,41.159,14600.0
2013-03-26 14:00:00,42.45,42.5,42.28,42.43,20600.0,41.1687,41.2172,41.0038,41.1493,20600.0
2013-03-26 14:30:00,42.42,42.43,42.38,42.4,8600.0,41.1396,41.1493,41.1008,41.1202,8600.0
2013-03-26 15:00:00,42.4,42.44,42.4,42.44,28900.0,41.1202,41.159,41.1202,41.159,28900.0
2013-03-26 15:30:00,42.44,42.58,42.43,42.57,32300.0,41.159,41.2948,41.1493,41.2851,32300.0
2013-03-27 09:30:00,42.32,42.66,42.32,42.63,5100.0,41.0426,41.3724,41.0426,41.3433,5100.0
2013-03-27 10:00:00,42.6,42.79,42.6,42.78,6900.0,41.3142,41.4985,41.3142,41.4888,6900.0
2013-03-27 10:30:00,42.8,43.07,42.8,43.02,8600.0,41.5082,41.77,41.5082,41.7215,8600.0
2013-03-27 11:00:00,43.07,43.34,43.07,43.25,22000.0,41.77,42.0319,41.77,41.9446,22000.0
2013-03-27 11:30:00,43.22,43.28,43.18,43.28,11100.0,41.9155,41.9737,41.8767,41.9737,11100.0
2013-03-27 12:00:00,43.27,43.33,43.23,43.29,6200.0,41.964,42.0222,41.9252,41.9834,6200.0
2013-03-27 12:30:00,43.24,43.4,43.24,43.38,4600.0,41.9349,42.09,41.9349,42.0706,4600.0
2013-03-27 13:00:00,43.35,43.45,43.24,43.44,6100.0,42.0416,42.1385,41.9349,42.1288,6100.0
2013-03-27 13:30:00,43.44,43.46,43.29,43.39,9000.0,42.1288,42.1482,41.9834,42.0803,9000.0
2013-03-27 14:00:00,43.41,43.42,43.29,43.39,5500.0,42.0997,42.1094,41.9834,42.0803,5500.0
2013-03-27 14:30:00,43.38,43.67,43.26,43.63,36100.0,42.0706,42.3519,41.9543,42.3131,36100.0
2013-03-27 15:00:00,43.66,43.69,43.3,43.37,30200.0,42.3422,42.3713,41.9931,42.0609,30200.0
2013-03-27 15:30:00,43.39,43.48,43.13,43.15,82400.0,42.0803,42.1676,41.8282,41.8476,82400.0
2013-03-28 09:30:00,43.15,43.6,43.15,43.43,28100.0,41.8476,42.284,41.8476,42.1191,28100.0
2013-03-28 10:00:00,43.4,43.49,43.3,43.39,13400.0,42.09,42.1773,41.9931,42.0803,13400.0
2013-03-28 10:30:00,43.38,43.5,43.32,43.5,23400.0,42.0706,42.187,42.0125,42.187,23400.0
2013-03-28 11:00:00,43.49,43.49,43.37,43.4,14000.0,42.1773,42.1773,42.0609,42.09,14000.0
2013-03-28 11:30:00,43.37,43.4,43.24,43.36,22500.0,42.0609,42.09,41.9349,42.0512,22500.0
2013-03-28 12:00:00,43.34,43.37,43.27,43.32,10600.0,42.0319,42.0609,41.964,42.0125,10600.0
2013-03-28 12:30:00,43.37,43.39,43.23,43.29,11900.0,42.0609,42.0803,41.9252,41.9834,11900.0
2013-03-28 13:00:00,43.3,43.42,43.22,43.22,18900.0,41.9931,42.1094,41.9155,41.9155,18900.0
2013-03-28 13:30:00,43.22,43.38,43.22,43.35,25100.0,41.9155,42.0706,41.9155,42.0416,25100.0
2013-03-28 14:00:00,43.36,43.36,43.23,43.25,23800.0,42.0512,42.0512,41.9252,41.9446,23800.0
2013-03-28 14:30:00,43.28,43.33,43.25,43.28,21000.0,41.9737,42.0222,41.9446,41.9737,21000.0
2013-03-28 15:00:00,43.29,43.31,43.22,43.28,34100.0,41.9834,42.0028,41.9155,41.9737,34100.0
2013-03-28 15:30:00,43.29,43.29,43.23,43.23,48600.0,41.9834,41.9834,41.9252,41.9252,48600.0
2013-04-01 09:30:00,43.32,43.39,43.01,43.02,16000.0,42.0125,42.0803,41.7118,41.7215,16000.0
2013-04-01 10:00:00,43.02,43.02,42.83,42.85,7300.0,41.7215,41.7215,41.5372,41.5566,7300.0
2013-04-01 10:30:00,42.85,42.89,42.65,42.69,6400.0,41.5566,41.5954,41.3627,41.4015,6400.0
2013-04-01 11:00:00,42.69,42.74,42.6,42.73,9400.0,41.4015,41.45,41.3142,41.4403,9400.0
2013-04-01 11:30:00,42.74,42.82,42.69,42.69,7000.0,41.45,41.5275,41.4015,41.4015,7000.0
2013-04-01 12:00:00,42.73,42.88,42.72,42.76,6000.0,41.4403,41.5857,41.4306,41.4694,6000.0
2013-04-01 12:30:00,42.82,42.89,42.79,42.87,4500.0,41.5275,41.5954,41.4985,41.576,4500.0
2013-04-01 13:00:00,42.9,42.91,42.81,42.85,8400.0,41.6051,41.6148,41.5178,41.5566,8400.0
2013-04-01 13:30:00,42.87,42.91,42.81,42.82,6300.0,41.576,41.6148,41.5178,41.5275,6300.0
2013-04-01 14:00:00,42.81,42.87,42.74,42.82,6600.0,41.5178,41.576,41.45,41.5275,6600.0
2013-04-01 14:30:00,42.82,42.86,42.76,42.86,5000.0,41.5275,41.5663,41.4694,41.5663,5000.0
2013-04-01 15:00:00,42.83,42.86,42.66,42.8,12000.0,41.5372,41.5663,41.3724,41.5082,12000.0
2013-04-01 15:30:00,42.81,42.94,42.74,42.94,30800.0,41.5178,41.6439,41.45,41.6439,30800.0
2013-04-02 09:30:00,43.09,43.09,42.84,42.84,4500.0,41.7894,41.7894,41.5469,41.5469,4500.0
2013-04-02 10:00:00,42.91,43.01,42.7,42.77,28400.0,41.6148,41.7118,41.4112,41.4791,28400.0
2013-04-02 10:30:00,42.74,42.9,42.68,42.84,15700.0,41.45,41.6051,41.3918,41.5469,15700.0
2013-04-02 11:00:00,42.85,42.89,42.79,42.83,6600.0,41.5566,41.5954,41.4985,41.5372,6600.0
2013-04-02 11:30:00,42.81,42.88,42.79,42.82,11900.0,41.5178,41.5857,41.4985,41.5275,11900.0
2013-04-02 12:00:00,42.81,42.88,42.79,42.82,4200.0,41.5178,41.5857,41.4985,41.5275,4200.0
2013-04-02 12:30:00,42.83,42.86,42.79,42.8,9000.0,41.5372,41.5663,41.4985,41.5082,9000.0
2013-04-02 13:00:00,42.8,42.9,42.78,42.86,19500.0,41.5082,41.6051,41.4888,41.5663,19500.0
2013-04-02 13:30:00,42.88,42.92,42.84,42.87,5900.0,41.5857,41.6245,41.5469,41.576,5900.0
2013-04-02 14:00:00,42.87,42.87,42.75,42.75,8400.0,41.576,41.576,41.4597,41.4597,8400.0
2013-04-02 14:30:00,42.75,42.76,42.57,42.76,8800.0,41.4597,41.4694,41.2851,41.4694,8800.0
2013-04-02 15:00:00,42.73,42.8,42.58,42.63,7400.0,41.4403,41.5082,41.2948,41.3433,7400.0
2013-04-02 15:30:00,42.64,42.69,42.52,42.57,30400.0,41.353,41.4015,41.2366,41.2851,30400.0
2013-04-03 09:30:00,42.64,42.72,42.39,42.43,7100.0,41.353,41.4306,41.1105,41.1493,7100.0
2013-04-03 10:00:00,42.4,42.44,42.19,42.19,7300.0,41.1202,41.159,40.9166,40.9166,7300.0
2013-04-03 10:30:00,42.24,42.42,42.22,42.34,7000.0,40.9651,41.1396,40.9457,41.062,7000.0
2013-04-03 11:00:00,42.24,42.3,42.06,42.26,4100.0,40.9651,41.0232,40.7905,40.9845,4100.0
2013-04-03 11:30:00,42.25,42.31,42.1,42.13,5800.0,40.9748,41.0329,40.8293,40.8584,5800.0
2013-04-03 12:00:00,42.13,42.24,42.12,42.16,5200.0,40.8584,40.9651,40.8487,40.8875,5200.0
2013-04-03 12:30:00,42.14,42.26,42.08,42.23,12800.0,40.8681,40.9845,40.8099,40.9554,12800.0
2013-04-03 13:00:00,42.22,42.22,42.09,42.11,10300.0,40.9457,40.9457,40.8196,40.839,10300.0
2013-04-03 13:30:00,42.05,42.09,41.86,41.9,6600.0,40.7808,40.8196,40.5965,40.6353,6600.0
2013-04-03 14:00:00,41.89,41.92,41.79,41.85,8900.0,40.6256,40.6547,40.5286,40.5868,8900.0
2013-04-03 14:30:00,41.9,41.94,41.84,41.85,15900.0,40.6353,40.6741,40.5771,40.5868,15900.0
2013-04-03 15:00:00,41.85,41.97,41.38,41.7,498500.0,40.5868,40.7032,40.131,40.4414,498500.0
2013-04-03 15:30:00,41.7,41.74,41.39,41.45,80000.0,40.4414,40.4801,40.1407,40.1989,80000.0
2013-04-04 09:30:00,41.52,41.68,41.52,41.58,8600.0,40.2668,40.422,40.2668,40.325,8600.0
2013-04-04 10:00:00,41.6,41.74,41.38,41.42,6200.0,40.3444,40.4801,40.131,40.1698,6200.0
2013-04-04 10:30:00,41.43,41.8,41.43,41.72,7700.0,40.1795,40.5383,40.1795,40.4607,7700.0
2013-04-04 11:00:00,41.73,41.84,41.69,41.84,6100.0,40.4704,40.5771,40.4317,40.5771,6100.0
2013-04-04 11:30:00,41.85,41.85,41.71,41.77,7100.0,40.5868,40.5868,40.4511,40.5092,7100.0
2013-04-04 12:00:00,41.76,41.8,41.68,41.7,7600.0,40.4995,40.5383,40.422,40.4414,7600.0
2013-04-04 12:30:00,41.73,41.84,41.73,41.82,4900.0,40.4704,40.5771,40.4704,40.5577,4900.0
2013-04-04 13:00:00,41.8,41.87,41.71,41.84,23200.0,40.5383,40.6062,40.4511,40.5771,23200.0
2013-04-04 13:30:00,41.84,42.01,41.81,41.99,16400.0,40.5771,40.742,40.548,40.7226,16400.0
2013-04-04 14:00:00,41.98,42.09,41.95,42.06,7000.0,40.7129,40.8196,40.6838,40.7905,7000.0
2013-04-04 14:30:00,42.06,42.1,41.99,41.99,5700.0,40.7905,40.8293,40.7226,40.7226,5700.0
2013-04-04 15:00:00,42.01,42.19,41.99,42.14,19300.0,40.742,40.9166,40.7226,40.8681,19300.0
2013-04-04 15:30:00,42.11,42.15,42.05,42.09,17000.0,40.839,40.8778,40.7808,40.8196,17000.0
2013-04-05 09:30:00,41.29,41.29,40.92,41.24,11800.0,40.0437,40.0437,39.6849,39.9952,11800.0
2013-04-05 10:00:00,41.23,41.28,41.06,41.27,11800.0,39.9855,40.034,39.8207,40.0243,11800.0
2013-04-05 10:30:00,41.38,41.41,41.12,41.19,12300.0,40.131,40.1601,39.8789,39.9467,12300.0
2013-04-05 11:00:00,41.16,41.28,40.93,41.01,24200.0,39.9177,40.034,39.6946,39.7722,24200.0
2013-04-05 11:30:00,41.0,41.1,40.93,41.01,16900.0,39.7625,39.8595,39.6946,39.7722,16900.0
2013-04-05 12:00:00,41.0,41.11,40.99,41.11,5000.0,39.7625,39.8692,39.7528,39.8692,5000.0
2013-04-05 12:30:00,41.13,41.23,41.13,41.19,9400.0,39.8886,39.9855,39.8886,39.9467,9400.0
2013-04-05 13:00:00,41.19,41.5,41.19,41.41,10700.0,39.9467,40.2474,39.9467,40.1601,10700.0
2013-04-05 13:30:00,41.38,41.48,41.34,41.45,11400.0,40.131,40.228,40.0922,40.1989,11400.0
2013-04-05 14:00:00,41.46,41.51,41.44,41.49,5100.0,40.2086,40.2571,40.1892,40.2377,5100.0
2013-04-05 14:30:00,41.52,41.56,41.49,41.52,5700.0,40.2668,40.3056,40.2377,40.2668,5700.0
2013-04-05 15:00:00,41.5,41.56,41.49,41.53,8300.0,40.2474,40.3056,40.2377,40.2765,8300.0
2013-04-05 15:30:00,41.52,41.7,41.52,41.69,23700.0,40.2668,40.4414,40.2668,40.4317,23700.0
2013-04-08 09:30:00,41.72,41.9,41.72,41.78,5000.0,40.4607,40.6353,40.4607,40.5189,5000.0
2013-04-08 10:00:00,41.84,41.87,41.52,41.66,10500.0,40.5771,40.6062,40.2668,40.4026,10500.0
2013-04-08 10:30:00,41.67,41.91,41.67,41.91,6600.0,40.4123,40.645,40.4123,40.645,6600.0
2013-04-08 11:00:00,41.91,41.91,41.81,41.86,3400.0,40.645,40.645,40.548,40.5965,3400.0
2013-04-08 11:30:00,41.86,42.06,41.86,41.97,7400.0,40.5965,40.7905,40.5965,40.7032,7400.0
2013-04-08 12:00:00,41.96,42.0,41.93,41.99,3000.0,40.6935,40.7323,40.6644,40.7226,3000.0
2013-04-08 12:30:00,42.01,42.11,42.0,42.05,3100.0,40.742,40.839,40.7323,40.7808,3100.0
2013-04-08 13:00:00,42.07,42.1,42.05,42.09,2600.0,40.8002,40.8293,40.7808,40.8196,2600.0
2013-04-08 13:30:00,42.1,42.2,42.05,42.18,3300.0,40.8293,40.9263,40.7808,40.9069,3300.0
2013-04-08 14:00:00,42.23,42.23,42.14,42.16,3800.0,40.9554,40.9554,40.8681,40.8875,3800.0
2013-04-08 14:30:00,42.17,42.4,42.17,42.3,7000.0,40.8972,41.1202,40.8972,41.0232,7000.0
2013-04-08 15:00:00,42.28,42.33,42.25,42.29,11100.0,41.0038,41.0523,40.9748,41.0135,11100.0
2013-04-08 15:30:00,42.31,42.36,42.23,42.27,21900.0,41.0329,41.0814,40.9554,40.9941,21900.0
2013-04-09 09:30:00,42.16,42.54,41.84,42.27,12400.0,40.8875,41.256,40.5771,40.9941,12400.0
2013-04-09 10:00:00,42.28,42.52,42.27,42.52,10100.0,41.0038,41.2366,40.9941,41.2366,10100.0
2013-04-09 10:30:00,42.49,42.69,42.49,42.67,9600.0,41.2075,41.4015,41.2075,41.3821,9600.0
2013-04-09 11:00:00,42.62,42.74,42.6,42.72,28000.0,41.3336,41.45,41.3142,41.4306,28000.0
2013-04-09 11:30:00,42.72,42.8,42.71,42.76,12000.0,41.4306,41.5082,41.4209,41.4694,12000.0
2013-04-09 12:00:00,42.76,42.92,42.73,42.92,7000.0,41.4694,41.6245,41.4403,41.6245,7000.0
2013-04-09 12:30:00,42.91,42.95,42.73,42.74,6400.0,41.6148,41.6536,41.4403,41.45,6400.0
2013-04-09 13:00:00,42.74,42.8,42.7,42.74,8200.0,41.45,41.5082,41.4112,41.45,8200.0
2013-04-09 13:30:00,42.76,42.8,42.67,42.8,6400.0,41.4694,41.5082,41.3821,41.5082,6400.0
2013-04-09 14:00:00,42.82,42.83,42.67,42.68,12600.0,41.5275,41.5372,41.3821,41.3918,12600.0
2013-04-09 14:30:00,42.68,42.74,42.66,42.7,6600.0,41.3918,41.45,41.3724,41.4112,6600.0
2013-04-09 15:00:00,42.7,42.73,42.55,42.59,10200.0,41.4112,41.4403,41.2657,41.3045,10200.0
2013-04-09 15:30:00,42.59,42.63,42.46,42.52,33200.0,41.3045,41.3433,41.1784,41.2366,33200.0
2013-04-10 09:30:00,42.59,42.85,42.49,42.75,9200.0,41.3045,41.5566,41.2075,41.4597,9200.0
2013-04-10 10:00:00,42.74,42.89,42.73,42.8,8300.0,41.45,41.5954,41.4403,41.5082,8300.0
2013-04-10 10:30:00,42.8,42.92,42.65,42.68,19000.0,41.5082,41.6245,41.3627,41.3918,19000.0
2013-04-10 11:00:00,42.71,42.86,42.69,42.84,24500.0,41.4209,41.5663,41.4015,41.5469,24500.0
2013-04-10 11:30:00,42.84,42.86,42.73,42.78,14600.0,41.5469,41.5663,41.4403,41.4888,14600.0
2013-04-10 12:00:00,42.77,42.77,42.62,42.62,22300.0,41.4791,41.4791,41.3336,41.3336,22300.0
2013-04-10 12:30:00,42.64,42.71,42.6,42.7,17200.0,41.353,41.4209,41.3142,41.4112,17200.0
2013-04-10 13:00:00,42.7,42.74,42.68,42.69,23100.0,41.4112,41.45,41.3918,41.4015,23100.0
2013-04-10 13:30:00,42.7,42.72,42.62,42.69,18900.0,41.4112,41.4306,41.3336,41.4015,18900.0
2013-04-10 14:00:00,42.7,42.72,42.67,42.7,12100.0,41.4112,41.4306,41.3821,41.4112,12100.0
2013-04-10 14:30:00,42.66,42.74,42.65,42.7,13300.0,41.3724,41.45,41.3627,41.4112,13300.0
2013-04-10 15:00:00,42.69,42.72,42.62,42.7,18800.0,41.4015,41.4306,41.3336,41.4112,18800.0
2013-04-10 15:30:00,42.7,42.71,42.65,42.67,37700.0,41.4112,41.4209,41.3627,41.3821,37700.0
2013-04-11 09:30:00,42.74,42.88,42.68,42.82,2300.0,41.45,41.5857,41.3918,41.5275,2300.0
2013-04-11 10:00:00,42.83,42.96,42.71,42.86,7300.0,41.5372,41.6633,41.4209,41.5663,7300.0
2013-04-11 10:30:00,42.86,42.92,42.78,42.92,1500.0,41.5663,41.6245,41.4888,41.6245,1500.0
2013-04-11 11:00:00,42.96,43.16,42.87,42.94,55100.0,41.6633,41.8573,41.576,41.6439,55100.0
2013-04-11 11:30:00,42.94,43.01,42.87,42.87,8900.0,41.6439,41.7118,41.576,41.576,8900.0
2013-04-11 12:00:00,42.87,42.96,42.85,42.91,6800.0,41.576,41.6633,41.5566,41.6148,6800.0
2013-04-11 12:30:00,42.91,42.91,42.78,42.79,10100.0,41.6148,41.6148,41.4888,41.4985,10100.0
2013-04-11 13:00:00,42.78,42.83,42.78,42.8,10800.0,41.4888,41.5372,41.4888,41.5082,10800.0
2013-04-11 13:30:00,42.79,42.86,42.74,42.77,17700.0,41.4985,41.5663,41.45,41.4791,17700.0
2013-04-11 14:00:00,42.77,42.88,42.75,42.79,20600.0,41.4791,41.5857,41.4597,41.4985,20600.0
2013-04-11 14:30:00,42.78,42.81,42.76,42.78,8400.0,41.4888,41.5178,41.4694,41.4888,8400.0
2013-04-11 15:00:00,42.8,42.82,42.74,42.8,13000.0,41.5082,41.5275,41.45,41.5082,13000.0
2013-04-11 15:30:00,42.8,42.82,42.73,42.81,17900.0,41.5082,41.5275,41.4403,41.5178,17900.0
2013-04-12 09:30:00,42.74,42.96,42.64,42.7,7700.0,41.45,41.6633,41.353,41.4112,7700.0
2013-04-12 10:00:00,42.7,42.76,42.68,42.72,10600.0,41.4112,41.4694,41.3918,41.4306,10600.0
2013-04-12 10:30:00,42.72,42.72,42.53,42.59,6700.0,41.4306,41.4306,41.2463,41.3045,6700.0
2013-04-12 11:00:00,42.58,42.59,42.51,42.53,8400.0,41.2948,41.3045,41.2269,41.2463,8400.0
2013-04-12 11:30:00,42.54,42.59,42.53,42.56,5200.0,41.256,41.3045,41.2463,41.2754,5200.0
2013-04-12 12:00:00,42.56,42.62,42.49,42.59,9700.0,41.2754,41.3336,41.2075,41.3045,9700.0
2013-04-12 12:30:00,42.62,42.63,42.57,42.58,12100.0,41.3336,41.3433,41.2851,41.2948,12100.0
2013-04-12 13:00:00,42.59,42.61,42.49,42.51,15800.0,41.3045,41.3239,41.2075,41.2269,15800.0
2013-04-12 13:30:00,42.53,42.55,42.48,42.53,12300.0,41.2463,41.2657,41.1978,41.2463,12300.0
2013-04-12 14:00:00,42.57,42.58,42.47,42.54,8600.0,41.2851,41.2948,41.1881,41.256,8600.0
2013-04-12 14:30:00,42.54,42.58,42.5,42.55,8500.0,41.256,41.2948,41.2172,41.2657,8500.0
2013-04-12 15:00:00,42.57,42.66,42.53,42.6,12000.0,41.2851,41.3724,41.2463,41.3142,12000.0
2013-04-12 15:30:00,42.61,42.73,42.61,42.64,30400.0,41.3239,41.4403,41.3239,41.353,30400.0
2013-04-15 09:30:00,42.34,42.45,42.04,42.24,8200.0,41.062,41.1687,40.7711,40.9651,8200.0
2013-04-15 10:00:00,42.26,42.3,42.06,42.11,26800.0,40.9845,41.0232,40.7905,40.839,26800.0
2013-04-15 10:30:00,42.15,42.2,41.99,42.11,13900.0,40.8778,40.9263,40.7226,40.839,13900.0
2013-04-15 11:00:00,42.08,42.22,42.05,42.09,13800.0,40.8099,40.9457,40.7808,40.8196,13800.0
2013-04-15 11:30:00,42.11,42.17,41.97,41.97,10100.0,40.839,40.8972,40.7032,40.7032,10100.0
2013-04-15 12:00:00,42.0,42.03,41.83,41.89,10000.0,40.7323,40.7614,40.5674,40.6256,10000.0
2013-04-15 12:30:00,41.87,41.88,41.69,41.8,5800.0,40.6062,40.6159,40.4317,40.5383,5800.0
2013-04-15 13:00:00,41.75,41.87,41.75,41.87,12300.0,40.4898,40.6062,40.4898,40.6062,12300.0
2013-04-15 13:30:00,41.86,41.9,41.81,41.84,26600.0,40.5965,40.6353,40.548,40.5771,26600.0
2013-04-15 14:00:00,41.85,41.88,41.75,41.75,22200.0,40.5868,40.6159,40.4898,40.4898,22200.0
2013-04-15 14:30:00,41.74,41.91,41.73,41.76,11800.0,40.4801,40.645,40.4704,40.4995,11800.0
2013-04-15 15:00:00,41.77,41.78,41.53,41.54,22200.0,40.5092,40.5189,40.2765,40.2862,22200.0
2013-04-15 15:30:00,41.53,41.54,41.18,41.2,115800.0,40.2765,40.2862,39.937,39.9564,115800.0
2013-04-16 09:30:00,41.51,41.71,41.5,41.69,4000.0,40.2571,40.4511,40.2474,40.4317,4000.0
2013-04-16 10:00:00,41.7,41.71,41.63,41.65,6500.0,40.4414,40.4511,40.3735,40.3929,6500.0
2013-04-16 10:30:00,41.68,41.68,41.52,41.61,11200.0,40.422,40.422,40.2668,40.3541,11200.0
2013-04-16 11:00:00,41.59,41.66,41.5,41.62,16700.0,40.3347,40.4026,40.2474,40.3638,16700.0
2013-04-16 11:30:00,41.6,41.68,41.52,41.68,8700.0,40.3444,40.422,40.2668,40.422,8700.0
2013-04-16 12:00:00,41.66,41.68,41.58,41.58,8200.0,40.4026,40.422,40.325,40.325,8200.0
2013-04-16 12:30:00,41.61,41.62,41.55,41.57,28100.0,40.3541,40.3638,40.2959,40.3153,28100.0
2013-04-16 13:00:00,41.57,41.63,41.49,41.55,30400.0,40.3153,40.3735,40.2377,40.2959,30400.0
2013-04-16 13:30:00,41.55,41.57,41.45,41.55,21300.0,40.2959,40.3153,40.1989,40.2959,21300.0
2013-04-16 14:00:00,41.55,41.6,41.55,41.59,13600.0,40.2959,40.3444,40.2959,40.3347,13600.0
2013-04-16 14:30:00,41.58,41.62,41.5,41.56,18900.0,40.325,40.3638,40.2474,40.3056,18900.0
2013-04-16 15:00:00,41.56,41.58,41.51,41.56,35200.0,40.3056,40.325,40.2571,40.3056,35200.0
2013-04-16 15:30:00,41.58,41.66,41.55,41.61,41900.0,40.325,40.4026,40.2959,40.3541,41900.0
2013-04-17 09:30:00,41.25,41.41,41.12,41.35,10900.0,40.0049,40.1601,39.8789,40.1019,10900.0
2013-04-17 10:00:00,41.37,41.37,41.25,41.3,4800.0,40.1213,40.1213,40.0049,40.0534,4800.0
2013-04-17 10:30:00,41.29,41.34,41.05,41.05,36600.0,40.0437,40.0922,39.811,39.811,36600.0
2013-04-17 11:00:00,41.05,41.11,41.0,41.11,8900.0,39.811,39.8692,39.7625,39.8692,8900.0
2013-04-17 11:30:00,41.11,41.21,41.07,41.09,9800.0,39.8692,39.9661,39.8304,39.8498,9800.0
2013-04-17 12:00:00,41.1,41.13,40.91,40.91,12400.0,39.8595,39.8886,39.6752,39.6752,12400.0
2013-04-17 12:30:00,40.91,41.08,40.91,41.08,26100.0,39.6752,39.8401,39.6752,39.8401,26100.0
2013-04-17 13:00:00,41.08,41.22,41.05,41.2,14900.0,39.8401,39.9758,39.811,39.9564,14900.0
2013-04-17 13:30:00,41.19,41.34,41.19,41.3,13700.0,39.9467,40.0922,39.9467,40.0534,13700.0
2013-04-17 14:00:00,41.29,41.32,41.22,41.29,12800.0,40.0437,40.0728,39.9758,40.0437,12800.0
2013-04-17 14:30:00,41.3,41.38,41.26,41.35,16400.0,40.0534,40.131,40.0146,40.1019,16400.0
2013-04-17 15:00:00,41.33,41.49,41.29,41.44,21900.0,40.0825,40.2377,40.0437,40.1892,21900.0
2013-04-17 15:30:00,41.4,41.43,41.21,41.29,50100.0,40.1504,40.1795,39.9661,40.0437,50100.0
2013-04-18 09:30:00,41.41,41.41,41.03,41.03,13700.0,40.1601,40.1601,39.7916,39.7916,13700.0
2013-04-18 10:00:00,40.99,41.04,40.87,40.96,7700.0,39.7528,39.8013,39.6364,39.7237,7700.0
2013-04-18 10:30:00,40.97,41.14,40.96,41.04,21000.0,39.7334,39.8983,39.7237,39.8013,21000.0
2013-04-18 11:00:00,41.02,41.08,40.99,41.05,25800.0,39.7819,39.8401,39.7528,39.811,25800.0
2013-04-18 11:30:00,41.01,41.17,41.01,41.05,11100.0,39.7722,39.9274,39.7722,39.811,11100.0
2013-04-18 12:00:00,41.04,41.04,40.99,41.0,5600.0,39.8013,39.8013,39.7528,39.7625,5600.0
2013-04-18 12:30:00,41.01,41.02,40.92,40.92,3100.0,39.7722,39.7819,39.6849,39.6849,3100.0
2013-04-18 13:00:00,40.95,41.04,40.94,41.0,5100.0,39.714,39.8013,39.7043,39.7625,5100.0
2013-04-18 13:30:00,40.98,41.01,40.96,40.99,7600.0,39.7431,39.7722,39.7237,39.7528,7600.0
2013-04-18 14:00:00,40.99,40.99,40.72,40.77,7600.0,39.7528,39.7528,39.4909,39.5394,7600.0
2013-04-18 14:30:00,40.79,40.84,40.69,40.7,7300.0,39.5588,39.6073,39.4618,39.4715,7300.0
2013-04-18 15:00:00,40.74,40.94,40.71,40.91,12000.0,39.5103,39.7043,39.4812,39.6752,12000.0
2013-04-18 15:30:00,40.92,40.96,40.79,40.85,22400.0,39.6849,39.7237,39.5588,39.617,22400.0
2013-04-19 09:30:00,40.83,40.96,40.67,40.87,13700.0,39.5976,39.7237,39.4424,39.6364,13700.0
2013-04-19 10:00:00,40.9,41.01,40.83,40.85,8200.0,39.6655,39.7722,39.5976,39.617,8200.0
2013-04-19 10:30:00,40.86,41.29,40.86,41.29,30700.0,39.6267,40.0437,39.6267,40.0437,30700.0
2013-04-19 11:00:00,41.26,41.37,41.21,41.33,6100.0,40.0146,40.1213,39.9661,40.0825,6100.0
2013-04-19 11:30:00,41.32,41.39,41.3,41.37,8000.0,40.0728,40.1407,40.0534,40.1213,8000.0
2013-04-19 12:00:00,41.37,41.37,41.25,41.25,4300.0,40.1213,40.1213,40.0049,40.0049,4300.0
2013-04-19 12:30:00,41.25,41.25,41.06,41.12,5200.0,40.0049,40.0049,39.8207,39.8789,5200.0
2013-04-19 13:00:00,41.16,41.26,41.16,41.25,3100.0,39.9177,40.0146,39.9177,40.0049,3100.0
2013-04-19 13:30:00,41.27,41.41,41.25,41.35,20300.0,40.0243,40.1601,40.0049,40.1019,20300.0
2013-04-19 14:00:00,41.35,41.41,41.34,41.37,7700.0,40.1019,40.1601,40.0922,40.1213,7700.0
2013-04-19 14:30:00,41.37,41.4,41.25,41.25,7300.0,40.1213,40.1504,40.0049,40.0049,7300.0
2013-04-19 15:00:00,41.23,41.33,41.14,41.18,12100.0,39.9855,40.0825,39.8983,39.937,12100.0
2013-04-19 15:30:00,41.19,41.19,41.09,41.1,41500.0,39.9467,39.9467,39.8498,39.8595,41500.0
2013-04-22 09:30:00,41.33,41.33,40.79,40.91,10200.0,40.0825,40.0825,39.5588,39.6752,10200.0
2013-04-22 10:00:00,40.92,40.92,40.62,40.7,12500.0,39.6849,39.6849,39.394,39.4715,12500.0
2013-04-22 10:30:00,40.69,40.77,40.6,40.74,19600.0,39.4618,39.5394,39.3746,39.5103,19600.0
2013-04-22 11:00:00,40.78,40.85,40.69,40.75,49400.0,39.5491,39.617,39.4618,39.52,49400.0
2013-04-22 11:30:00,40.77,40.79,40.74,40.79,18500.0,39.5394,39.5588,39.5103,39.5588,18500.0
2013-04-22 12:00:00,40.78,40.84,40.71,40.73,32600.0,39.5491,39.6073,39.4812,39.5006,32600.0
2013-04-22 12:30:00,40.75,40.79,40.74,40.74,12200.0,39.52,39.5588,39.5103,39.5103,12200.0
2013-04-22 13:00:00,40.74,40.77,40.74,40.75,14900.0,39.5103,39.5394,39.5103,39.52,14900.0
2013-04-22 13:30:00,40.74,40.81,40.74,40.75,10900.0,39.5103,39.5782,39.5103,39.52,10900.0
2013-04-22 14:00:00,40.76,40.82,40.75,40.75,37100.0,39.5297,39.5879,39.52,39.52,37100.0
2013-04-22 14:30:00,40.76,40.97,40.76,40.9,14400.0,39.5297,39.7334,39.5297,39.6655,14400.0
2013-04-22 15:00:00,40.89,40.95,40.89,40.92,34700.0,39.6558,39.714,39.6558,39.6849,34700.0
2013-04-22 15:30:00,40.92,41.03,40.9,41.02,65900.0,39.6849,39.7916,39.6655,39.7819,65900.0
2013-04-23 09:30:00,41.02,41.18,41.01,41.08,23500.0,39.7819,39.937,39.7722,39.8401,23500.0
2013-04-23 10:00:00,41.09,41.16,40.99,41.0,67300.0,39.8498,39.9177,39.7528,39.7625,67300.0
2013-04-23 10:30:00,41.0,41.05,40.98,41.05,35900.0,39.7625,39.811,39.7431,39.811,35900.0
2013-04-23 11:00:00,41.05,41.16,41.02,41.16,37100.0,39.811,39.9177,39.7819,39.9177,37100.0
2013-04-23 11:30:00,41.16,41.31,41.15,41.28,25400.0,39.9177,40.0631,39.908,40.034,25400.0
2013-04-23 12:00:00,41.28,41.32,41.25,41.28,14200.0,40.034,40.0728,40.0049,40.034,14200.0
2013-04-23 12:30:00,41.28,41.42,41.28,41.37,15200.0,40.034,40.1698,40.034,40.1213,15200.0
2013-04-23 13:00:00,41.41,41.44,41.08,41.39,10300.0,40.1601,40.1892,39.8401,40.1407,10300.0
2013-04-23 13:30:00,41.42,41.47,41.35,41.44,7800.0,40.1698,40.2183,40.1019,40.1892,7800.0
2013-04-23 14:00:00,41.44,41.46,41.35,41.36,7200.0,40.1892,40.2086,40.1019,40.1116,7200.0
2013-04-23 14:30:00,41.32,41.46,41.29,41.4,10300.0,40.0728,40.2086,40.0437,40.1504,10300.0
2013-04-23 15:00:00,41.43,41.48,41.34,41.34,45700.0,40.1795,40.228,40.0922,40.0922,45700.0
2013-04-23 15:30:00,41.38,41.45,41.35,41.42,24200.0,40.131,40.1989,40.1019,40.1698,24200.0
2013-04-24 09:30:00,41.54,41.78,41.51,41.65,10300.0,40.2862,40.5189,40.2571,40.3929,10300.0
2013-04-24 10:00:00,41.68,41.79,41.52,41.52,13600.0,40.422,40.5286,40.2668,40.2668,13600.0
2013-04-24 10:30:00,41.5,41.64,41.47,41.56,10900.0,40.2474,40.3832,40.2183,40.3056,10900.0
2013-04-24 11:00:00,41.58,41.6,41.47,41.55,6800.0,40.325,40.3444,40.2183,40.2959,6800.0
2013-04-24 11:30:00,41.6,41.64,41.53,41.58,9400.0,40.3444,40.3832,40.2765,40.325,9400.0
2013-04-24 12:00:00,41.58,41.61,41.51,41.56,11500.0,40.325,40.3541,40.2571,40.3056,11500.0
2013-04-24 12:30:00,41.58,41.61,41.5,41.55,3500.0,40.325,40.3541,40.2474,40.2959,3500.0
2013-04-24 13:00:00,41.53,41.6,41.53,41.57,7300.0,40.2765,40.3444,40.2765,40.3153,7300.0
2013-04-24 13:30:00,41.55,41.56,41.52,41.53,6400.0,40.2959,40.3056,40.2668,40.2765,6400.0
2013-04-24 14:00:00,41.54,41.6,41.53,41.6,7100.0,40.2862,40.3444,40.2765,40.3444,7100.0
2013-04-24 14:30:00,41.59,41.61,41.54,41.6,7300.0,40.3347,40.3541,40.2862,40.3444,7300.0
2013-04-24 15:00:00,41.59,41.61,41.5,41.52,16900.0,40.3347,40.3541,40.2474,40.2668,16900.0
2013-04-24 15:30:00,41.52,41.56,41.43,41.56,31800.0,40.2668,40.3056,40.1795,40.3056,31800.0
2013-04-25 09:30:00,41.79,41.91,41.7,41.86,14800.0,40.5286,40.645,40.4414,40.5965,14800.0
2013-04-25 10:00:00,41.86,41.89,41.69,41.71,25100.0,40.5965,40.6256,40.4317,40.4511,25100.0
2013-04-25 10:30:00,41.72,41.83,41.68,41.8,17600.0,40.4607,40.5674,40.422,40.5383,17600.0
2013-04-25 11:00:00,41.79,41.91,41.79,41.9,5800.0,40.5286,40.645,40.5286,40.6353,5800.0
2013-04-25 11:30:00,41.9,41.92,41.82,41.84,9900.0,40.6353,40.6547,40.5577,40.5771,9900.0
2013-04-25 12:00:00,41.85,41.86,41.77,41.77,8200.0,40.5868,40.5965,40.5092,40.5092,8200.0
2013-04-25 12:30:00,41.79,41.79,41.76,41.77,6700.0,40.5286,40.5286,40.4995,40.5092,6700.0
2013-04-25 13:00:00,41.77,41.79,41.7,41.7,17600.0,40.5092,40.5286,40.4414,40.4414,17600.0
2013-04-25 13:30:00,41.7,41.75,41.69,41.7,53100.0,40.4414,40.4898,40.4317,40.4414,53100.0
2013-04-25 14:00:00,41.7,41.78,41.69,41.73,57900.0,40.4414,40.5189,40.4317,40.4704,57900.0
2013-04-25 14:30:00,41.75,41.81,41.69,41.69,21500.0,40.4898,40.548,40.4317,40.4317,21500.0
2013-04-25 15:00:00,41.7,41.72,41.67,41.71,41700.0,40.4414,40.4607,40.4123,40.4511,41700.0
2013-04-25 15:30:00,41.7,41.76,41.65,41.66,33700.0,40.4414,40.4995,40.3929,40.4026,33700.0
2013-04-26 09:30:00,41.67,41.83,41.57,41.67,28700.0,40.4123,40.5674,40.3153,40.4123,28700.0
2013-04-26 10:00:00,41.67,41.77,41.66,41.71,42700.0,40.4123,40.5092,40.4026,40.4511,42700.0
2013-04-26 10:30:00,41.7,41.73,41.65,41.68,21400.0,40.4414,40.4704,40.3929,40.422,21400.0
2013-04-26 11:00:00,41.69,41.71,41.59,41.6,33400.0,40.4317,40.4511,40.3347,40.3444,33400.0
2013-04-26 11:30:00,41.61,41.65,41.56,41.62,7800.0,40.3541,40.3929,40.3056,40.3638,7800.0
2013-04-26 12:00:00,41.6,41.7,41.6,41.7,8000.0,40.3444,40.4414,40.3444,40.4414,8000.0
2013-04-26 12:30:00,41.7,41.91,41.6,41.91,79500.0,40.4414,40.645,40.3444,40.645,79500.0
2013-04-26 13:00:00,41.92,42.05,41.87,42.05,9700.0,40.6547,40.7808,40.6062,40.7808,9700.0
2013-04-26 13:30:00,42.03,42.19,42.01,42.04,21200.0,40.7614,40.9166,40.742,40.7711,21200.0
2013-04-26 14:00:00,42.05,42.05,41.95,41.97,10700.0,40.7808,40.7808,40.6838,40.7032,10700.0
2013-04-26 14:30:00,41.98,41.98,41.9,41.9,14300.0,40.7129,40.7129,40.6353,40.6353,14300.0
2013-04-26 15:00:00,41.91,41.92,41.81,41.85,23200.0,40.645,40.6547,40.548,40.5868,23200.0
2013-04-26 15:30:00,41.85,41.87,41.71,41.75,24000.0,40.5868,40.6062,40.4511,40.4898,24000.0
2013-04-29 09:30:00,42.0,42.0,41.38,41.4,16000.0,40.7323,40.7323,40.131,40.1504,16000.0
2013-04-29 10:00:00,41.4,41.43,41.27,41.29,42200.0,40.1504,40.1795,40.0243,40.0437,42200.0
2013-04-29 10:30:00,41.29,41.53,41.27,41.5,9900.0,40.0437,40.2765,40.0243,40.2474,9900.0
2013-04-29 11:00:00,41.49,41.49,41.39,41.4,18400.0,40.2377,40.2377,40.1407,40.1504,18400.0
2013-04-29 11:30:00,41.41,41.44,41.33,41.38,78800.0,40.1601,40.1892,40.0825,40.131,78800.0
2013-04-29 12:00:00,41.37,41.44,41.35,41.39,59300.0,40.1213,40.1892,40.1019,40.1407,59300.0
2013-04-29 12:30:00,41.4,41.41,41.36,41.4,12800.0,40.1504,40.1601,40.1116,40.1504,12800.0
2013-04-29 13:00:00,41.4,41.43,41.38,41.41,8700.0,40.1504,40.1795,40.131,40.1601,8700.0
2013-04-29 13:30:00,41.41,41.51,41.4,41.44,59800.0,40.1601,40.2571,40.1504,40.1892,59800.0
2013-04-29 14:00:00,41.47,41.55,41.4,41.52,80000.0,40.2183,40.2959,40.1504,40.2668,80000.0
2013-04-29 14:30:00,41.51,41.52,41.45,41.46,30700.0,40.2571,40.2668,40.1989,40.2086,30700.0
2013-04-29 15:00:00,41.47,41.51,41.17,41.17,92400.0,40.2183,40.2571,39.9274,39.9274,92400.0
2013-04-29 15:30:00,41.18,41.24,41.07,41.11,87900.0,39.937,39.9952,39.8304,39.8692,87900.0
2013-04-30 09:30:00,41.41,42.06,41.41,41.84,35000.0,40.1601,40.7905,40.1601,40.5771,35000.0
2013-04-30 10:00:00,41.83,42.16,41.74,42.1,34700.0,40.5674,40.8875,40.4801,40.8293,34700.0
2013-04-30 10:30:00,42.14,42.58,42.14,42.48,12000.0,40.8681,41.2948,40.8681,41.1978,12000.0
2013-04-30 11:00:00,42.48,42.54,42.32,42.38,12200.0,41.1978,41.256,41.0426,41.1008,12200.0
2013-04-30 11:30:00,42.43,42.43,42.31,42.42,8500.0,41.1493,41.1493,41.0329,41.1396,8500.0
2013-04-30 12:00:00,42.43,42.54,42.42,42.5,10100.0,41.1493,41.256,41.1396,41.2172,10100.0
2013-04-30 12:30:00,42.49,42.53,42.47,42.5,10900.0,41.2075,41.2463,41.1881,41.2172,10900.0
2013-04-30 13:00:00,42.48,42.57,42.48,42.53,9400.0,41.1978,41.2851,41.1978,41.2463,9400.0
2013-04-30 13:30:00,42.5,42.53,42.42,42.45,19200.0,41.2172,41.2463,41.1396,41.1687,19200.0
2013-04-30 14:00:00,42.44,42.48,42.42,42.47,24300.0,41.159,41.1978,41.1396,41.1881,24300.0
2013-04-30 14:30:00,42.47,42.55,42.4,42.4,26900.0,41.1881,41.2657,41.1202,41.1202,26900.0
2013-04-30 15:00:00,42.41,42.45,42.28,42.43,31400.0,41.1299,41.1687,41.0038,41.1493,31400.0
2013-04-30 15:30:00,42.42,42.7,42.42,42.68,58600.0,41.1396,41.4112,41.1396,41.3918,58600.0
2013-05-01 09:30:00,41.78,41.78,40.22,40.34,271600.0,40.5189,40.5189,39.006,39.1224,271600.0
2013-05-01 10:00:00,40.34,40.35,39.92,39.99,134600.0,39.1224,39.1321,38.7151,38.783,134600.0
2013-05-01 10:30:00,40.0,40.42,39.52,39.9,139700.0,38.7927,39.2,38.3272,38.6957,139700.0
2013-05-01 11:00:00,39.87,40.27,39.77,40.27,146500.0,38.6666,39.0545,38.5696,39.0545,146500.0
2013-05-01 11:30:00,40.28,40.3,40.09,40.11,93700.0,39.0642,39.0836,38.8799,38.8993,93700.0
2013-05-01 12:00:00,40.12,40.6,40.11,40.47,58800.0,38.909,39.3746,38.8993,39.2485,58800.0
2013-05-01 12:30:00,40.41,40.56,40.34,40.47,27300.0,39.1903,39.3358,39.1224,39.2485,27300.0
2013-05-01 13:00:00,40.5,40.5,40.03,40.23,37900.0,39.2776,39.2776,38.8218,39.0157,37900.0
2013-05-01 13:30:00,40.23,40.53,40.18,40.48,81100.0,39.0157,39.3067,38.9672,39.2582,81100.0
2013-05-01 14:00:00,40.45,40.6,39.98,40.13,80800.0,39.2291,39.3746,38.7733,38.9187,80800.0
2013-05-01 14:30:00,40.15,40.57,40.15,40.34,98000.0,38.9381,39.3455,38.9381,39.1224,98000.0
2013-05-01 15:00:00,40.36,40.4,40.0,40.25,133300.0,39.1418,39.1806,38.7927,39.0351,133300.0
2013-05-01 15:30:00,40.25,40.32,40.09,40.31,176100.0,39.0351,39.103,38.8799,39.0933,176100.0
2013-05-02 09:30:00,40.0,40.28,40.0,40.17,99400.0,38.7927,39.0642,38.7927,38.9575,99400.0
2013-05-02 10:00:00,40.17,40.26,40.09,40.14,141500.0,38.9575,39.0448,38.8799,38.9284,141500.0
2013-05-02 10:30:00,40.16,40.17,39.94,39.99,169300.0,38.9478,38.9575,38.7345,38.783,169300.0
2013-05-02 11:00:00,40.0,40.14,39.89,40.1,79000.0,38.7927,38.9284,38.686,38.8896,79000.0
2013-05-02 11:30:00,40.09,40.15,40.07,40.08,35200.0,38.8799,38.9381,38.8606,38.8703,35200.0
2013-05-02 12:00:00,40.08,40.08,39.94,39.94,42700.0,38.8703,38.8703,38.7345,38.7345,42700.0
2013-05-02 12:30:00,39.95,39.99,39.93,39.94,80000.0,38.7442,38.783,38.7248,38.7345,80000.0
2013-05-02 13:00:00,39.93,40.16,39.93,40.13,74700.0,38.7248,38.9478,38.7248,38.9187,74700.0
2013-05-02 13:30:00,40.15,40.45,40.13,40.44,186300.0,38.9381,39.2291,38.9187,39.2194,186300.0
2013-05-02 14:00:00,40.44,40.46,40.43,40.43,42200.0,39.2194,39.2388,39.2097,39.2097,42200.0
2013-05-02 14:30:00,40.43,40.45,40.33,40.39,261300.0,39.2097,39.2291,39.1127,39.1709,261300.0
2013-05-02 15:00:00,40.4,40.4,40.19,40.2,66200.0,39.1806,39.1806,38.9769,38.9866,66200.0
2013-05-02 15:30:00,40.2,40.23,39.88,40.09,170700.0,38.9866,39.0157,38.6763,38.8799,170700.0
2013-05-03 09:30:00,40.5,41.18,40.4,40.94,42400.0,39.2776,39.937,39.1806,39.7043,42400.0
2013-05-03 10:00:00,40.96,41.02,40.85,41.0,67700.0,39.7237,39.7819,39.617,39.7625,67700.0
2013-05-03 10:30:00,41.01,41.17,40.98,41.1,26200.0,39.7722,39.9274,39.7431,39.8595,26200.0
2013-05-03 11:00:00,41.1,41.21,41.09,41.14,12600.0,39.8595,39.9661,39.8498,39.8983,12600.0
2013-05-03 11:30:00,41.12,41.14,40.99,41.08,13400.0,39.8789,39.8983,39.7528,39.8401,13400.0
2013-05-03 12:00:00,41.05,41.44,41.05,41.4,65500.0,39.811,40.1892,39.811,40.1504,65500.0
2013-05-03 12:30:00,41.38,41.39,41.24,41.26,17000.0,40.131,40.1407,39.9952,40.0146,17000.0
2013-05-03 13:00:00,41.27,41.27,41.15,41.16,12300.0,40.0243,40.0243,39.908,39.9177,12300.0
2013-05-03 13:30:00,41.16,41.33,41.14,41.26,36900.0,39.9177,40.0825,39.8983,40.0146,36900.0
2013-05-03 14:00:00,41.24,41.27,41.21,41.25,25400.0,39.9952,40.0243,39.9661,40.0049,25400.0
2013-05-03 14:30:00,41.25,41.27,41.18,41.19,15800.0,40.0049,40.0243,39.937,39.9467,15800.0
2013-05-03 15:00:00,41.2,41.2,41.07,41.17,29100.0,39.9564,39.9564,39.8304,39.9274,29100.0
2013-05-03 15:30:00,41.15,41.19,41.1,41.18,90600.0,39.908,39.9467,39.8595,39.937,90600.0
2013-05-06 09:30:00,41.3,41.5,41.11,41.21,49000.0,40.0534,40.2474,39.8692,39.9661,49000.0
2013-05-06 10:00:00,41.21,41.4,41.18,41.34,26200.0,39.9661,40.1504,39.937,40.0922,26200.0
2013-05-06 10:30:00,41.39,41.47,41.31,41.31,13400.0,40.1407,40.2183,40.0631,40.0631,13400.0
2013-05-06 11:00:00,41.34,41.38,41.27,41.32,3700.0,40.0922,40.131,40.0243,40.0728,3700.0
2013-05-06 11:30:00,41.28,41.32,41.22,41.27,10900.0,40.034,40.0728,39.9758,40.0243,10900.0
2013-05-06 12:00:00,41.26,41.34,41.2,41.2,10800.0,40.0146,40.0922,39.9564,39.9564,10800.0
2013-05-06 12:30:00,41.22,41.25,41.18,41.18,4600.0,39.9758,40.0049,39.937,39.937,4600.0
2013-05-06 13:00:00,41.18,41.2,41.1,41.18,32600.0,39.937,39.9564,39.8595,39.937,32600.0
2013-05-06 13:30:00,41.15,41.18,41.14,41.18,22100.0,39.908,39.937,39.8983,39.937,22100.0
2013-05-06 14:00:00,41.18,41.2,41.12,41.15,18100.0,39.937,39.9564,39.8789,39.908,18100.0
2013-05-06 14:30:00,41.15,41.21,41.14,41.15,25000.0,39.908,39.9661,39.8983,39.908,25000.0
2013-05-06 15:00:00,41.16,41.18,41.14,41.18,54200.0,39.9177,39.937,39.8983,39.937,54200.0
2013-05-06 15:30:00,41.18,41.31,41.14,41.31,49800.0,39.937,40.0631,39.8983,40.0631,49800.0
2013-05-07 09:30:00,41.5,41.54,41.34,41.44,9500.0,40.2474,40.2862,40.0922,40.1892,9500.0
2013-05-07 10:00:00,41.52,41.54,41.25,41.4,80700.0,40.2668,40.2862,40.0049,40.1504,80700.0
2013-05-07 10:30:00,41.44,41.71,41.43,41.71,14300.0,40.1892,40.4511,40.1795,40.4511,14300.0
2013-05-07 11:00:00,41.73,41.82,41.7,41.82,8000.0,40.4704,40.5577,40.4414,40.5577,8000.0
2013-05-07 11:30:00,41.79,41.8,41.63,41.67,7400.0,40.5286,40.5383,40.3735,40.4123,7400.0
2013-05-07 12:00:00,41.66,41.75,41.63,41.65,5300.0,40.4026,40.4898,40.3735,40.3929,5300.0
2013-05-07 12:30:00,41.62,41.73,41.62,41.69,9000.0,40.3638,40.4704,40.3638,40.4317,9000.0
2013-05-07 13:00:00,41.68,41.79,41.58,41.6,42900.0,40.422,40.5286,40.325,40.3444,42900.0
2013-05-07 13:30:00,41.59,41.66,41.55,41.59,10600.0,40.3347,40.4026,40.2959,40.3347,10600.0
2013-05-07 14:00:00,41.6,41.65,41.57,41.57,15400.0,40.3444,40.3929,40.3153,40.3153,15400.0
2013-05-07 14:30:00,41.6,41.6,41.45,41.49,12000.0,40.3444,40.3444,40.1989,40.2377,12000.0
2013-05-07 15:00:00,41.49,41.49,41.39,41.41,10100.0,40.2377,40.2377,40.1407,40.1601,10100.0
2013-05-07 15:30:00,41.41,41.5,41.37,41.46,92300.0,40.1601,40.2474,40.1213,40.2086,92300.0
2013-05-08 09:30:00,41.4,41.58,41.21,41.48,5000.0,40.1504,40.325,39.9661,40.228,5000.0
2013-05-08 10:00:00,41.52,41.73,41.52,41.73,20700.0,40.2668,40.4704,40.2668,40.4704,20700.0
2013-05-08 10:30:00,41.7,42.08,41.64,42.02,93300.0,40.4414,40.8099,40.3832,40.7517,93300.0
2013-05-08 11:00:00,42.02,42.15,42.02,42.1,6900.0,40.7517,40.8778,40.7517,40.8293,6900.0
2013-05-08 11:30:00,42.07,42.25,42.06,42.25,9600.0,40.8002,40.9748,40.7905,40.9748,9600.0
2013-05-08 12:00:00,42.22,42.23,42.08,42.08,2600.0,40.9457,40.9554,40.8099,40.8099,2600.0
2013-05-08 12:30:00,42.09,42.2,42.03,42.18,5100.0,40.8196,40.9263,40.7614,40.9069,5100.0
2013-05-08 13:00:00,42.18,42.19,42.04,42.04,6900.0,40.9069,40.9166,40.7711,40.7711,6900.0
2013-05-08 13:30:00,42.04,42.08,41.95,41.96,34000.0,40.7711,40.8099,40.6838,40.6935,34000.0
2013-05-08 14:00:00,41.97,42.0,41.65,41.72,31700.0,40.7032,40.7323,40.3929,40.4607,31700.0
2013-05-08 14:30:00,41.71,41.75,41.66,41.71,24600.0,40.4511,40.4898,40.4026,40.4511,24600.0
2013-05-08 15:00:00,41.72,41.76,41.7,41.7,35000.0,40.4607,40.4995,40.4414,40.4414,35000.0
2013-05-08 15:30:00,41.71,41.76,41.52,41.75,119900.0,40.4511,40.4995,40.2668,40.4898,119900.0
2013-05-09 09:30:00,41.63,41.73,41.52,41.62,9900.0,40.3735,40.4704,40.2668,40.3638,9900.0
2013-05-09 10:00:00,41.53,41.53,41.13,41.2,15200.0,40.2765,40.2765,39.8886,39.9564,15200.0
2013-05-09 10:30:00,41.14,41.15,41.04,41.08,19600.0,39.8983,39.908,39.8013,39.8401,19600.0
2013-05-09 11:00:00,41.1,41.15,41.06,41.15,17900.0,39.8595,39.908,39.8207,39.908,17900.0
2013-05-09 11:30:00,41.15,41.34,41.1,41.32,33000.0,39.908,40.0922,39.8595,40.0728,33000.0
2013-05-09 12:00:00,41.32,41.36,41.12,41.15,58800.0,40.0728,40.1116,39.8789,39.908,58800.0
2013-05-09 12:30:00,41.15,41.21,41.13,41.2,15300.0,39.908,39.9661,39.8886,39.9564,15300.0
2013-05-09 13:00:00,41.2,41.23,41.18,41.21,14100.0,39.9564,39.9855,39.937,39.9661,14100.0
2013-05-09 13:30:00,41.21,41.27,41.18,41.24,14900.0,39.9661,40.0243,39.937,39.9952,14900.0
2013-05-09 14:00:00,41.24,41.28,41.24,41.27,18900.0,39.9952,40.034,39.9952,40.0243,18900.0
2013-05-09 14:30:00,41.27,41.32,41.16,41.16,52100.0,40.0243,40.0728,39.9177,39.9177,52100.0
2013-05-09 15:00:00,41.16,41.23,41.09,41.15,151100.0,39.9177,39.9855,39.8498,39.908,151100.0
2013-05-09 15:30:00,41.16,41.23,41.1,41.12,46700.0,39.9177,39.9855,39.8595,39.8789,46700.0
2013-05-10 09:30:00,41.27,41.37,41.17,41.3,6000.0,40.0243,40.1213,39.9274,40.0534,6000.0
2013-05-10 10:00:00,41.31,41.45,41.28,41.39,7900.0,40.0631,40.1989,40.034,40.1407,7900.0
2013-05-10 10:30:00,41.38,41.44,41.33,41.44,13100.0,40.131,40.1892,40.0825,40.1892,13100.0
2013-05-10 11:00:00,41.45,41.7,41.43,41.7,12800.0,40.1989,40.4414,40.1795,40.4414,12800.0
2013-05-10 11:30:00,41.69,41.82,41.52,41.54,42100.0,40.4317,40.5577,40.2668,40.2862,42100.0
2013-05-10 12:00:00,41.55,41.57,41.48,41.52,24300.0,40.2959,40.3153,40.228,40.2668,24300.0
2013-05-10 12:30:00,41.51,41.58,41.48,41.51,27300.0,40.2571,40.325,40.228,40.2571,27300.0
2013-05-10 13:00:00,41.52,41.55,41.48,41.53,28200.0,40.2668,40.2959,40.228,40.2765,28200.0
2013-05-10 13:30:00,41.55,41.56,41.49,41.52,20300.0,40.2959,40.3056,40.2377,40.2668,20300.0
2013-05-10 14:00:00,41.51,41.54,41.49,41.5,34800.0,40.2571,40.2862,40.2377,40.2474,34800.0
2013-05-10 14:30:00,41.51,41.54,41.48,41.5,10300.0,40.2571,40.2862,40.228,40.2474,10300.0
2013-05-10 15:00:00,41.52,41.68,41.48,41.66,23500.0,40.2668,40.422,40.228,40.4026,23500.0
2013-05-10 15:30:00,41.65,41.65,41.41,41.45,72000.0,40.3929,40.3929,40.1601,40.1989,72000.0
2013-05-13 09:30:00,41.45,41.57,41.42,41.52,19400.0,40.1989,40.3153,40.1698,40.2668,19400.0
2013-05-13 10:00:00,41.53,41.56,41.42,41.49,29700.0,40.2765,40.3056,40.1698,40.2377,29700.0
2013-05-13 10:30:00,41.49,41.5,41.23,41.24,31000.0,40.2377,40.2474,39.9855,39.9952,31000.0
2013-05-13 11:00:00,41.26,41.68,41.26,41.63,33100.0,40.0146,40.422,40.0146,40.3735,33100.0
2013-05-13 11:30:00,41.65,41.67,41.43,41.46,41500.0,40.3929,40.4123,40.1795,40.2086,41500.0
2013-05-13 12:00:00,41.46,41.56,41.31,41.33,32300.0,40.2086,40.3056,40.0631,40.0825,32300.0
2013-05-13 12:30:00,41.35,41.39,41.22,41.29,76100.0,40.1019,40.1407,39.9758,40.0437,76100.0
2013-05-13 13:00:00,41.3,41.51,41.2,41.29,34600.0,40.0534,40.2571,39.9564,40.0437,34600.0
2013-05-13 13:30:00,41.31,41.54,41.22,41.44,39100.0,40.0631,40.2862,39.9758,40.1892,39100.0
2013-05-13 14:00:00,41.43,41.51,41.17,41.17,34000.0,40.1795,40.2571,39.9274,39.9274,34000.0
2013-05-13 14:30:00,41.17,41.23,41.06,41.15,30400.0,39.9274,39.9855,39.8207,39.908,30400.0
2013-05-13 15:00:00,41.13,41.35,41.06,41.14,49200.0,39.8886,40.1019,39.8207,39.8983,49200.0
2013-05-13 15:30:00,41.16,41.37,41.14,41.34,67600.0,39.9177,40.1213,39.8983,40.0922,67600.0
2013-05-14 09:30:00,41.44,41.67,41.25,41.27,9700.0,40.1892,40.4123,40.0049,40.0243,9700.0
2013-05-14 10:00:00,41.31,41.38,41.2,41.31,15000.0,40.0631,40.131,39.9564,40.0631,15000.0
2013-05-14 10:30:00,41.31,41.31,41.21,41.22,23700.0,40.0631,40.0631,39.9661,39.9758,23700.0
2013-05-14 11:00:00,41.27,41.35,41.25,41.3,7800.0,40.0243,40.1019,40.0049,40.0534,7800.0
2013-05-14 11:30:00,41.31,41.35,41.31,41.32,1100.0,40.0631,40.1019,40.0631,40.0728,1100.0
2013-05-14 12:00:00,41.33,41.4,41.27,41.27,6400.0,40.0825,40.1504,40.0243,40.0243,6400.0
2013-05-14 12:30:00,41.34,41.35,41.27,41.32,2800.0,40.0922,40.1019,40.0243,40.0728,2800.0
2013-05-14 13:00:00,41.28,41.35,41.28,41.35,14100.0,40.034,40.1019,40.034,40.1019,14100.0
2013-05-14 13:30:00,41.36,41.41,41.36,41.38,3300.0,40.1116,40.1601,40.1116,40.131,3300.0
2013-05-14 14:00:00,41.38,41.4,41.32,41.34,4200.0,40.131,40.1504,40.0728,40.0922,4200.0
2013-05-14 14:30:00,41.36,41.38,41.28,41.32,7600.0,40.1116,40.131,40.034,40.0728,7600.0
2013-05-14 15:00:00,41.33,41.38,41.3,41.38,20400.0,40.0825,40.131,40.0534,40.131,20400.0
2013-05-14 15:30:00,41.38,41.47,41.32,41.35,38700.0,40.131,40.2183,40.0728,40.1019,38700.0
2013-05-15 09:30:00,41.38,41.4,41.05,41.15,9100.0,40.131,40.1504,39.811,39.908,9100.0
2013-05-15 10:00:00,41.13,41.33,41.07,41.12,16800.0,39.8886,40.0825,39.8304,39.8789,16800.0
2013-05-15 10:30:00,41.15,41.15,41.06,41.09,1400.0,39.908,39.908,39.8207,39.8498,1400.0
2013-05-15 11:00:00,41.1,41.24,41.1,41.19,21900.0,39.8595,39.9952,39.8595,39.9467,21900.0
2013-05-15 11:30:00,41.19,41.24,41.11,41.12,9200.0,39.9467,39.9952,39.8692,39.8789,9200.0
2013-05-15 12:00:00,41.13,41.21,41.11,41.13,3200.0,39.8886,39.9661,39.8692,39.8886,3200.0
2013-05-15 12:30:00,41.13,41.21,41.12,41.2,7300.0,39.8886,39.9661,39.8789,39.9564,7300.0
2013-05-15 13:00:00,41.16,41.17,41.0,41.04,10700.0,39.9177,39.9274,39.7625,39.8013,10700.0
2013-05-15 13:30:00,41.03,41.07,40.94,40.94,8200.0,39.7916,39.8304,39.7043,39.7043,8200.0
2013-05-15 14:00:00,40.94,40.94,40.79,40.79,16900.0,39.7043,39.7043,39.5588,39.5588,16900.0
2013-05-15 14:30:00,40.79,40.84,40.66,40.69,14200.0,39.5588,39.6073,39.4327,39.4618,14200.0
2013-05-15 15:00:00,40.7,40.84,40.6,40.84,36500.0,39.4715,39.6073,39.3746,39.6073,36500.0
2013-05-15 15:30:00,40.84,40.89,40.75,40.78,70300.0,39.6073,39.6558,39.52,39.5491,70300.0
2013-05-16 09:30:00,40.74,40.79,40.7,40.71,9000.0,39.5103,39.5588,39.4715,39.4812,9000.0
2013-05-16 10:00:00,40.7,40.7,40.51,40.55,29200.0,39.4715,39.4715,39.2873,39.3261,29200.0
2013-05-16 10:30:00,40.56,40.64,40.44,40.44,26200.0,39.3358,39.4133,39.2194,39.2194,26200.0
2013-05-16 11:00:00,40.44,40.56,40.43,40.45,17600.0,39.2194,39.3358,39.2097,39.2291,17600.0
2013-05-16 11:30:00,40.45,40.54,40.44,40.47,14600.0,39.2291,39.3164,39.2194,39.2485,14600.0
2013-05-16 12:00:00,40.46,40.5,40.33,40.34,28100.0,39.2388,39.2776,39.1127,39.1224,28100.0
2013-05-16 12:30:00,40.33,40.36,40.25,40.25,42300.0,39.1127,39.1418,39.0351,39.0351,42300.0
2013-05-16 13:00:00,40.25,40.43,40.24,40.37,20200.0,39.0351,39.2097,39.0254,39.1515,20200.0
2013-05-16 13:30:00,40.37,40.41,40.36,40.36,13000.0,39.1515,39.1903,39.1418,39.1418,13000.0
2013-05-16 14:00:00,40.36,40.43,40.36,40.39,53900.0,39.1418,39.2097,39.1418,39.1709,53900.0
2013-05-16 14:30:00,40.39,40.4,40.31,40.32,44900.0,39.1709,39.1806,39.0933,39.103,44900.0
2013-05-16 15:00:00,40.33,40.35,40.13,40.24,30900.0,39.1127,39.1321,38.9187,39.0254,30900.0
2013-05-16 15:30:00,40.22,40.22,39.94,39.99,91000.0,39.006,39.006,38.7345,38.783,91000.0
2013-05-17 09:30:00,40.16,40.44,40.16,40.29,39000.0,38.9478,39.2194,38.9478,39.0739,39000.0
2013-05-17 10:00:00,40.27,40.37,40.24,40.28,45100.0,39.0545,39.1515,39.0254,39.0642,45100.0
2013-05-17 10:30:00,40.28,40.3,40.22,40.24,58400.0,39.0642,39.0836,39.006,39.0254,58400.0
2013-05-17 11:00:00,40.22,40.27,40.14,40.14,72200.0,39.006,39.0545,38.9284,38.9284,72200.0
2013-05-17 11:30:00,40.15,40.22,40.15,40.18,11900.0,38.9381,39.006,38.9381,38.9672,11900.0
2013-05-17 12:00:00,40.18,40.27,40.18,40.23,21400.0,38.9672,39.0545,38.9672,39.0157,21400.0
2013-05-17 12:30:00,40.22,40.26,40.2,40.21,46900.0,39.006,39.0448,38.9866,38.9963,46900.0
2013-05-17 13:00:00,40.21,40.31,40.19,40.31,44500.0,38.9963,39.0933,38.9769,39.0933,44500.0
2013-05-17 13:30:00,40.3,40.57,40.27,40.48,149300.0,39.0836,39.3455,39.0545,39.2582,149300.0
2013-05-17 14:00:00,40.48,40.51,40.39,40.4,16400.0,39.2582,39.2873,39.1709,39.1806,16400.0
2013-05-17 14:30:00,40.4,40.42,40.38,40.4,40200.0,39.1806,39.2,39.1612,39.1806,40200.0
2013-05-17 15:00:00,40.4,40.47,40.39,40.47,88000.0,39.1806,39.2485,39.1709,39.2485,88000.0
2013-05-17 15:30:00,40.47,40.67,40.47,40.57,54900.0,39.2485,39.4424,39.2485,39.3455,54900.0
2013-05-20 09:30:00,40.58,40.7,40.49,40.52,6900.0,39.3552,39.4715,39.2679,39.297,6900.0
2013-05-20 10:00:00,40.56,40.71,40.46,40.67,9000.0,39.3358,39.4812,39.2388,39.4424,9000.0
2013-05-20 10:30:00,40.65,40.71,40.62,40.69,12000.0,39.423,39.4812,39.394,39.4618,12000.0
2013-05-20 11:00:00,40.71,41.04,40.71,41.02,21100.0,39.4812,39.8013,39.4812,39.7819,21100.0
2013-05-20 11:30:00,41.05,41.2,41.03,41.2,9700.0,39.811,39.9564,39.7916,39.9564,9700.0
2013-05-20 12:00:00,41.22,41.37,41.19,41.37,16100.0,39.9758,40.1213,39.9467,40.1213,16100.0
2013-05-20 12:30:00,41.33,41.46,41.32,41.46,24300.0,40.0825,40.2086,40.0728,40.2086,24300.0
2013-05-20 13:00:00,41.46,41.56,41.41,41.42,19300.0,40.2086,40.3056,40.1601,40.1698,19300.0
2013-05-20 13:30:00,41.42,41.45,41.22,41.22,12600.0,40.1698,40.1989,39.9758,39.9758,12600.0
2013-05-20 14:00:00,41.24,41.28,41.17,41.26,12200.0,39.9952,40.034,39.9274,40.0146,12200.0
2013-05-20 14:30:00,41.27,41.37,41.26,41.35,15200.0,40.0243,40.1213,40.0146,40.1019,15200.0
2013-05-20 15:00:00,41.35,41.42,41.3,41.34,183100.0,40.1019,40.1698,40.0534,40.0922,183100.0
2013-05-20 15:30:00,41.35,41.41,41.17,41.22,82500.0,40.1019,40.1601,39.9274,39.9758,82500.0
2013-05-21 09:30:00,41.11,41.28,41.07,41.19,11300.0,39.8692,40.034,39.8304,39.9467,11300.0
2013-05-21 10:00:00,41.2,41.3,41.13,41.13,11400.0,39.9564,40.0534,39.8886,39.8886,11400.0
2013-05-21 10:30:00,41.13,41.17,41.08,41.13,13800.0,39.8886,39.9274,39.8401,39.8886,13800.0
2013-05-21 11:00:00,41.12,41.16,40.97,41.16,26900.0,39.8789,39.9177,39.7334,39.9177,26900.0
2013-05-21 11:30:00,41.15,41.55,41.12,41.48,67700.0,39.908,40.2959,39.8789,40.228,67700.0
2013-05-21 12:00:00,41.48,41.57,41.48,41.52,4200.0,40.228,40.3153,40.228,40.2668,4200.0
2013-05-21 12:30:00,41.52,41.54,41.45,41.51,3800.0,40.2668,40.2862,40.1989,40.2571,3800.0
2013-05-21 13:00:00,41.45,41.6,41.45,41.52,2400.0,40.1989,40.3444,40.1989,40.2668,2400.0
2013-05-21 13:30:00,41.51,41.59,41.49,41.51,4200.0,40.2571,40.3347,40.2377,40.2571,4200.0
2013-05-21 14:00:00,41.53,41.6,41.5,41.5,5000.0,40.2765,40.3444,40.2474,40.2474,5000.0
2013-05-21 14:30:00,41.49,41.69,41.49,41.68,21000.0,40.2377,40.4317,40.2377,40.422,21000.0
2013-05-21 15:00:00,41.69,41.75,41.49,41.52,34700.0,40.4317,40.4898,40.2377,40.2668,34700.0
2013-05-21 15:30:00,41.52,41.62,41.48,41.62,43600.0,40.2668,40.3638,40.228,40.3638,43600.0
2013-05-22 09:30:00,41.55,41.65,41.41,41.44,30500.0,40.2959,40.3929,40.1601,40.1892,30500.0
2013-05-22 10:00:00,41.45,41.59,41.45,41.59,88500.0,40.1989,40.3347,40.1989,40.3347,88500.0
2013-05-22 10:30:00,41.61,41.7,41.55,41.68,52000.0,40.3541,40.4414,40.2959,40.422,52000.0
2013-05-22 11:00:00,41.68,41.78,41.63,41.72,43500.0,40.422,40.5189,40.3735,40.4607,43500.0
2013-05-22 11:30:00,41.72,41.76,41.65,41.7,34100.0,40.4607,40.4995,40.3929,40.4414,34100.0
2013-05-22 12:00:00,41.66,41.72,41.64,41.64,25400.0,40.4026,40.4607,40.3832,40.3832,25400.0
2013-05-22 12:30:00,41.63,41.77,41.63,41.72,29300.0,40.3735,40.5092,40.3735,40.4607,29300.0
2013-05-22 13:00:00,41.73,41.81,41.62,41.65,22600.0,40.4704,40.548,40.3638,40.3929,22600.0
2013-05-22 13:30:00,41.63,41.63,41.44,41.57,52700.0,40.3735,40.3735,40.1892,40.3153,52700.0
2013-05-22 14:00:00,41.59,41.64,41.23,41.33,44400.0,40.3347,40.3832,39.9855,40.0825,44400.0
2013-05-22 14:30:00,41.34,41.36,41.08,41.12,45200.0,40.0922,40.1116,39.8401,39.8789,45200.0
2013-05-22 15:00:00,41.13,41.15,40.84,40.88,70500.0,39.8886,39.908,39.6073,39.6461,70500.0
2013-05-22 15:30:00,40.88,40.96,40.71,40.92,221600.0,39.6461,39.7237,39.4812,39.6849,221600.0
2013-05-23 09:30:00,40.1,40.34,39.8,40.23,64400.0,38.8896,39.1224,38.5987,39.0157,64400.0
2013-05-23 10:00:00,40.23,40.75,40.21,40.73,134000.0,39.0157,39.52,38.9963,39.5006,134000.0
2013-05-23 10:30:00,40.72,40.81,40.7,40.71,26000.0,39.4909,39.5782,39.4715,39.4812,26000.0
2013-05-23 11:00:00,40.72,40.9,40.71,40.83,32500.0,39.4909,39.6655,39.4812,39.5976,32500.0
2013-05-23 11:30:00,40.83,40.9,40.69,40.72,13900.0,39.5976,39.6655,39.4618,39.4909,13900.0
2013-05-23 12:00:00,40.74,40.84,40.71,40.74,14000.0,39.5103,39.6073,39.4812,39.5103,14000.0
2013-05-23 12:30:00,40.72,40.78,40.69,40.69,12400.0,39.4909,39.5491,39.4618,39.4618,12400.0
2013-05-23 13:00:00,40.7,40.71,40.46,40.48,13300.0,39.4715,39.4812,39.2388,39.2582,13300.0
2013-05-23 13:30:00,40.46,40.53,40.34,40.46,16900.0,39.2388,39.3067,39.1224,39.2388,16900.0
2013-05-23 14:00:00,40.46,40.63,40.46,40.58,12700.0,39.2388,39.4036,39.2388,39.3552,12700.0
2013-05-23 14:30:00,40.56,40.64,40.5,40.51,16400.0,39.3358,39.4133,39.2776,39.2873,16400.0
2013-05-23 15:00:00,40.51,40.55,40.34,40.36,32000.0,39.2873,39.3261,39.1224,39.1418,32000.0
2013-05-23 15:30:00,40.37,40.5,40.34,40.46,37300.0,39.1515,39.2776,39.1224,39.2388,37300.0
2013-05-24 09:30:00,40.04,40.56,40.04,40.43,20200.0,38.8315,39.3358,38.8315,39.2097,20200.0
2013-05-24 10:00:00,40.43,40.49,40.35,40.43,11000.0,39.2097,39.2679,39.1321,39.2097,11000.0
2013-05-24 10:30:00,40.46,40.66,40.46,40.52,12400.0,39.2388,39.4327,39.2388,39.297,12400.0
2013-05-24 11:00:00,40.53,40.59,40.49,40.52,8600.0,39.3067,39.3649,39.2679,39.297,8600.0
2013-05-24 11:30:00,40.49,40.7,40.42,40.7,58700.0,39.2679,39.4715,39.2,39.4715,58700.0
2013-05-24 12:00:00,40.71,40.79,40.62,40.68,13700.0,39.4812,39.5588,39.394,39.4521,13700.0
2013-05-24 12:30:00,40.72,40.72,40.49,40.66,12100.0,39.4909,39.4909,39.2679,39.4327,12100.0
2013-05-24 13:00:00,40.64,40.76,40.64,40.7,13300.0,39.4133,39.5297,39.4133,39.4715,13300.0
2013-05-24 13:30:00,40.7,40.71,40.65,40.7,6800.0,39.4715,39.4812,39.423,39.4715,6800.0
2013-05-24 14:00:00,40.66,40.82,40.59,40.82,19700.0,39.4327,39.5879,39.3649,39.5879,19700.0
2013-05-24 14:30:00,40.82,40.96,40.7,40.81,51500.0,39.5879,39.7237,39.4715,39.5782,51500.0
2013-05-24 15:00:00,40.8,40.92,40.74,40.85,37500.0,39.5685,39.6849,39.5103,39.617,37500.0
2013-05-24 15:30:00,40.85,40.97,40.7,40.93,95500.0,39.617,39.7334,39.4715,39.6946,95500.0
2013-05-28 09:30:00,41.35,42.05,41.32,41.93,30300.0,40.1019,40.7808,40.0728,40.6644,30300.0
2013-05-28 10:00:00,41.95,42.31,41.95,42.29,36700.0,40.6838,41.0329,40.6838,41.0135,36700.0
2013-05-28 10:30:00,42.3,42.31,41.75,41.79,13400.0,41.0232,41.0329,40.4898,40.5286,13400.0
2013-05-28 11:00:00,41.8,42.35,41.74,42.3,29500.0,40.5383,41.0717,40.4801,41.0232,29500.0
2013-05-28 11:30:00,42.3,42.31,41.94,41.96,76600.0,41.0232,41.0329,40.6741,40.6935,76600.0
2013-05-28 12:00:00,41.95,42.15,41.92,41.93,50100.0,40.6838,40.8778,40.6547,40.6644,50100.0
2013-05-28 12:30:00,41.93,42.01,41.88,41.95,5400.0,40.6644,40.742,40.6159,40.6838,5400.0
2013-05-28 13:00:00,41.96,42.17,41.96,42.09,8700.0,40.6935,40.8972,40.6935,40.8196,8700.0
2013-05-28 13:30:00,42.08,42.11,41.81,41.84,9600.0,40.8099,40.839,40.548,40.5771,9600.0
2013-05-28 14:00:00,41.83,41.83,41.68,41.71,10900.0,40.5674,40.5674,40.422,40.4511,10900.0
2013-05-28 14:30:00,41.72,41.9,41.57,41.81,28500.0,40.4607,40.6353,40.3153,40.548,28500.0
2013-05-28 15:00:00,41.84,41.94,41.73,41.73,12300.0,40.5771,40.6741,40.4704,40.4704,12300.0
2013-05-28 15:30:00,41.75,41.98,41.74,41.74,45000.0,40.4898,40.7129,40.4801,40.4801,45000.0
2013-05-29 09:30:00,41.57,41.75,41.23,41.47,12700.0,40.3153,40.4898,39.9855,40.2183,12700.0
2013-05-29 10:00:00,41.46,41.55,41.27,41.34,32800.0,40.2086,40.2959,40.0243,40.0922,32800.0
2013-05-29 10:30:00,41.3,41.3,41.0,41.0,10300.0,40.0534,40.0534,39.7625,39.7625,10300.0
2013-05-29 11:00:00,41.01,41.11,40.92,41.04,14300.0,39.7722,39.8692,39.6849,39.8013,14300.0
2013-05-29 11:30:00,41.05,41.18,41.05,41.16,4900.0,39.811,39.937,39.811,39.9177,4900.0
2013-05-29 12:00:00,41.16,41.17,41.0,41.04,6400.0,39.9177,39.9274,39.7625,39.8013,6400.0
2013-05-29 12:30:00,41.05,41.14,41.04,41.05,5700.0,39.811,39.8983,39.8013,39.811,5700.0
2013-05-29 13:00:00,41.01,41.03,40.87,40.98,12800.0,39.7722,39.7916,39.6364,39.7431,12800.0
2013-05-29 13:30:00,41.0,41.24,41.0,41.2,12500.0,39.7625,39.9952,39.7625,39.9564,12500.0
2013-05-29 14:00:00,41.2,41.29,41.18,41.21,10600.0,39.9564,40.0437,39.937,39.9661,10600.0
2013-05-29 14:30:00,41.2,41.35,41.14,41.14,27900.0,39.9564,40.1019,39.8983,39.8983,27900.0
2013-05-29 15:00:00,41.14,41.23,41.02,41.18,22000.0,39.8983,39.9855,39.7819,39.937,22000.0
2013-05-29 15:30:00,41.18,41.26,40.97,40.99,49800.0,39.937,40.0146,39.7334,39.7528,49800.0
2013-05-30 09:30:00,40.95,41.44,40.71,41.31,18400.0,39.714,40.1892,39.4812,40.0631,18400.0
2013-05-30 10:00:00,41.32,41.41,41.22,41.34,22300.0,40.0728,40.1601,39.9758,40.0922,22300.0
2013-05-30 10:30:00,41.31,41.58,41.28,41.55,15100.0,40.0631,40.325,40.034,40.2959,15100.0
2013-05-30 11:00:00,41.54,41.55,41.4,41.48,9100.0,40.2862,40.2959,40.1504,40.228,9100.0
2013-05-30 11:30:00,41.49,41.56,41.49,41.54,7800.0,40.2377,40.3056,40.2377,40.2862,7800.0
2013-05-30 12:00:00,41.54,41.59,41.47,41.52,9600.0,40.2862,40.3347,40.2183,40.2668,9600.0
2013-05-30 12:30:00,41.49,41.5,41.39,41.45,9300.0,40.2377,40.2474,40.1407,40.1989,9300.0
2013-05-30 13:00:00,41.48,41.5,41.35,41.48,12700.0,40.228,40.2474,40.1019,40.228,12700.0
2013-05-30 13:30:00,41.48,41.55,41.44,41.51,15300.0,40.228,40.2959,40.1892,40.2571,15300.0
2013-05-30 14:00:00,41.52,41.58,41.47,41.54,12900.0,40.2668,40.325,40.2183,40.2862,12900.0
2013-05-30 14:30:00,41.55,41.75,41.54,41.73,17700.0,40.2959,40.4898,40.2862,40.4704,17700.0
2013-05-30 15:00:00,41.72,41.72,41.64,41.64,24000.0,40.4607,40.4607,40.3832,40.3832,24000.0
2013-05-30 15:30:00,41.64,41.66,41.47,41.5,54000.0,40.3832,40.4026,40.2183,40.2474,54000.0
2013-05-31 09:30:00,41.24,41.61,41.15,41.35,9400.0,39.9952,40.3541,39.908,40.1019,9400.0
2013-05-31 10:00:00,41.35,41.47,41.31,41.39,8600.0,40.1019,40.2183,40.0631,40.1407,8600.0
2013-05-31 10:30:00,41.39,41.55,41.39,41.53,7400.0,40.1407,40.2959,40.1407,40.2765,7400.0
2013-05-31 11:00:00,41.56,41.73,41.56,41.58,8300.0,40.3056,40.4704,40.3056,40.325,8300.0
2013-05-31 11:30:00,41.58,41.62,41.42,41.42,11100.0,40.325,40.3638,40.1698,40.1698,11100.0
2013-05-31 12:00:00,41.41,41.52,41.32,41.45,6900.0,40.1601,40.2668,40.0728,40.1989,6900.0
2013-05-31 12:30:00,41.44,41.52,41.36,41.49,11800.0,40.1892,40.2668,40.1116,40.2377,11800.0
2013-05-31 13:00:00,41.48,41.54,41.47,41.47,8000.0,40.228,40.2862,40.2183,40.2183,8000.0
2013-05-31 13:30:00,41.46,41.57,41.45,41.54,8200.0,40.2086,40.3153,40.1989,40.2862,8200.0
2013-05-31 14:00:00,41.51,41.54,41.45,41.45,9400.0,40.2571,40.2862,40.1989,40.1989,9400.0
2013-05-31 14:30:00,41.44,41.5,41.38,41.45,26200.0,40.1892,40.2474,40.131,40.1989,26200.0
2013-05-31 15:00:00,41.42,41.51,41.41,41.42,30800.0,40.1698,40.2571,40.1601,40.1698,30800.0
2013-05-31 15:30:00,41.44,41.44,41.13,41.14,63100.0,40.1892,40.1892,39.8886,39.8983,63100.0
2013-06-03 09:30:00,41.19,41.43,40.97,40.98,30200.0,39.9467,40.1795,39.7334,39.7431,30200.0
2013-06-03 10:00:00,40.98,41.46,40.83,41.32,66600.0,39.7431,40.2086,39.5976,40.0728,66600.0
2013-06-03 10:30:00,41.32,41.32,40.88,40.98,18900.0,40.0728,40.0728,39.6461,39.7431,18900.0
2013-06-03 11:00:00,40.98,43.0,40.85,41.04,123700.0,39.7431,41.7021,39.617,39.8013,123700.0
2013-06-03 11:30:00,41.04,41.23,40.99,41.14,16500.0,39.8013,39.9855,39.7528,39.8983,16500.0
2013-06-03 12:00:00,41.16,41.23,41.03,41.11,11100.0,39.9177,39.9855,39.7916,39.8692,11100.0
2013-06-03 12:30:00,41.12,41.14,41.04,41.08,6300.0,39.8789,39.8983,39.8013,39.8401,6300.0
2013-06-03 13:00:00,41.08,41.09,40.92,41.02,21500.0,39.8401,39.8498,39.6849,39.7819,21500.0
2013-06-03 13:30:00,41.0,41.02,40.92,41.0,19600.0,39.7625,39.7819,39.6849,39.7625,19600.0
2013-06-03 14:00:00,41.0,41.16,40.99,41.0,25200.0,39.7625,39.9177,39.7528,39.7625,25200.0
2013-06-03 14:30:00,41.0,41.1,40.88,41.05,49800.0,39.7625,39.8595,39.6461,39.811,49800.0
2013-06-03 15:00:00,41.03,41.12,40.97,41.03,58000.0,39.7916,39.8789,39.7334,39.7916,58000.0
2013-06-03 15:30:00,41.03,41.16,40.8,40.81,150900.0,39.7916,39.9177,39.5685,39.5782,150900.0
2013-06-04 09:30:00,40.74,40.92,40.6,40.75,29800.0,39.5103,39.6849,39.3746,39.52,29800.0
2013-06-04 10:00:00,40.75,40.77,40.32,40.35,31000.0,39.52,39.5394,39.103,39.1321,31000.0
2013-06-04 10:30:00,40.33,40.39,40.14,40.15,43600.0,39.1127,39.1709,38.9284,38.9381,43600.0
2013-06-04 11:00:00,40.14,40.24,40.09,40.11,52800.0,38.9284,39.0254,38.8799,38.8993,52800.0
2013-06-04 11:30:00,40.14,40.14,40.05,40.12,34300.0,38.9284,38.9284,38.8412,38.909,34300.0
2013-06-04 12:00:00,40.12,40.24,40.08,40.08,24100.0,38.909,39.0254,38.8703,38.8703,24100.0
2013-06-04 12:30:00,40.08,40.2,40.06,40.19,30000.0,38.8703,38.9866,38.8509,38.9769,30000.0
2013-06-04 13:00:00,40.19,40.27,40.15,40.19,45200.0,38.9769,39.0545,38.9381,38.9769,45200.0
2013-06-04 13:30:00,40.19,40.29,40.18,40.25,30400.0,38.9769,39.0739,38.9672,39.0351,30400.0
2013-06-04 14:00:00,40.23,40.54,40.22,40.37,179600.0,39.0157,39.3164,39.006,39.1515,179600.0
2013-06-04 14:30:00,40.35,40.56,40.35,40.5,38700.0,39.1321,39.3358,39.1321,39.2776,38700.0
2013-06-04 15:00:00,40.52,40.66,40.47,40.57,65700.0,39.297,39.4327,39.2485,39.3455,65700.0
2013-06-04 15:30:00,40.58,40.69,40.51,40.59,47100.0,39.3552,39.4618,39.2873,39.3649,47100.0
2013-06-05 09:30:00,40.37,40.53,40.35,40.35,7500.0,39.1515,39.3067,39.1321,39.1321,7500.0
2013-06-05 10:00:00,40.35,40.47,40.02,40.18,78500.0,39.1321,39.2485,38.8121,38.9672,78500.0
2013-06-05 10:30:00,40.19,40.5,40.15,40.22,77400.0,38.9769,39.2776,38.9381,39.006,77400.0
2013-06-05 11:00:00,40.25,40.36,40.19,40.22,22000.0,39.0351,39.1418,38.9769,39.006,22000.0
2013-06-05 11:30:00,40.22,40.34,40.17,40.17,7400.0,39.006,39.1224,38.9575,38.9575,7400.0
2013-06-05 12:00:00,40.17,40.22,40.08,40.16,21900.0,38.9575,39.006,38.8703,38.9478,21900.0
2013-06-05 12:30:00,40.17,40.17,40.0,40.01,11900.0,38.9575,38.9575,38.7927,38.8024,11900.0
2013-06-05 13:00:00,40.0,40.25,40.0,40.23,12000.0,38.7927,39.0351,38.7927,39.0157,12000.0
2013-06-05 13:30:00,40.23,40.37,40.23,40.27,11600.0,39.0157,39.1515,39.0157,39.0545,11600.0
2013-06-05 14:00:00,40.27,40.29,40.02,40.06,18300.0,39.0545,39.0739,38.8121,38.8509,18300.0
2013-06-05 14:30:00,40.02,40.18,40.0,40.17,15500.0,38.8121,38.9672,38.7927,38.9575,15500.0
2013-06-05 15:00:00,40.16,40.23,40.06,40.23,20400.0,38.9478,39.0157,38.8509,39.0157,20400.0
2013-06-05 15:30:00,40.22,40.32,40.03,40.04,31600.0,39.006,39.103,38.8218,38.8315,31600.0
2013-06-06 09:30:00,40.1,40.29,40.04,40.21,7400.0,38.8896,39.0739,38.8315,38.9963,7400.0
2013-06-06 10:00:00,40.21,40.29,40.03,40.07,12400.0,38.9963,39.0739,38.8218,38.8606,12400.0
2013-06-06 10:30:00,40.07,40.28,39.99,40.25,20800.0,38.8606,39.0642,38.783,39.0351,20800.0
2013-06-06 11:00:00,40.25,40.28,40.18,40.25,17500.0,39.0351,39.0642,38.9672,39.0351,17500.0
2013-06-06 11:30:00,40.25,40.3,40.14,40.2,15600.0,39.0351,39.0836,38.9284,38.9866,15600.0
2013-06-06 12:00:00,40.2,40.24,40.0,40.0,16600.0,38.9866,39.0254,38.7927,38.7927,16600.0
2013-06-06 12:30:00,40.07,40.23,40.05,40.2,14600.0,38.8606,39.0157,38.8412,38.9866,14600.0
2013-06-06 13:00:00,40.21,40.29,40.18,40.23,10400.0,38.9963,39.0739,38.9672,39.0157,10400.0
2013-06-06 13:30:00,40.23,40.35,40.23,40.35,11400.0,39.0157,39.1321,39.0157,39.1321,11400.0
2013-06-06 14:00:00,40.35,40.61,40.3,40.61,16000.0,39.1321,39.3843,39.0836,39.3843,16000.0
2013-06-06 14:30:00,40.61,40.67,40.52,40.6,15400.0,39.3843,39.4424,39.297,39.3746,15400.0
2013-06-06 15:00:00,40.6,40.77,40.52,40.72,24900.0,39.3746,39.5394,39.297,39.4909,24900.0
2013-06-06 15:30:00,40.73,41.04,40.69,41.01,104600.0,39.5006,39.8013,39.4618,39.7722,104600.0
2013-06-07 09:30:00,41.25,41.97,41.0,41.63,37700.0,40.0049,40.7032,39.7625,40.3735,37700.0
2013-06-07 10:00:00,41.63,42.43,41.63,42.33,55000.0,40.3735,41.1493,40.3735,41.0523,55000.0
2013-06-07 10:30:00,42.33,42.33,41.93,41.99,27600.0,41.0523,41.0523,40.6644,40.7226,27600.0
2013-06-07 11:00:00,41.97,42.01,41.81,41.93,31400.0,40.7032,40.742,40.548,40.6644,31400.0
2013-06-07 11:30:00,41.93,41.96,41.82,41.87,9700.0,40.6644,40.6935,40.5577,40.6062,9700.0
2013-06-07 12:00:00,41.86,41.93,41.77,41.87,8700.0,40.5965,40.6644,40.5092,40.6062,8700.0
2013-06-07 12:30:00,41.87,41.87,41.74,41.81,5300.0,40.6062,40.6062,40.4801,40.548,5300.0
2013-06-07 13:00:00,41.82,41.82,41.71,41.75,8200.0,40.5577,40.5577,40.4511,40.4898,8200.0
2013-06-07 13:30:00,41.75,41.82,41.7,41.73,6300.0,40.4898,40.5577,40.4414,40.4704,6300.0
2013-06-07 14:00:00,41.74,41.78,41.42,41.5,24700.0,40.4801,40.5189,40.1698,40.2474,24700.0
2013-06-07 14:30:00,41.5,41.77,41.47,41.72,25600.0,40.2474,40.5092,40.2183,40.4607,25600.0
2013-06-07 15:00:00,41.72,41.84,41.68,41.76,13800.0,40.4607,40.5771,40.422,40.4995,13800.0
2013-06-07 15:30:00,41.77,41.95,41.77,41.8,53500.0,40.5092,40.6838,40.5092,40.5383,53500.0
2013-06-10 09:30:00,41.78,41.96,41.67,41.91,8300.0,40.5189,40.6935,40.4123,40.645,8300.0
2013-06-10 10:00:00,41.87,42.09,41.82,41.93,15900.0,40.6062,40.8196,40.5577,40.6644,15900.0
2013-06-10 10:30:00,41.91,42.33,41.91,42.19,26100.0,40.645,41.0523,40.645,40.9166,26100.0
2013-06-10 11:00:00,42.17,42.33,42.17,42.25,7900.0,40.8972,41.0523,40.8972,40.9748,7900.0
2013-06-10 11:30:00,42.25,42.33,42.24,42.27,6200.0,40.9748,41.0523,40.9651,40.9941,6200.0
2013-06-10 12:00:00,42.28,42.35,42.26,42.26,7000.0,41.0038,41.0717,40.9845,40.9845,7000.0
2013-06-10 12:30:00,42.29,42.45,42.26,42.45,15900.0,41.0135,41.1687,40.9845,41.1687,15900.0
2013-06-10 13:00:00,42.42,42.48,42.39,42.45,15800.0,41.1396,41.1978,41.1105,41.1687,15800.0
2013-06-10 13:30:00,42.42,42.48,42.38,42.48,31500.0,41.1396,41.1978,41.1008,41.1978,31500.0
2013-06-10 14:00:00,42.48,42.48,42.21,42.31,31900.0,41.1978,41.1978,40.936,41.0329,31900.0
2013-06-10 14:30:00,42.34,42.34,42.19,42.24,15900.0,41.062,41.062,40.9166,40.9651,15900.0
2013-06-10 15:00:00,42.23,42.23,42.09,42.12,34000.0,40.9554,40.9554,40.8196,40.8487,34000.0
2013-06-10 15:30:00,42.12,42.15,41.82,41.92,62100.0,40.8487,40.8778,40.5577,40.6547,62100.0
2013-06-11 09:30:00,41.12,41.16,40.48,40.9,50600.0,39.8789,39.9177,39.2582,39.6655,50600.0
2013-06-11 10:00:00,40.97,41.2,40.75,41.14,28700.0,39.7334,39.9564,39.52,39.8983,28700.0
2013-06-11 10:30:00,41.14,41.24,40.99,41.1,23200.0,39.8983,39.9952,39.7528,39.8595,23200.0
2013-06-11 11:00:00,41.1,41.15,40.99,41.14,25500.0,39.8595,39.908,39.7528,39.8983,25500.0
2013-06-11 11:30:00,41.13,41.18,41.01,41.05,18200.0,39.8886,39.937,39.7722,39.811,18200.0
2013-06-11 12:00:00,41.05,41.08,40.97,41.03,15100.0,39.811,39.8401,39.7334,39.7916,15100.0
2013-06-11 12:30:00,41.01,41.01,40.97,41.01,12500.0,39.7722,39.7722,39.7334,39.7722,12500.0
2013-06-11 13:00:00,41.0,41.01,40.94,40.97,17800.0,39.7625,39.7722,39.7043,39.7334,17800.0
2013-06-11 13:30:00,40.98,41.0,40.86,40.91,23700.0,39.7431,39.7625,39.6267,39.6752,23700.0
2013-06-11 14:00:00,40.91,41.02,40.9,40.95,30900.0,39.6752,39.7819,39.6655,39.714,30900.0
2013-06-11 14:30:00,40.97,41.01,40.92,40.99,26700.0,39.7334,39.7722,39.6849,39.7528,26700.0
2013-06-11 15:00:00,41.0,41.02,40.94,40.97,39000.0,39.7625,39.7819,39.7043,39.7334,39000.0
2013-06-11 15:30:00,40.97,41.0,40.73,40.77,86100.0,39.7334,39.7625,39.5006,39.5394,86100.0
2013-06-12 09:30:00,41.13,41.31,40.95,40.96,16600.0,39.8886,40.0631,39.714,39.7237,16600.0
2013-06-12 10:00:00,40.98,41.09,40.95,41.09,7900.0,39.7431,39.8498,39.714,39.8498,7900.0
2013-06-12 10:30:00,41.08,41.08,40.87,40.88,3700.0,39.8401,39.8401,39.6364,39.6461,3700.0
2013-06-12 11:00:00,40.87,41.03,40.87,40.97,11500.0,39.6364,39.7916,39.6364,39.7334,11500.0
2013-06-12 11:30:00,40.98,40.99,40.75,40.78,12600.0,39.7431,39.7528,39.52,39.5491,12600.0
2013-06-12 12:00:00,40.8,40.84,40.69,40.84,10900.0,39.5685,39.6073,39.4618,39.6073,10900.0
2013-06-12 12:30:00,40.83,40.89,40.77,40.89,9400.0,39.5976,39.6558,39.5394,39.6558,9400.0
2013-06-12 13:00:00,40.88,40.98,40.85,40.86,21200.0,39.6461,39.7431,39.617,39.6267,21200.0
2013-06-12 13:30:00,40.84,40.9,40.73,40.76,7100.0,39.6073,39.6655,39.5006,39.5297,7100.0
2013-06-12 14:00:00,40.76,40.76,40.45,40.5,18700.0,39.5297,39.5297,39.2291,39.2776,18700.0
2013-06-12 14:30:00,40.5,40.51,40.33,40.48,21600.0,39.2776,39.2873,39.1127,39.2582,21600.0
2013-06-12 15:00:00,40.5,40.52,40.45,40.51,14500.0,39.2776,39.297,39.2291,39.2873,14500.0
2013-06-12 15:30:00,40.49,40.69,40.49,40.63,28200.0,39.2679,39.4618,39.2679,39.4036,28200.0
2013-06-13 09:30:00,40.52,40.8,40.16,40.8,19300.0,39.297,39.5685,38.9478,39.5685,19300.0
2013-06-13 10:00:00,40.83,40.87,40.58,40.67,23200.0,39.5976,39.6364,39.3552,39.4424,23200.0
2013-06-13 10:30:00,40.68,40.7,40.54,40.6,16200.0,39.4521,39.4715,39.3164,39.3746,16200.0
2013-06-13 11:00:00,40.59,40.59,40.47,40.49,17000.0,39.3649,39.3649,39.2485,39.2679,17000.0
2013-06-13 11:30:00,40.5,40.63,40.49,40.51,17300.0,39.2776,39.4036,39.2679,39.2873,17300.0
2013-06-13 12:00:00,40.53,40.57,40.5,40.55,8600.0,39.3067,39.3455,39.2776,39.3261,8600.0
2013-06-13 12:30:00,40.56,40.63,40.53,40.57,16300.0,39.3358,39.4036,39.3067,39.3455,16300.0
2013-06-13 13:00:00,40.61,40.64,40.56,40.61,13700.0,39.3843,39.4133,39.3358,39.3843,13700.0
2013-06-13 13:30:00,40.6,40.63,40.59,40.61,9000.0,39.3746,39.4036,39.3649,39.3843,9000.0
2013-06-13 14:00:00,40.62,40.65,40.6,40.6,20100.0,39.394,39.423,39.3746,39.3746,20100.0
2013-06-13 14:30:00,40.6,40.61,40.54,40.6,32400.0,39.3746,39.3843,39.3164,39.3746,32400.0
2013-06-13 15:00:00,40.6,40.65,40.57,40.6,34400.0,39.3746,39.423,39.3455,39.3746,34400.0
2013-06-13 15:30:00,40.61,40.66,40.58,40.59,61800.0,39.3843,39.4327,39.3552,39.3649,61800.0
2013-06-14 09:30:00,40.6,40.8,40.48,40.74,15200.0,39.3746,39.5685,39.2582,39.5103,15200.0
2013-06-14 10:00:00,40.73,40.97,40.68,40.7,41000.0,39.5006,39.7334,39.4521,39.4715,41000.0
2013-06-14 10:30:00,40.68,40.7,40.41,40.45,13300.0,39.4521,39.4715,39.1903,39.2291,13300.0
2013-06-14 11:00:00,40.48,40.54,40.35,40.45,20200.0,39.2582,39.3164,39.1321,39.2291,20200.0
2013-06-14 11:30:00,40.5,40.53,40.32,40.46,13900.0,39.2776,39.3067,39.103,39.2388,13900.0
2013-06-14 12:00:00,40.48,40.48,40.32,40.34,19500.0,39.2582,39.2582,39.103,39.1224,19500.0
2013-06-14 12:30:00,40.37,40.42,40.2,40.26,16900.0,39.1515,39.2,38.9866,39.0448,16900.0
2013-06-14 13:00:00,40.25,40.29,40.16,40.17,15500.0,39.0351,39.0739,38.9478,38.9575,15500.0
2013-06-14 13:30:00,40.16,40.32,40.13,40.21,25300.0,38.9478,39.103,38.9187,38.9963,25300.0
2013-06-14 14:00:00,40.22,40.5,40.15,40.5,28000.0,39.006,39.2776,38.9381,39.2776,28000.0
2013-06-14 14:30:00,40.5,40.53,40.39,40.39,20600.0,39.2776,39.3067,39.1709,39.1709,20600.0
2013-06-14 15:00:00,40.39,40.63,40.39,40.56,27300.0,39.1709,39.4036,39.1709,39.3358,27300.0
2013-06-14 15:30:00,40.56,40.58,40.44,40.52,87000.0,39.3358,39.3552,39.2194,39.297,87000.0
2013-06-17 09:30:00,40.72,40.85,40.51,40.8,14600.0,39.4909,39.617,39.2873,39.5685,14600.0
2013-06-17 10:00:00,40.83,40.83,40.47,40.55,22400.0,39.5976,39.5976,39.2485,39.3261,22400.0
2013-06-17 10:30:00,40.58,40.58,40.4,40.45,17300.0,39.3552,39.3552,39.1806,39.2291,17300.0
2013-06-17 11:00:00,40.45,40.5,40.33,40.41,21500.0,39.2291,39.2776,39.1127,39.1903,21500.0
2013-06-17 11:30:00,40.43,40.5,40.34,40.48,20000.0,39.2097,39.2776,39.1224,39.2582,20000.0
2013-06-17 12:00:00,40.5,40.64,40.49,40.58,13100.0,39.2776,39.4133,39.2679,39.3552,13100.0
2013-06-17 12:30:00,40.58,40.67,40.43,40.61,26300.0,39.3552,39.4424,39.2097,39.3843,26300.0
2013-06-17 13:00:00,40.61,40.7,40.54,40.7,12500.0,39.3843,39.4715,39.3164,39.4715,12500.0
2013-06-17 13:30:00,40.7,40.73,40.42,40.42,15800.0,39.4715,39.5006,39.2,39.2,15800.0
2013-06-17 14:00:00,40.43,40.43,40.24,40.32,32900.0,39.2097,39.2097,39.0254,39.103,32900.0
2013-06-17 14:30:00,40.38,40.38,40.16,40.21,17100.0,39.1612,39.1612,38.9478,38.9963,17100.0
2013-06-17 15:00:00,40.21,40.31,40.05,40.06,48600.0,38.9963,39.0933,38.8412,38.8509,48600.0
2013-06-17 15:30:00,40.08,40.24,39.98,40.04,126900.0,38.8703,39.0254,38.7733,38.8315,126900.0
2013-06-18 09:30:00,40.1,40.56,40.01,40.18,31200.0,38.8896,39.3358,38.8024,38.9672,31200.0
2013-06-18 10:00:00,40.16,40.35,40.14,40.29,18800.0,38.9478,39.1321,38.9284,39.0739,18800.0
2013-06-18 10:30:00,40.29,40.5,40.28,40.44,115000.0,39.0739,39.2776,39.0642,39.2194,115000.0
2013-06-18 11:00:00,40.47,40.63,40.4,40.57,30800.0,39.2485,39.4036,39.1806,39.3455,30800.0
2013-06-18 11:30:00,40.55,40.8,40.51,40.69,30300.0,39.3261,39.5685,39.2873,39.4618,30300.0
2013-06-18 12:00:00,40.69,40.71,40.65,40.65,8000.0,39.4618,39.4812,39.423,39.423,8000.0
2013-06-18 12:30:00,40.67,40.87,40.58,40.87,130400.0,39.4424,39.6364,39.3552,39.6364,130400.0
2013-06-18 13:00:00,40.89,40.89,40.56,40.7,25900.0,39.6558,39.6558,39.3358,39.4715,25900.0
2013-06-18 13:30:00,40.7,40.73,40.66,40.71,10000.0,39.4715,39.5006,39.4327,39.4812,10000.0
2013-06-18 14:00:00,40.71,40.71,40.62,40.62,12200.0,39.4812,39.4812,39.394,39.394,12200.0
2013-06-18 14:30:00,40.62,40.74,40.62,40.7,14100.0,39.394,39.5103,39.394,39.4715,14100.0
2013-06-18 15:00:00,40.7,40.7,40.65,40.69,11800.0,39.4715,39.4715,39.423,39.4618,11800.0
2013-06-18 15:30:00,40.69,40.69,40.48,40.67,33300.0,39.4618,39.4618,39.2582,39.4424,33300.0
2013-06-19 09:30:00,40.71,40.82,40.6,40.63,4100.0,39.4812,39.5879,39.3746,39.4036,4100.0
2013-06-19 10:00:00,40.5,40.55,40.5,40.52,1000.0,39.2776,39.3261,39.2776,39.297,1000.0
2013-06-19 10:30:00,40.54,40.59,40.51,40.56,3800.0,39.3164,39.3649,39.2873,39.3358,3800.0
2013-06-19 11:00:00,40.61,40.65,40.54,40.59,4200.0,39.3843,39.423,39.3164,39.3649,4200.0
2013-06-19 11:30:00,40.59,40.7,40.53,40.57,13900.0,39.3649,39.4715,39.3067,39.3455,13900.0
2013-06-19 12:00:00,40.57,40.62,40.53,40.59,11200.0,39.3455,39.394,39.3067,39.3649,11200.0
2013-06-19 12:30:00,40.6,40.64,40.57,40.6,2200.0,39.3746,39.4133,39.3455,39.3746,2200.0
2013-06-19 13:00:00,40.6,40.63,40.57,40.6,2400.0,39.3746,39.4036,39.3455,39.3746,2400.0
2013-06-19 13:30:00,40.6,40.65,40.56,40.6,4900.0,39.3746,39.423,39.3358,39.3746,4900.0
2013-06-19 14:00:00,40.65,40.75,40.47,40.62,21100.0,39.423,39.52,39.2485,39.394,21100.0
2013-06-19 14:30:00,40.6,40.72,40.41,40.41,19000.0,39.3746,39.4909,39.1903,39.1903,19000.0
2013-06-19 15:00:00,40.43,40.59,40.38,40.58,37000.0,39.2097,39.3649,39.1612,39.3552,37000.0
2013-06-19 15:30:00,40.57,40.59,40.25,40.35,51200.0,39.3455,39.3649,39.0351,39.1321,51200.0
2013-06-20 09:30:00,39.96,40.02,39.72,39.78,58100.0,38.7539,38.8121,38.5211,38.5793,58100.0
2013-06-20 10:00:00,39.75,39.85,39.46,39.54,14000.0,38.5502,38.6472,38.269,38.3465,14000.0
2013-06-20 10:30:00,39.5,39.59,39.44,39.44,8300.0,38.3078,38.395,38.2496,38.2496,8300.0
2013-06-20 11:00:00,39.45,39.45,39.19,39.2,13400.0,38.2593,38.2593,38.0071,38.0168,13400.0
2013-06-20 11:30:00,39.21,39.47,39.18,39.43,12700.0,38.0265,38.2787,37.9974,38.2399,12700.0
2013-06-20 12:00:00,39.44,39.53,39.43,39.52,9700.0,38.2496,38.3369,38.2399,38.3272,9700.0
2013-06-20 12:30:00,39.53,39.59,39.47,39.48,9300.0,38.3369,38.395,38.2787,38.2884,9300.0
2013-06-20 13:00:00,39.47,39.49,39.29,39.38,13500.0,38.2787,38.2981,38.1041,38.1914,13500.0
2013-06-20 13:30:00,39.38,39.41,39.3,39.4,15300.0,38.1914,38.2205,38.1138,38.2108,15300.0
2013-06-20 14:00:00,39.41,39.43,39.12,39.12,19100.0,38.2205,38.2399,37.9392,37.9392,19100.0
2013-06-20 14:30:00,39.1,39.18,38.9,38.92,19500.0,37.9198,37.9974,37.7259,37.7453,19500.0
2013-06-20 15:00:00,38.95,39.03,38.83,38.89,48900.0,37.7744,37.8519,37.658,37.7162,48900.0
2013-06-20 15:30:00,38.89,38.95,38.78,38.8,85300.0,37.7162,37.7744,37.6095,37.6289,85300.0
2013-06-21 09:30:00,38.98,39.02,38.64,38.65,26300.0,37.8035,37.8422,37.4737,37.4834,26300.0
2013-06-21 10:00:00,38.65,38.71,38.26,38.26,21100.0,37.4834,37.5416,37.1052,37.1052,21100.0
2013-06-21 10:30:00,38.32,38.32,37.94,37.96,38900.0,37.1634,37.1634,36.7948,36.8142,38900.0
2013-06-21 11:00:00,37.98,38.07,37.82,37.84,37500.0,36.8336,36.9209,36.6785,36.6979,37500.0
2013-06-21 11:30:00,37.82,38.04,37.74,37.95,40800.0,36.6785,36.8918,36.6009,36.8045,40800.0
2013-06-21 12:00:00,37.95,38.12,37.88,38.12,13200.0,36.8045,36.9694,36.7367,36.9694,13200.0
2013-06-21 12:30:00,38.14,38.53,38.14,38.53,11100.0,36.9888,37.367,36.9888,37.367,11100.0
2013-06-21 13:00:00,38.55,38.73,38.43,38.65,30000.0,37.3864,37.561,37.2701,37.4834,30000.0
2013-06-21 13:30:00,38.65,38.72,38.63,38.65,22700.0,37.4834,37.5513,37.464,37.4834,22700.0
2013-06-21 14:00:00,38.66,38.76,38.6,38.76,14100.0,37.4931,37.5901,37.4349,37.5901,14100.0
2013-06-21 14:30:00,38.81,38.81,38.7,38.8,34900.0,37.6386,37.6386,37.5319,37.6289,34900.0
2013-06-21 15:00:00,38.84,39.05,38.73,39.05,92400.0,37.6677,37.8713,37.561,37.8713,92400.0
2013-06-21 15:30:00,39.05,39.23,38.94,39.2,207000.0,37.8713,38.0459,37.7647,38.0168,207000.0
2013-06-24 09:30:00,38.54,38.74,38.28,38.45,28200.0,37.3767,37.5707,37.1246,37.2894,28200.0
2013-06-24 10:00:00,38.44,38.52,38.25,38.4,17200.0,37.2798,37.3573,37.0955,37.241,17200.0
2013-06-24 10:30:00,38.4,38.44,38.24,38.28,10900.0,37.241,37.2798,37.0858,37.1246,10900.0
2013-06-24 11:00:00,38.25,38.29,38.05,38.07,12600.0,37.0955,37.1343,36.9015,36.9209,12600.0
2013-06-24 11:30:00,38.09,38.27,38.09,38.23,12000.0,36.9403,37.1149,36.9403,37.0761,12000.0
2013-06-24 12:00:00,38.23,38.33,38.14,38.33,15700.0,37.0761,37.1731,36.9888,37.1731,15700.0
2013-06-24 12:30:00,38.35,38.38,38.23,38.29,12900.0,37.1925,37.2216,37.0761,37.1343,12900.0
2013-06-24 13:00:00,38.28,38.4,38.25,38.39,15100.0,37.1246,37.241,37.0955,37.2313,15100.0
2013-06-24 13:30:00,38.43,38.58,38.42,38.54,13600.0,37.2701,37.4155,37.2604,37.3767,13600.0
2013-06-24 14:00:00,38.58,39.02,38.57,39.01,29700.0,37.4155,37.8422,37.4058,37.8325,29700.0
2013-06-24 14:30:00,39.0,39.15,38.99,39.07,26900.0,37.8228,37.9683,37.8132,37.8907,26900.0
2013-06-24 15:00:00,39.04,39.12,38.93,38.93,30000.0,37.8616,37.9392,37.755,37.755,30000.0
2013-06-24 15:30:00,38.89,39.03,38.65,38.75,64500.0,37.7162,37.8519,37.4834,37.5804,64500.0
2013-06-25 09:30:00,39.24,39.29,38.99,39.15,17100.0,38.0556,38.1041,37.8132,37.9683,17100.0
2013-06-25 10:00:00,39.16,39.36,39.04,39.33,28100.0,37.978,38.172,37.8616,38.1429,28100.0
2013-06-25 10:30:00,39.32,39.46,39.23,39.42,15200.0,38.1332,38.269,38.0459,38.2302,15200.0
2013-06-25 11:00:00,39.4,39.51,39.21,39.26,15500.0,38.2108,38.3175,38.0265,38.075,15500.0
2013-06-25 11:30:00,39.27,39.35,39.22,39.26,19100.0,38.0847,38.1623,38.0362,38.075,19100.0
2013-06-25 12:00:00,39.23,39.32,39.16,39.19,6000.0,38.0459,38.1332,37.978,38.0071,6000.0
2013-06-25 12:30:00,39.18,39.27,39.12,39.14,9400.0,37.9974,38.0847,37.9392,37.9586,9400.0
2013-06-25 13:00:00,39.11,39.15,39.01,39.07,5800.0,37.9295,37.9683,37.8325,37.8907,5800.0
2013-06-25 13:30:00,39.04,39.19,39.0,39.17,10000.0,37.8616,38.0071,37.8228,37.9877,10000.0
2013-06-25 14:00:00,39.14,39.22,39.04,39.21,15900.0,37.9586,38.0362,37.8616,38.0265,15900.0
2013-06-25 14:30:00,39.21,39.26,39.19,39.22,9700.0,38.0265,38.075,38.0071,38.0362,9700.0
2013-06-25 15:00:00,39.25,39.26,39.18,39.2,14200.0,38.0653,38.075,37.9974,38.0168,14200.0
2013-06-25 15:30:00,39.21,39.27,39.07,39.25,62600.0,38.0265,38.0847,37.8907,38.0653,62600.0
2013-06-26 09:30:00,39.59,39.71,39.34,39.66,15100.0,38.395,38.5114,38.1526,38.4629,15100.0
2013-06-26 10:00:00,39.67,39.68,39.48,39.54,11100.0,38.4726,38.4823,38.2884,38.3465,11100.0
2013-06-26 10:30:00,39.52,39.57,39.39,39.41,14000.0,38.3272,38.3756,38.2011,38.2205,14000.0
2013-06-26 11:00:00,39.41,39.45,39.3,39.33,6300.0,38.2205,38.2593,38.1138,38.1429,6300.0
2013-06-26 11:30:00,39.36,39.45,39.29,39.38,11500.0,38.172,38.2593,38.1041,38.1914,11500.0
2013-06-26 12:00:00,39.38,39.52,39.36,39.39,8200.0,38.1914,38.3272,38.172,38.2011,8200.0
2013-06-26 12:30:00,39.44,39.52,39.41,39.48,16400.0,38.2496,38.3272,38.2205,38.2884,16400.0
2013-06-26 13:00:00,39.5,39.72,39.49,39.65,23700.0,38.3078,38.5211,38.2981,38.4532,23700.0
2013-06-26 13:30:00,39.64,39.74,39.64,39.73,18900.0,38.4435,38.5405,38.4435,38.5308,18900.0
2013-06-26 14:00:00,39.7,39.8,39.59,39.79,48500.0,38.5017,38.5987,38.395,38.589,48500.0
2013-06-26 14:30:00,39.79,39.9,39.77,39.84,15200.0,38.589,38.6957,38.5696,38.6375,15200.0
2013-06-26 15:00:00,39.84,39.91,39.71,39.73,18800.0,38.6375,38.7054,38.5114,38.5308,18800.0
2013-06-26 15:30:00,39.75,39.9,39.62,39.64,51500.0,38.5502,38.6957,38.4241,38.4435,51500.0
2013-06-27 09:30:00,39.95,40.27,39.86,40.21,54500.0,38.7442,39.0545,38.6569,38.9963,54500.0
2013-06-27 10:00:00,40.24,40.34,40.08,40.23,10700.0,39.0254,39.1224,38.8703,39.0157,10700.0
2013-06-27 10:30:00,40.26,40.36,40.24,40.29,11300.0,39.0448,39.1418,39.0254,39.0739,11300.0
2013-06-27 11:00:00,40.28,40.31,40.12,40.31,24200.0,39.0642,39.0933,38.909,39.0933,24200.0
2013-06-27 11:30:00,40.3,40.39,40.3,40.39,8700.0,39.0836,39.1709,39.0836,39.1709,8700.0
2013-06-27 12:00:00,40.39,40.45,40.32,40.4,7500.0,39.1709,39.2291,39.103,39.1806,7500.0
2013-06-27 12:30:00,40.41,40.47,40.34,40.45,7100.0,39.1903,39.2485,39.1224,39.2291,7100.0
2013-06-27 13:00:00,40.44,40.65,40.44,40.62,12500.0,39.2194,39.423,39.2194,39.394,12500.0
2013-06-27 13:30:00,40.63,40.68,40.56,40.57,6100.0,39.4036,39.4521,39.3358,39.3455,6100.0
2013-06-27 14:00:00,40.53,40.59,40.49,40.58,7300.0,39.3067,39.3649,39.2679,39.3552,7300.0
2013-06-27 14:30:00,40.58,40.65,40.55,40.55,12900.0,39.3552,39.423,39.3261,39.3261,12900.0
2013-06-27 15:00:00,40.55,40.55,40.51,40.55,10300.0,39.3261,39.3261,39.2873,39.3261,10300.0
2013-06-27 15:30:00,40.54,40.65,40.44,40.61,29700.0,39.3164,39.423,39.2194,39.3843,29700.0
2013-06-28 09:30:00,40.38,40.56,40.24,40.25,14400.0,39.1612,39.3358,39.0254,39.0351,14400.0
2013-06-28 10:00:00,40.25,40.37,40.19,40.27,18300.0,39.0351,39.1515,38.9769,39.0545,18300.0
2013-06-28 10:30:00,40.29,40.36,40.19,40.25,17900.0,39.0739,39.1418,38.9769,39.0351,17900.0
2013-06-28 11:00:00,40.27,40.32,40.15,40.15,15100.0,39.0545,39.103,38.9381,38.9381,15100.0
2013-06-28 11:30:00,40.16,40.42,40.16,40.42,10800.0,38.9478,39.2,38.9478,39.2,10800.0
2013-06-28 12:00:00,40.42,40.47,40.36,40.47,10000.0,39.2,39.2485,39.1418,39.2485,10000.0
2013-06-28 12:30:00,40.49,40.53,40.44,40.48,9200.0,39.2679,39.3067,39.2194,39.2582,9200.0
2013-06-28 13:00:00,40.46,40.62,40.46,40.6,11400.0,39.2388,39.394,39.2388,39.3746,11400.0
2013-06-28 13:30:00,40.61,40.64,40.56,40.61,11400.0,39.3843,39.4133,39.3358,39.3843,11400.0
2013-06-28 14:00:00,40.61,40.69,40.56,40.56,11700.0,39.3843,39.4618,39.3358,39.3358,11700.0
2013-06-28 14:30:00,40.57,40.68,40.57,40.68,13200.0,39.3455,39.4521,39.3455,39.4521,13200.0
2013-06-28 15:00:00,40.67,40.68,40.41,40.46,14600.0,39.4424,39.4521,39.1903,39.2388,14600.0
2013-06-28 15:30:00,40.46,40.53,40.28,40.35,42700.0,39.2388,39.3067,39.0642,39.1321,42700.0
2013-07-01 09:30:00,40.5,40.65,40.21,40.28,14900.0,39.2776,39.423,38.9963,39.0642,14900.0
2013-07-01 10:00:00,40.27,40.48,40.2,40.47,25200.0,39.0545,39.2582,38.9866,39.2485,25200.0
2013-07-01 10:30:00,40.48,40.48,40.31,40.36,9600.0,39.2582,39.2582,39.0933,39.1418,9600.0
2013-07-01 11:00:00,40.37,40.4,40.34,40.38,8700.0,39.1515,39.1806,39.1224,39.1612,8700.0
2013-07-01 11:30:00,40.38,40.4,40.31,40.37,16800.0,39.1612,39.1806,39.0933,39.1515,16800.0
2013-07-01 12:00:00,40.36,40.36,40.3,40.33,14300.0,39.1418,39.1418,39.0836,39.1127,14300.0
2013-07-01 12:30:00,40.33,40.35,40.33,40.35,14700.0,39.1127,39.1321,39.1127,39.1321,14700.0
2013-07-01 13:00:00,40.35,40.62,40.35,40.55,23300.0,39.1321,39.394,39.1321,39.3261,23300.0
2013-07-01 13:30:00,40.54,40.62,40.54,40.62,50100.0,39.3164,39.394,39.3164,39.394,50100.0
2013-07-01 14:00:00,40.62,40.93,40.6,40.93,25700.0,39.394,39.6946,39.3746,39.6946,25700.0
2013-07-01 14:30:00,40.95,41.05,40.92,41.04,22800.0,39.714,39.811,39.6849,39.8013,22800.0
2013-07-01 15:00:00,41.04,41.07,40.92,40.95,19600.0,39.8013,39.8304,39.6849,39.714,19600.0
2013-07-01 15:30:00,40.94,40.94,40.7,40.76,34100.0,39.7043,39.7043,39.4715,39.5297,34100.0
2013-07-02 09:30:00,40.65,41.04,40.65,40.68,15000.0,39.423,39.8013,39.423,39.4521,15000.0
2013-07-02 10:00:00,40.66,40.85,40.63,40.85,6600.0,39.4327,39.617,39.4036,39.617,6600.0
2013-07-02 10:30:00,40.83,40.83,40.67,40.77,12000.0,39.5976,39.5976,39.4424,39.5394,12000.0
2013-07-02 11:00:00,40.77,40.88,40.72,40.77,12700.0,39.5394,39.6461,39.4909,39.5394,12700.0
2013-07-02 11:30:00,40.76,40.82,40.71,40.76,4400.0,39.5297,39.5879,39.4812,39.5297,4400.0
2013-07-02 12:00:00,40.77,40.8,40.72,40.73,3800.0,39.5394,39.5685,39.4909,39.5006,3800.0
2013-07-02 12:30:00,40.74,40.78,40.66,40.71,3400.0,39.5103,39.5491,39.4327,39.4812,3400.0
2013-07-02 13:00:00,40.72,40.81,40.71,40.75,18300.0,39.4909,39.5782,39.4812,39.52,18300.0
2013-07-02 13:30:00,40.74,40.86,40.71,40.78,19300.0,39.5103,39.6267,39.4812,39.5491,19300.0
2013-07-02 14:00:00,40.78,40.79,40.58,40.62,17200.0,39.5491,39.5588,39.3552,39.394,17200.0
2013-07-02 14:30:00,40.59,40.74,40.59,40.73,17200.0,39.3649,39.5103,39.3649,39.5006,17200.0
2013-07-02 15:00:00,40.71,40.76,40.65,40.7,9700.0,39.4812,39.5297,39.423,39.4715,9700.0
2013-07-02 15:30:00,40.71,40.83,40.69,40.79,25500.0,39.4812,39.5976,39.4618,39.5588,25500.0
2013-07-03 09:30:00,40.46,40.71,40.39,40.56,8700.0,39.2388,39.4812,39.1709,39.3358,8700.0
2013-07-03 10:00:00,40.55,40.76,40.49,40.62,7600.0,39.3261,39.5297,39.2679,39.394,7600.0
2013-07-03 10:30:00,40.63,40.83,40.63,40.75,6300.0,39.4036,39.5976,39.4036,39.52,6300.0
2013-07-03 11:00:00,40.76,40.82,40.71,40.76,16800.0,39.5297,39.5879,39.4812,39.5297,16800.0
2013-07-03 11:30:00,40.75,40.82,40.73,40.8,12100.0,39.52,39.5879,39.5006,39.5685,12100.0
2013-07-03 12:00:00,40.8,40.81,40.68,40.76,22200.0,39.5685,39.5782,39.4521,39.5297,22200.0
2013-07-03 12:30:00,40.71,40.73,40.46,40.46,22000.0,39.4812,39.5006,39.2388,39.2388,22000.0
2013-07-05 09:30:00,40.83,41.1,40.68,41.1,6600.0,39.5976,39.8595,39.4521,39.8595,6600.0
2013-07-05 10:00:00,41.11,41.21,40.86,40.88,9500.0,39.8692,39.9661,39.6267,39.6461,9500.0
2013-07-05 10:30:00,40.92,41.02,40.81,41.02,9500.0,39.6849,39.7819,39.5782,39.7819,9500.0
2013-07-05 11:00:00,41.02,41.17,41.0,41.13,3200.0,39.7819,39.9274,39.7625,39.8886,3200.0
2013-07-05 11:30:00,41.1,41.3,41.08,41.3,5300.0,39.8595,40.0534,39.8401,40.0534,5300.0
2013-07-05 12:00:00,41.33,41.33,41.2,41.22,3300.0,40.0825,40.0825,39.9564,39.9758,3300.0
2013-07-05 12:30:00,41.25,41.38,41.25,41.31,3400.0,40.0049,40.131,40.0049,40.0631,3400.0
2013-07-05 13:00:00,41.32,41.34,41.27,41.34,4700.0,40.0728,40.0922,40.0243,40.0922,4700.0
2013-07-05 13:30:00,41.41,41.44,41.35,41.36,5200.0,40.1601,40.1892,40.1019,40.1116,5200.0
2013-07-05 14:00:00,41.39,41.49,41.39,41.43,3300.0,40.1407,40.2377,40.1407,40.1795,3300.0
2013-07-05 14:30:00,41.45,41.47,41.38,41.4,6200.0,40.1989,40.2183,40.131,40.1504,6200.0
2013-07-05 15:00:00,41.41,41.41,41.32,41.32,9000.0,40.1601,40.1601,40.0728,40.0728,9000.0
2013-07-05 15:30:00,41.34,41.49,41.32,41.39,22300.0,40.0922,40.2377,40.0728,40.1407,22300.0
2013-07-08 09:30:00,41.62,41.77,41.62,41.69,3900.0,40.3638,40.5092,40.3638,40.4317,3900.0
2013-07-08 10:00:00,41.74,41.83,41.57,41.58,6900.0,40.4801,40.5674,40.3153,40.325,6900.0
2013-07-08 10:30:00,41.6,41.64,41.45,41.46,11400.0,40.3444,40.3832,40.1989,40.2086,11400.0
2013-07-08 11:00:00,41.49,41.62,41.49,41.57,12300.0,40.2377,40.3638,40.2377,40.3153,12300.0
2013-07-08 11:30:00,41.57,41.64,41.5,41.52,8000.0,40.3153,40.3832,40.2474,40.2668,8000.0
2013-07-08 12:00:00,41.48,41.63,41.48,41.6,17000.0,40.228,40.3735,40.228,40.3444,17000.0
2013-07-08 12:30:00,41.6,41.69,41.58,41.58,7700.0,40.3444,40.4317,40.325,40.325,7700.0
2013-07-08 13:00:00,41.6,41.66,41.57,41.58,5100.0,40.3444,40.4026,40.3153,40.325,5100.0
2013-07-08 13:30:00,41.58,41.75,41.57,41.73,11800.0,40.325,40.4898,40.3153,40.4704,11800.0
2013-07-08 14:00:00,41.75,41.8,41.73,41.75,6400.0,40.4898,40.5383,40.4704,40.4898,6400.0
2013-07-08 14:30:00,41.74,41.74,41.62,41.63,5900.0,40.4801,40.4801,40.3638,40.3735,5900.0
2013-07-08 15:00:00,41.64,41.65,41.47,41.47,8600.0,40.3832,40.3929,40.2183,40.2183,8600.0
2013-07-08 15:30:00,41.48,41.61,41.3,41.34,40100.0,40.228,40.3541,40.0534,40.0922,40100.0
2013-07-09 09:30:00,41.66,41.89,41.66,41.79,9200.0,40.4026,40.6256,40.4026,40.5286,9200.0
2013-07-09 10:00:00,41.77,41.79,41.71,41.75,14500.0,40.5092,40.5286,40.4511,40.4898,14500.0
2013-07-09 10:30:00,41.71,41.79,41.68,41.74,13300.0,40.4511,40.5286,40.422,40.4801,13300.0
2013-07-09 11:00:00,41.73,41.81,41.69,41.81,6700.0,40.4704,40.548,40.4317,40.548,6700.0
2013-07-09 11:30:00,41.84,41.84,41.72,41.76,4700.0,40.5771,40.5771,40.4607,40.4995,4700.0
2013-07-09 12:00:00,41.8,41.8,41.71,41.75,6300.0,40.5383,40.5383,40.4511,40.4898,6300.0
2013-07-09 12:30:00,41.79,41.82,41.59,41.75,16700.0,40.5286,40.5577,40.3347,40.4898,16700.0
2013-07-09 13:00:00,41.7,41.79,41.7,41.79,11100.0,40.4414,40.5286,40.4414,40.5286,11100.0
2013-07-09 13:30:00,41.81,41.82,41.69,41.77,12200.0,40.548,40.5577,40.4317,40.5092,12200.0
2013-07-09 14:00:00,41.77,41.82,41.72,41.75,9800.0,40.5092,40.5577,40.4607,40.4898,9800.0
2013-07-09 14:30:00,41.75,41.86,41.75,41.83,10100.0,40.4898,40.5965,40.4898,40.5674,10100.0
2013-07-09 15:00:00,41.82,41.82,41.64,41.79,14800.0,40.5577,40.5577,40.3832,40.5286,14800.0
2013-07-09 15:30:00,41.79,41.79,41.35,41.37,58900.0,40.5286,40.5286,40.1019,40.1213,58900.0
2013-07-10 09:30:00,41.53,41.77,41.44,41.57,21400.0,40.2765,40.5092,40.1892,40.3153,21400.0
2013-07-10 10:00:00,41.6,41.63,41.41,41.55,17000.0,40.3444,40.3735,40.1601,40.2959,17000.0
2013-07-10 10:30:00,41.55,41.68,41.5,41.62,9300.0,40.2959,40.422,40.2474,40.3638,9300.0
2013-07-10 11:00:00,41.59,41.63,41.54,41.6,41000.0,40.3347,40.3735,40.2862,40.3444,41000.0
2013-07-10 11:30:00,41.61,41.74,41.49,41.6,15500.0,40.3541,40.4801,40.2377,40.3444,15500.0
2013-07-10 12:00:00,41.6,41.67,41.52,41.67,15900.0,40.3444,40.4123,40.2668,40.4123,15900.0
2013-07-10 12:30:00,41.71,41.71,41.6,41.63,6400.0,40.4511,40.4511,40.3444,40.3735,6400.0
2013-07-10 13:00:00,41.62,41.65,41.56,41.6,11900.0,40.3638,40.3929,40.3056,40.3444,11900.0
2013-07-10 13:30:00,41.65,41.65,41.52,41.56,5900.0,40.3929,40.3929,40.2668,40.3056,5900.0
2013-07-10 14:00:00,41.59,41.78,41.59,41.64,24200.0,40.3347,40.5189,40.3347,40.3832,24200.0
2013-07-10 14:30:00,41.65,41.75,41.58,41.64,23300.0,40.3929,40.4898,40.325,40.3832,23300.0
2013-07-10 15:00:00,41.75,41.83,41.69,41.78,18900.0,40.4898,40.5674,40.4317,40.5189,18900.0
2013-07-10 15:30:00,41.74,41.77,41.56,41.56,38200.0,40.4801,40.5092,40.3056,40.3056,38200.0
2013-07-11 09:30:00,42.18,42.24,41.84,42.13,19700.0,40.9069,40.9651,40.5771,40.8584,19700.0
2013-07-11 10:00:00,42.1,42.1,41.92,41.93,11900.0,40.8293,40.8293,40.6547,40.6644,11900.0
2013-07-11 10:30:00,41.94,41.98,41.76,41.83,14800.0,40.6741,40.7129,40.4995,40.5674,14800.0
2013-07-11 11:00:00,41.83,41.85,41.71,41.75,10300.0,40.5674,40.5868,40.4511,40.4898,10300.0
2013-07-11 11:30:00,41.76,41.79,41.62,41.62,13800.0,40.4995,40.5286,40.3638,40.3638,13800.0
2013-07-11 12:00:00,41.67,41.75,41.56,41.64,13000.0,40.4123,40.4898,40.3056,40.3832,13000.0
2013-07-11 12:30:00,41.64,41.77,41.55,41.76,12600.0,40.3832,40.5092,40.2959,40.4995,12600.0
2013-07-11 13:00:00,41.76,41.77,41.67,41.77,12500.0,40.4995,40.5092,40.4123,40.5092,12500.0
2013-07-11 13:30:00,41.76,41.76,41.65,41.68,11300.0,40.4995,40.4995,40.3929,40.422,11300.0
2013-07-11 14:00:00,41.69,41.81,41.66,41.81,14500.0,40.4317,40.548,40.4026,40.548,14500.0
2013-07-11 14:30:00,41.84,41.94,41.76,41.8,10400.0,40.5771,40.6741,40.4995,40.5383,10400.0
2013-07-11 15:00:00,41.87,41.97,41.81,41.81,9300.0,40.6062,40.7032,40.548,40.548,9300.0
2013-07-11 15:30:00,41.86,42.06,41.81,41.99,27600.0,40.5965,40.7905,40.548,40.7226,27600.0
2013-07-12 09:30:00,41.9,41.9,41.55,41.67,11600.0,40.6353,40.6353,40.2959,40.4123,11600.0
2013-07-12 10:00:00,41.7,41.7,41.58,41.61,13100.0,40.4414,40.4414,40.325,40.3541,13100.0
2013-07-12 10:30:00,41.64,41.68,41.54,41.66,24500.0,40.3832,40.422,40.2862,40.4026,24500.0
2013-07-12 11:00:00,41.65,41.68,41.62,41.62,17000.0,40.3929,40.422,40.3638,40.3638,17000.0
2013-07-12 11:30:00,41.64,41.65,41.49,41.52,12300.0,40.3832,40.3929,40.2377,40.2668,12300.0
2013-07-12 12:00:00,41.54,41.58,41.5,41.54,11000.0,40.2862,40.325,40.2474,40.2862,11000.0
2013-07-12 12:30:00,41.53,41.59,41.48,41.56,16700.0,40.2765,40.3347,40.228,40.3056,16700.0
2013-07-12 13:00:00,41.62,41.64,41.54,41.61,11600.0,40.3638,40.3832,40.2862,40.3541,11600.0
2013-07-12 13:30:00,41.62,41.62,41.48,41.48,13000.0,40.3638,40.3638,40.228,40.228,13000.0
2013-07-12 14:00:00,41.48,41.52,41.43,41.5,13000.0,40.228,40.2668,40.1795,40.2474,13000.0
2013-07-12 14:30:00,41.54,41.72,41.49,41.71,26500.0,40.2862,40.4607,40.2377,40.4511,26500.0
2013-07-12 15:00:00,41.69,41.81,41.65,41.77,20700.0,40.4317,40.548,40.3929,40.5092,20700.0
2013-07-12 15:30:00,41.8,41.91,41.73,41.83,35700.0,40.5383,40.645,40.4704,40.5674,35700.0
2013-07-15 09:30:00,41.84,41.95,41.54,41.91,6200.0,40.5771,40.6838,40.2862,40.645,6200.0
2013-07-15 10:00:00,41.9,41.9,41.77,41.77,1300.0,40.6353,40.6353,40.5092,40.5092,1300.0
2013-07-15 10:30:00,41.81,41.82,41.66,41.81,6000.0,40.548,40.5577,40.4026,40.548,6000.0
2013-07-15 11:00:00,41.78,41.88,41.72,41.85,8300.0,40.5189,40.6159,40.4607,40.5868,8300.0
2013-07-15 11:30:00,41.88,41.96,41.83,41.93,7300.0,40.6159,40.6935,40.5674,40.6644,7300.0
2013-07-15 12:00:00,41.94,41.94,41.83,41.93,4800.0,40.6741,40.6741,40.5674,40.6644,4800.0
2013-07-15 12:30:00,41.93,41.97,41.88,41.9,3900.0,40.6644,40.7032,40.6159,40.6353,3900.0
2013-07-15 13:00:00,41.88,41.95,41.75,41.77,9600.0,40.6159,40.6838,40.4898,40.5092,9600.0
2013-07-15 13:30:00,41.77,42.02,41.77,42.01,17500.0,40.5092,40.7517,40.5092,40.742,17500.0
2013-07-15 14:00:00,42.01,42.07,42.0,42.04,5100.0,40.742,40.8002,40.7323,40.7711,5100.0
2013-07-15 14:30:00,42.04,42.19,42.02,42.13,11300.0,40.7711,40.9166,40.7517,40.8584,11300.0
2013-07-15 15:00:00,42.13,42.16,42.0,42.0,11700.0,40.8584,40.8875,40.7323,40.7323,11700.0
2013-07-15 15:30:00,42.02,42.16,41.98,42.13,42300.0,40.7517,40.8875,40.7129,40.8584,42300.0
2013-07-16 09:30:00,42.07,42.18,41.61,41.61,19600.0,40.8002,40.9069,40.3541,40.3541,19600.0
2013-07-16 10:00:00,41.67,41.68,41.47,41.58,39700.0,40.4123,40.422,40.2183,40.325,39700.0
2013-07-16 10:30:00,41.57,41.62,41.4,41.43,24200.0,40.3153,40.3638,40.1504,40.1795,24200.0
2013-07-16 11:00:00,41.44,41.53,41.44,41.47,17600.0,40.1892,40.2765,40.1892,40.2183,17600.0
2013-07-16 11:30:00,41.47,41.48,41.31,41.36,10500.0,40.2183,40.228,40.0631,40.1116,10500.0
2013-07-16 12:00:00,41.4,41.51,41.39,41.5,15200.0,40.1504,40.2571,40.1407,40.2474,15200.0
2013-07-16 12:30:00,41.5,41.65,41.5,41.62,8200.0,40.2474,40.3929,40.2474,40.3638,8200.0
2013-07-16 13:00:00,41.63,41.76,41.63,41.76,4600.0,40.3735,40.4995,40.3735,40.4995,4600.0
2013-07-16 13:30:00,41.75,41.88,41.74,41.87,7300.0,40.4898,40.6159,40.4801,40.6062,7300.0
2013-07-16 14:00:00,41.87,42.01,41.86,42.01,11900.0,40.6062,40.742,40.5965,40.742,11900.0
2013-07-16 14:30:00,41.99,42.1,41.98,42.02,9500.0,40.7226,40.8293,40.7129,40.7517,9500.0
2013-07-16 15:00:00,42.02,42.07,41.95,42.06,19600.0,40.7517,40.8002,40.6838,40.7905,19600.0
2013-07-16 15:30:00,42.05,42.21,42.03,42.15,39800.0,40.7808,40.936,40.7614,40.8778,39800.0
2013-07-17 09:30:00,42.22,42.59,41.94,42.2,14100.0,40.9457,41.3045,40.6741,40.9263,14100.0
2013-07-17 10:00:00,42.2,42.32,42.13,42.25,14100.0,40.9263,41.0426,40.8584,40.9748,14100.0
2013-07-17 10:30:00,42.23,42.24,42.03,42.2,13200.0,40.9554,40.9651,40.7614,40.9263,13200.0
2013-07-17 11:00:00,42.18,42.27,42.15,42.15,10400.0,40.9069,40.9941,40.8778,40.8778,10400.0
2013-07-17 11:30:00,42.13,42.19,42.01,42.05,19000.0,40.8584,40.9166,40.742,40.7808,19000.0
2013-07-17 12:00:00,42.04,42.15,42.03,42.09,5500.0,40.7711,40.8778,40.7614,40.8196,5500.0
2013-07-17 12:30:00,42.07,42.18,42.02,42.17,10400.0,40.8002,40.9069,40.7517,40.8972,10400.0
2013-07-17 13:00:00,42.2,42.23,42.14,42.18,9000.0,40.9263,40.9554,40.8681,40.9069,9000.0
2013-07-17 13:30:00,42.18,42.21,42.15,42.19,12100.0,40.9069,40.936,40.8778,40.9166,12100.0
2013-07-17 14:00:00,42.19,42.22,42.15,42.19,13200.0,40.9166,40.9457,40.8778,40.9166,13200.0
2013-07-17 14:30:00,42.18,42.21,42.13,42.2,18800.0,40.9069,40.936,40.8584,40.9263,18800.0
2013-07-17 15:00:00,42.2,42.3,42.17,42.28,19300.0,40.9263,41.0232,40.8972,41.0038,19300.0
2013-07-17 15:30:00,42.27,42.29,42.13,42.16,24600.0,40.9941,41.0135,40.8584,40.8875,24600.0
2013-07-18 09:30:00,42.24,42.69,42.24,42.69,5700.0,40.9651,41.4015,40.9651,41.4015,5700.0
2013-07-18 10:00:00,42.71,42.75,42.63,42.71,9900.0,41.4209,41.4597,41.3433,41.4209,9900.0
2013-07-18 10:30:00,42.7,42.73,42.6,42.63,6000.0,41.4112,41.4403,41.3142,41.3433,6000.0
2013-07-18 11:00:00,42.63,42.76,42.61,42.65,7200.0,41.3433,41.4694,41.3239,41.3627,7200.0
2013-07-18 11:30:00,42.65,42.75,42.63,42.71,7500.0,41.3627,41.4597,41.3433,41.4209,7500.0
2013-07-18 12:00:00,42.7,42.74,42.63,42.63,8100.0,41.4112,41.45,41.3433,41.3433,8100.0
2013-07-18 12:30:00,42.61,42.69,42.61,42.68,5800.0,41.3239,41.4015,41.3239,41.3918,5800.0
2013-07-18 13:00:00,42.68,42.69,42.64,42.68,5200.0,41.3918,41.4015,41.353,41.3918,5200.0
2013-07-18 13:30:00,42.7,42.82,42.64,42.82,18200.0,41.4112,41.5275,41.353,41.5275,18200.0
2013-07-18 14:00:00,42.83,42.92,42.8,42.86,11900.0,41.5372,41.6245,41.5082,41.5663,11900.0
2013-07-18 14:30:00,42.87,42.92,42.81,42.82,4700.0,41.576,41.6245,41.5178,41.5275,4700.0
2013-07-18 15:00:00,42.79,42.82,42.72,42.75,8700.0,41.4985,41.5275,41.4306,41.4597,8700.0
2013-07-18 15:30:00,42.75,42.86,42.63,42.86,29800.0,41.4597,41.5663,41.3433,41.5663,29800.0
2013-07-19 09:30:00,42.85,42.86,42.38,42.55,10900.0,41.5566,41.5663,41.1008,41.2657,10900.0
2013-07-19 10:00:00,42.55,42.84,42.55,42.64,10900.0,41.2657,41.5469,41.2657,41.353,10900.0
2013-07-19 10:30:00,42.71,42.89,42.71,42.83,10200.0,41.4209,41.5954,41.4209,41.5372,10200.0
2013-07-19 11:00:00,42.83,42.84,42.7,42.7,6200.0,41.5372,41.5469,41.4112,41.4112,6200.0
2013-07-19 11:30:00,42.7,42.74,42.64,42.64,6100.0,41.4112,41.45,41.353,41.353,6100.0
2013-07-19 12:00:00,42.72,42.74,42.67,42.74,3100.0,41.4306,41.45,41.3821,41.45,3100.0
2013-07-19 12:30:00,42.74,42.74,42.59,42.65,6600.0,41.45,41.45,41.3045,41.3627,6600.0
2013-07-19 13:00:00,42.65,42.71,42.65,42.71,4900.0,41.3627,41.4209,41.3627,41.4209,4900.0
2013-07-19 13:30:00,42.71,42.72,42.4,42.43,34500.0,41.4209,41.4306,41.1202,41.1493,34500.0
2013-07-19 14:00:00,42.43,42.58,42.34,42.57,9300.0,41.1493,41.2948,41.062,41.2851,9300.0
2013-07-19 14:30:00,42.57,42.69,42.57,42.69,4700.0,41.2851,41.4015,41.2851,41.4015,4700.0
2013-07-19 15:00:00,42.63,42.69,42.62,42.69,8900.0,41.3433,41.4015,41.3336,41.4015,8900.0
2013-07-19 15:30:00,42.68,42.68,42.46,42.5,16400.0,41.3918,41.3918,41.1784,41.2172,16400.0
2013-07-22 09:30:00,42.47,42.47,42.11,42.23,11100.0,41.1881,41.1881,40.839,40.9554,11100.0
2013-07-22 10:00:00,42.26,42.28,42.04,42.04,10600.0,40.9845,41.0038,40.7711,40.7711,10600.0
2013-07-22 10:30:00,42.11,42.12,42.07,42.12,1900.0,40.839,40.8487,40.8002,40.8487,1900.0
2013-07-22 11:00:00,42.15,42.17,42.13,42.13,4700.0,40.8778,40.8972,40.8584,40.8584,4700.0
2013-07-22 11:30:00,42.15,42.19,42.08,42.08,5000.0,40.8778,40.9166,40.8099,40.8099,5000.0
2013-07-22 12:00:00,42.08,42.13,42.07,42.13,2700.0,40.8099,40.8584,40.8002,40.8584,2700.0
2013-07-22 12:30:00,42.11,42.12,41.99,42.0,18200.0,40.839,40.8487,40.7226,40.7323,18200.0
2013-07-22 13:00:00,42.02,42.13,42.0,42.13,11500.0,40.7517,40.8584,40.7323,40.8584,11500.0
2013-07-22 13:30:00,42.12,42.29,42.12,42.27,9500.0,40.8487,41.0135,40.8487,40.9941,9500.0
2013-07-22 14:00:00,42.29,42.45,42.29,42.41,6200.0,41.0135,41.1687,41.0135,41.1299,6200.0
2013-07-22 14:30:00,42.38,42.42,42.33,42.36,6300.0,41.1008,41.1396,41.0523,41.0814,6300.0
2013-07-22 15:00:00,42.39,42.48,42.36,42.43,19400.0,41.1105,41.1978,41.0814,41.1493,19400.0
2013-07-22 15:30:00,42.43,42.47,42.33,42.44,19900.0,41.1493,41.1881,41.0523,41.159,19900.0
2013-07-23 09:30:00,42.51,42.69,42.43,42.69,4900.0,41.2269,41.4015,41.1493,41.4015,4900.0
2013-07-23 10:00:00,42.67,42.72,42.47,42.5,8300.0,41.3821,41.4306,41.1881,41.2172,8300.0
2013-07-23 10:30:00,42.49,42.63,42.48,42.51,12200.0,41.2075,41.3433,41.1978,41.2269,12200.0
2013-07-23 11:00:00,42.52,42.57,42.43,42.43,8500.0,41.2366,41.2851,41.1493,41.1493,8500.0
2013-07-23 11:30:00,42.43,42.55,42.39,42.46,9400.0,41.1493,41.2657,41.1105,41.1784,9400.0
2013-07-23 12:00:00,42.46,42.57,42.45,42.46,8800.0,41.1784,41.2851,41.1687,41.1784,8800.0
2013-07-23 12:30:00,42.46,42.48,42.34,42.39,5200.0,41.1784,41.1978,41.062,41.1105,5200.0
2013-07-23 13:00:00,42.42,42.5,42.38,42.39,6500.0,41.1396,41.2172,41.1008,41.1105,6500.0
2013-07-23 13:30:00,42.39,42.43,42.36,42.4,10200.0,41.1105,41.1493,41.0814,41.1202,10200.0
2013-07-23 14:00:00,42.41,42.43,42.32,42.34,8900.0,41.1299,41.1493,41.0426,41.062,8900.0
2013-07-23 14:30:00,42.36,42.46,42.34,42.42,13800.0,41.0814,41.1784,41.062,41.1396,13800.0
2013-07-23 15:00:00,42.43,42.47,42.39,42.39,14800.0,41.1493,41.1881,41.1105,41.1105,14800.0
2013-07-23 15:30:00,42.4,42.42,42.17,42.18,29400.0,41.1202,41.1396,40.8972,40.9069,29400.0
2013-07-24 09:30:00,42.23,42.23,41.84,42.07,9400.0,40.9554,40.9554,40.5771,40.8002,9400.0
2013-07-24 10:00:00,42.12,42.12,41.74,41.74,15400.0,40.8487,40.8487,40.4801,40.4801,15400.0
2013-07-24 10:30:00,41.73,41.8,41.61,41.61,15700.0,40.4704,40.5383,40.3541,40.3541,15700.0
2013-07-24 11:00:00,41.69,41.99,41.69,41.96,7200.0,40.4317,40.7226,40.4317,40.6935,7200.0
2013-07-24 11:30:00,42.0,42.11,41.83,41.92,7700.0,40.7323,40.839,40.5674,40.6547,7700.0
2013-07-24 12:00:00,41.91,41.93,41.79,41.88,7700.0,40.645,40.6644,40.5286,40.6159,7700.0
2013-07-24 12:30:00,41.88,41.94,41.67,41.76,7000.0,40.6159,40.6741,40.4123,40.4995,7000.0
2013-07-24 13:00:00,41.76,41.79,41.59,41.67,22400.0,40.4995,40.5286,40.3347,40.4123,22400.0
2013-07-24 13:30:00,41.71,41.79,41.67,41.67,6700.0,40.4511,40.5286,40.4123,40.4123,6700.0
2013-07-24 14:00:00,41.68,41.7,41.37,41.37,14100.0,40.422,40.4414,40.1213,40.1213,14100.0
2013-07-24 14:30:00,41.35,41.59,41.32,41.48,10700.0,40.1019,40.3347,40.0728,40.228,10700.0
2013-07-24 15:00:00,41.47,41.57,41.42,41.5,19800.0,40.2183,40.3153,40.1698,40.2474,19800.0
2013-07-24 15:30:00,41.52,41.6,41.42,41.49,72100.0,40.2668,40.3444,40.1698,40.2377,72100.0
2013-07-25 09:30:00,41.45,42.29,41.34,42.2,46500.0,40.1989,41.0135,40.0922,40.9263,46500.0
2013-07-25 10:00:00,42.19,42.21,41.93,41.93,5100.0,40.9166,40.936,40.6644,40.6644,5100.0
2013-07-25 10:30:00,41.91,41.96,41.71,41.76,10600.0,40.645,40.6935,40.4511,40.4995,10600.0
2013-07-25 11:00:00,41.71,41.79,41.59,41.63,10600.0,40.4511,40.5286,40.3347,40.3735,10600.0
2013-07-25 11:30:00,41.63,41.78,41.57,41.73,5900.0,40.3735,40.5189,40.3153,40.4704,5900.0
2013-07-25 12:00:00,41.72,41.72,41.59,41.64,4500.0,40.4607,40.4607,40.3347,40.3832,4500.0
2013-07-25 12:30:00,41.66,41.91,41.64,41.86,5500.0,40.4026,40.645,40.3832,40.5965,5500.0
2013-07-25 13:00:00,41.9,41.99,41.87,41.91,6000.0,40.6353,40.7226,40.6062,40.645,6000.0
2013-07-25 13:30:00,41.91,41.98,41.82,41.92,8700.0,40.645,40.7129,40.5577,40.6547,8700.0
2013-07-25 14:00:00,41.94,42.0,41.79,41.79,5800.0,40.6741,40.7323,40.5286,40.5286,5800.0
2013-07-25 14:30:00,41.81,41.88,41.79,41.84,7300.0,40.548,40.6159,40.5286,40.5771,7300.0
2013-07-25 15:00:00,41.86,42.0,41.85,41.9,25400.0,40.5965,40.7323,40.5868,40.6353,25400.0
2013-07-25 15:30:00,41.9,41.95,41.83,41.85,34600.0,40.6353,40.6838,40.5674,40.5868,34600.0
2013-07-26 09:30:00,41.66,41.86,41.49,41.75,24400.0,40.4026,40.5965,40.2377,40.4898,24400.0
2013-07-26 10:00:00,41.77,42.08,41.76,41.99,35300.0,40.5092,40.8099,40.4995,40.7226,35300.0
2013-07-26 10:30:00,41.94,42.11,41.9,41.95,20600.0,40.6741,40.839,40.6353,40.6838,20600.0
2013-07-26 11:00:00,41.93,41.99,41.84,41.85,7900.0,40.6644,40.7226,40.5771,40.5868,7900.0
2013-07-26 11:30:00,41.86,41.89,41.73,41.73,6100.0,40.5965,40.6256,40.4704,40.4704,6100.0
2013-07-26 12:00:00,41.74,41.99,41.73,41.97,10300.0,40.4801,40.7226,40.4704,40.7032,10300.0
2013-07-26 12:30:00,41.98,42.1,41.96,41.97,23800.0,40.7129,40.8293,40.6935,40.7032,23800.0
2013-07-26 13:00:00,41.96,42.21,41.95,42.2,13100.0,40.6935,40.936,40.6838,40.9263,13100.0
2013-07-26 13:30:00,42.2,42.21,42.06,42.09,10000.0,40.9263,40.936,40.7905,40.8196,10000.0
2013-07-26 14:00:00,42.09,42.21,42.04,42.1,53200.0,40.8196,40.936,40.7711,40.8293,53200.0
2013-07-26 14:30:00,42.05,42.14,42.02,42.1,18700.0,40.7808,40.8681,40.7517,40.8293,18700.0
2013-07-26 15:00:00,42.08,42.1,41.91,41.94,54900.0,40.8099,40.8293,40.645,40.6741,54900.0
2013-07-26 15:30:00,41.93,42.02,41.91,41.91,40100.0,40.6644,40.7517,40.645,40.645,40100.0
2013-07-29 09:30:00,41.75,41.83,41.62,41.67,10400.0,40.4898,40.5674,40.3638,40.4123,10400.0
2013-07-29 10:00:00,41.67,41.68,41.53,41.6,9400.0,40.4123,40.422,40.2765,40.3444,9400.0
2013-07-29 10:30:00,41.6,41.66,41.5,41.6,42100.0,40.3444,40.4026,40.2474,40.3444,42100.0
2013-07-29 11:00:00,41.61,41.64,41.51,41.52,12400.0,40.3541,40.3832,40.2571,40.2668,12400.0
2013-07-29 11:30:00,41.51,41.61,41.47,41.54,21700.0,40.2571,40.3541,40.2183,40.2862,21700.0
2013-07-29 12:00:00,41.56,41.6,41.51,41.51,5000.0,40.3056,40.3444,40.2571,40.2571,5000.0
2013-07-29 12:30:00,41.52,41.6,41.5,41.52,6200.0,40.2668,40.3444,40.2474,40.2668,6200.0
2013-07-29 13:00:00,41.55,41.59,41.49,41.49,15900.0,40.2959,40.3347,40.2377,40.2377,15900.0
2013-07-29 13:30:00,41.54,41.69,41.51,41.68,28600.0,40.2862,40.4317,40.2571,40.422,28600.0
2013-07-29 14:00:00,41.68,41.94,41.68,41.94,15600.0,40.422,40.6741,40.422,40.6741,15600.0
2013-07-29 14:30:00,41.95,42.18,41.95,42.16,13700.0,40.6838,40.9069,40.6838,40.8875,13700.0
2013-07-29 15:00:00,42.18,42.18,42.05,42.08,19500.0,40.9069,40.9069,40.7808,40.8099,19500.0
2013-07-29 15:30:00,42.08,42.09,41.9,42.0,24000.0,40.8099,40.8196,40.6353,40.7323,24000.0
2013-07-30 09:30:00,42.24,42.58,42.08,42.58,11600.0,40.9651,41.2948,40.8099,41.2948,11600.0
2013-07-30 10:00:00,42.52,42.62,42.39,42.59,39800.0,41.2366,41.3336,41.1105,41.3045,39800.0
2013-07-30 10:30:00,42.62,42.79,42.49,42.57,59800.0,41.3336,41.4985,41.2075,41.2851,59800.0
2013-07-30 11:00:00,42.55,42.65,42.45,42.65,10200.0,41.2657,41.3627,41.1687,41.3627,10200.0
2013-07-30 11:30:00,42.65,42.75,42.54,42.66,13100.0,41.3627,41.4597,41.256,41.3724,13100.0
2013-07-30 12:00:00,42.67,42.71,42.51,42.63,45800.0,41.3821,41.4209,41.2269,41.3433,45800.0
2013-07-30 12:30:00,42.59,42.59,42.4,42.45,8300.0,41.3045,41.3045,41.1202,41.1687,8300.0
2013-07-30 13:00:00,42.46,42.55,42.41,42.48,8500.0,41.1784,41.2657,41.1299,41.1978,8500.0
2013-07-30 13:30:00,42.49,42.51,42.37,42.47,9000.0,41.2075,41.2269,41.0911,41.1881,9000.0
2013-07-30 14:00:00,42.44,42.5,42.41,42.41,14300.0,41.159,41.2172,41.1299,41.1299,14300.0
2013-07-30 14:30:00,42.43,42.5,42.39,42.46,10600.0,41.1493,41.2172,41.1105,41.1784,10600.0
2013-07-30 15:00:00,42.44,42.51,42.41,42.45,21800.0,41.159,41.2269,41.1299,41.1687,21800.0
2013-07-30 15:30:00,42.45,42.78,42.41,42.72,78200.0,41.1687,41.4888,41.1299,41.4306,78200.0
2013-07-31 09:30:00,44.02,44.61,43.91,44.1,51700.0,42.6913,43.2635,42.5846,42.7689,51700.0
2013-07-31 10:00:00,44.1,45.0,44.01,44.57,58600.0,42.7689,43.6417,42.6816,43.2247,58600.0
2013-07-31 10:30:00,44.71,44.98,44.29,44.96,60500.0,43.3605,43.6224,42.9532,43.603,60500.0
2013-07-31 11:00:00,44.95,45.38,44.95,45.2,35000.0,43.5933,44.0103,43.5933,43.8357,35000.0
2013-07-31 11:30:00,45.25,45.32,44.95,45.29,37000.0,43.8842,43.9521,43.5933,43.923,37000.0
2013-07-31 12:00:00,45.24,45.6,45.22,45.41,30900.0,43.8745,44.2236,43.8551,44.0394,30900.0
2013-07-31 12:30:00,45.35,45.45,45.23,45.36,26800.0,43.9812,44.0782,43.8648,43.9909,26800.0
2013-07-31 13:00:00,45.36,45.54,45.31,45.36,24800.0,43.9909,44.1654,43.9424,43.9909,24800.0
2013-07-31 13:30:00,45.32,45.55,44.96,45.43,23900.0,43.9521,44.1751,43.603,44.0588,23900.0
2013-07-31 14:00:00,45.39,45.56,45.13,45.18,29400.0,44.02,44.1848,43.7678,43.8163,29400.0
2013-07-31 14:30:00,45.2,45.56,45.13,45.49,37800.0,43.8357,44.1848,43.7678,44.117,37800.0
2013-07-31 15:00:00,45.5,45.58,45.32,45.32,51500.0,44.1267,44.2042,43.9521,43.9521,51500.0
2013-07-31 15:30:00,45.34,45.48,45.11,45.21,111600.0,43.9715,44.1073,43.7484,43.8454,111600.0
2013-08-01 09:30:00,45.54,46.7,45.54,46.4,76400.0,44.1654,45.2904,44.1654,44.9995,76400.0
2013-08-01 10:00:00,46.39,47.01,46.38,46.93,38300.0,44.9898,45.5911,44.9801,45.5135,38300.0
2013-08-01 10:30:00,46.91,47.01,46.83,46.84,18200.0,45.4941,45.5911,45.4165,45.4262,18200.0
2013-08-01 11:00:00,46.82,46.96,46.77,46.84,28600.0,45.4068,45.5426,45.3583,45.4262,28600.0
2013-08-01 11:30:00,46.85,46.87,46.73,46.81,22600.0,45.4359,45.4553,45.3195,45.3971,22600.0
2013-08-01 12:00:00,46.83,46.98,46.83,46.93,14300.0,45.4165,45.562,45.4165,45.5135,14300.0
2013-08-01 12:30:00,46.93,46.96,46.83,46.96,11800.0,45.5135,45.5426,45.4165,45.5426,11800.0
2013-08-01 13:00:00,46.95,46.95,46.8,46.83,17300.0,45.5329,45.5329,45.3874,45.4165,17300.0
2013-08-01 13:30:00,46.8,46.91,46.7,46.7,23100.0,45.3874,45.4941,45.2904,45.2904,23100.0
2013-08-01 14:00:00,46.69,46.76,46.64,46.67,22100.0,45.2807,45.3486,45.2322,45.2613,22100.0
2013-08-01 14:30:00,46.65,46.79,46.61,46.67,27800.0,45.2419,45.3777,45.2032,45.2613,27800.0
2013-08-01 15:00:00,46.67,46.8,46.59,46.68,47200.0,45.2613,45.3874,45.1838,45.271,47200.0
2013-08-01 15:30:00,46.67,46.7,46.49,46.54,97300.0,45.2613,45.2904,45.0868,45.1353,97300.0
2013-08-02 09:30:00,46.44,46.83,46.44,46.7,18200.0,45.0383,45.4165,45.0383,45.2904,18200.0
2013-08-02 10:00:00,46.74,46.9,46.59,46.87,36200.0,45.3292,45.4844,45.1838,45.4553,36200.0
2013-08-02 10:30:00,46.87,46.9,46.65,46.69,25900.0,45.4553,45.4844,45.2419,45.2807,25900.0
2013-08-02 11:00:00,46.68,46.79,46.67,46.78,11700.0,45.271,45.3777,45.2613,45.368,11700.0
2013-08-02 11:30:00,46.78,46.79,46.69,46.74,12500.0,45.368,45.3777,45.2807,45.3292,12500.0
2013-08-02 12:00:00,46.73,46.75,46.68,46.69,5500.0,45.3195,45.3389,45.271,45.2807,5500.0
2013-08-02 12:30:00,46.7,46.77,46.68,46.75,14500.0,45.2904,45.3583,45.271,45.3389,14500.0
2013-08-02 13:00:00,46.73,46.77,46.69,46.71,17100.0,45.3195,45.3583,45.2807,45.3001,17100.0
2013-08-02 13:30:00,46.7,46.74,46.67,46.7,5900.0,45.2904,45.3292,45.2613,45.2904,5900.0
2013-08-02 14:00:00,46.7,46.75,46.55,46.59,18300.0,45.2904,45.3389,45.145,45.1838,18300.0
2013-08-02 14:30:00,46.55,46.59,46.44,46.45,22200.0,45.145,45.1838,45.0383,45.048,22200.0
2013-08-02 15:00:00,46.47,46.53,46.46,46.48,21300.0,45.0674,45.1256,45.0577,45.0771,21300.0
2013-08-02 15:30:00,46.48,46.48,46.32,46.39,68900.0,45.0771,45.0771,44.9219,44.9898,68900.0
2013-08-05 09:30:00,46.4,46.48,45.93,46.06,24400.0,44.9995,45.0771,44.5437,44.6698,24400.0
2013-08-05 10:00:00,46.06,46.08,45.98,46.05,15900.0,44.6698,44.6892,44.5922,44.6601,15900.0
2013-08-05 10:30:00,46.06,46.11,45.99,46.05,35400.0,44.6698,44.7182,44.6019,44.6601,35400.0
2013-08-05 11:00:00,46.07,46.12,46.0,46.01,9800.0,44.6795,44.7279,44.6116,44.6213,9800.0
2013-08-05 11:30:00,46.0,46.09,45.97,46.07,3700.0,44.6116,44.6988,44.5825,44.6795,3700.0
2013-08-05 12:00:00,46.08,46.13,46.01,46.02,7700.0,44.6892,44.7376,44.6213,44.631,7700.0
2013-08-05 12:30:00,46.03,46.03,45.92,45.95,3300.0,44.6407,44.6407,44.534,44.5631,3300.0
2013-08-05 13:00:00,45.95,45.97,45.89,45.93,3300.0,44.5631,44.5825,44.5049,44.5437,3300.0
2013-08-05 13:30:00,45.95,46.03,45.91,45.99,12300.0,44.5631,44.6407,44.5243,44.6019,12300.0
2013-08-05 14:00:00,45.96,46.05,45.96,45.97,17100.0,44.5728,44.6601,44.5728,44.5825,17100.0
2013-08-05 14:30:00,45.97,45.97,45.9,45.91,16700.0,44.5825,44.5825,44.5146,44.5243,16700.0
2013-08-05 15:00:00,45.92,45.93,45.92,45.92,21100.0,44.534,44.5437,44.534,44.534,21100.0
2013-08-05 15:30:00,45.92,45.98,45.88,45.89,50500.0,44.534,44.5922,44.4952,44.5049,50500.0
2013-08-06 09:30:00,45.84,46.45,45.5,45.5,53900.0,44.4564,45.048,44.1267,44.1267,53900.0
2013-08-06 10:00:00,45.48,45.55,45.41,45.45,34100.0,44.1073,44.1751,44.0394,44.0782,34100.0
2013-08-06 10:30:00,45.44,45.53,45.25,45.47,22700.0,44.0685,44.1558,43.8842,44.0976,22700.0
2013-08-06 11:00:00,45.48,45.54,45.29,45.45,15300.0,44.1073,44.1654,43.923,44.0782,15300.0
2013-08-06 11:30:00,45.45,45.5,45.33,45.44,8700.0,44.0782,44.1267,43.9618,44.0685,8700.0
2013-08-06 12:00:00,45.5,45.5,45.21,45.25,22800.0,44.1267,44.1267,43.8454,43.8842,22800.0
2013-08-06 12:30:00,45.24,45.26,45.14,45.21,20600.0,43.8745,43.8939,43.7775,43.8454,20600.0
2013-08-06 13:00:00,45.22,45.3,45.22,45.29,7000.0,43.8551,43.9327,43.8551,43.923,7000.0
2013-08-06 13:30:00,45.29,45.29,45.21,45.21,10700.0,43.923,43.923,43.8454,43.8454,10700.0
2013-08-06 14:00:00,45.21,45.25,45.18,45.23,14800.0,43.8454,43.8842,43.8163,43.8648,14800.0
2013-08-06 14:30:00,45.24,45.24,45.12,45.14,25100.0,43.8745,43.8745,43.7581,43.7775,25100.0
2013-08-06 15:00:00,45.13,45.13,45.07,45.09,39600.0,43.7678,43.7678,43.7096,43.729,39600.0
2013-08-06 15:30:00,45.09,45.1,44.73,44.81,155900.0,43.729,43.7387,43.3799,43.4575,155900.0
2013-08-07 09:30:00,44.79,44.79,44.34,44.41,26900.0,43.4381,43.4381,43.0017,43.0696,26900.0
2013-08-07 10:00:00,44.38,44.41,44.21,44.31,21200.0,43.0405,43.0696,42.8756,42.9726,21200.0
2013-08-07 10:30:00,44.37,44.43,44.32,44.4,18300.0,43.0308,43.089,42.9823,43.0599,18300.0
2013-08-07 11:00:00,44.4,44.42,44.19,44.19,14900.0,43.0599,43.0793,42.8562,42.8562,14900.0
2013-08-07 11:30:00,44.22,44.35,44.19,44.27,25000.0,42.8853,43.0114,42.8562,42.9338,25000.0
2013-08-07 12:00:00,44.27,44.41,44.26,44.36,20700.0,42.9338,43.0696,42.9241,43.0211,20700.0
2013-08-07 12:30:00,44.34,44.39,44.26,44.26,16300.0,43.0017,43.0502,42.9241,42.9241,16300.0
2013-08-07 13:00:00,44.28,44.31,44.25,44.25,13000.0,42.9435,42.9726,42.9144,42.9144,13000.0
2013-08-07 13:30:00,44.27,44.32,44.22,44.24,21800.0,42.9338,42.9823,42.8853,42.9047,21800.0
2013-08-07 14:00:00,44.24,44.35,44.18,44.22,15600.0,42.9047,43.0114,42.8465,42.8853,15600.0
2013-08-07 14:30:00,44.23,44.23,44.14,44.2,23400.0,42.895,42.895,42.8077,42.8659,23400.0
2013-08-07 15:00:00,44.2,44.4,44.2,44.33,85200.0,42.8659,43.0599,42.8659,42.992,85200.0
2013-08-07 15:30:00,44.34,44.39,44.26,44.33,109500.0,43.0017,43.0502,42.9241,42.992,109500.0
2013-08-08 09:30:00,44.61,44.79,44.5,44.68,15100.0,43.2635,43.4381,43.1568,43.3314,15100.0
2013-08-08 10:00:00,44.73,44.73,44.55,44.59,10900.0,43.3799,43.3799,43.2053,43.2441,10900.0
2013-08-08 10:30:00,44.61,44.68,44.6,44.65,23300.0,43.2635,43.3314,43.2538,43.3023,23300.0
2013-08-08 11:00:00,44.65,44.69,44.63,44.65,11400.0,43.3023,43.3411,43.2829,43.3023,11400.0
2013-08-08 11:30:00,44.65,44.68,44.65,44.65,9300.0,43.3023,43.3314,43.3023,43.3023,9300.0
2013-08-08 12:00:00,44.67,44.82,44.64,44.82,14100.0,43.3217,43.4672,43.2926,43.4672,14100.0
2013-08-08 12:30:00,44.83,44.95,44.83,44.93,3600.0,43.4769,43.5933,43.4769,43.5739,3600.0
2013-08-08 13:00:00,44.96,45.0,44.89,44.9,15500.0,43.603,43.6417,43.5351,43.5448,15500.0
2013-08-08 13:30:00,44.92,45.07,44.92,45.04,18800.0,43.5642,43.7096,43.5642,43.6805,18800.0
2013-08-08 14:00:00,45.04,45.21,45.04,45.2,7400.0,43.6805,43.8454,43.6805,43.8357,7400.0
2013-08-08 14:30:00,45.18,45.31,45.17,45.29,28100.0,43.8163,43.9424,43.8066,43.923,28100.0
2013-08-08 15:00:00,45.27,45.42,45.22,45.42,314600.0,43.9036,44.0491,43.8551,44.0491,314600.0
2013-08-08 15:30:00,45.43,45.71,45.31,45.7,333400.0,44.0588,44.3303,43.9424,44.3206,333400.0
2013-08-09 09:30:00,45.63,45.99,45.63,45.9,16400.0,44.2527,44.6019,44.2527,44.5146,16400.0
2013-08-09 10:00:00,45.86,45.99,45.85,45.99,11400.0,44.4758,44.6019,44.4661,44.6019,11400.0
2013-08-09 10:30:00,45.99,46.05,45.89,45.95,13900.0,44.6019,44.6601,44.5049,44.5631,13900.0
2013-08-09 11:00:00,45.93,45.94,45.64,45.67,20000.0,44.5437,44.5534,44.2624,44.2915,20000.0
2013-08-09 11:30:00,45.71,45.91,45.66,45.89,14800.0,44.3303,44.5243,44.2818,44.5049,14800.0
2013-08-09 12:00:00,45.9,45.95,45.85,45.94,12100.0,44.5146,44.5631,44.4661,44.5534,12100.0
2013-08-09 12:30:00,45.9,46.0,45.88,45.98,10400.0,44.5146,44.6116,44.4952,44.5922,10400.0
2013-08-09 13:00:00,45.93,46.02,45.93,45.94,3900.0,44.5437,44.631,44.5437,44.5534,3900.0
2013-08-09 13:30:00,45.98,46.01,45.96,45.98,6700.0,44.5922,44.6213,44.5728,44.5922,6700.0
2013-08-09 14:00:00,45.97,46.01,45.97,46.0,15000.0,44.5825,44.6213,44.5825,44.6116,15000.0
2013-08-09 14:30:00,46.0,46.01,45.91,45.99,38700.0,44.6116,44.6213,44.5243,44.6019,38700.0
2013-08-09 15:00:00,46.01,46.01,45.95,45.99,26600.0,44.6213,44.6213,44.5631,44.6019,26600.0
2013-08-09 15:30:00,45.99,46.04,45.76,45.79,45300.0,44.6019,44.6504,44.3788,44.4079,45300.0
2013-08-12 09:30:00,45.52,45.79,45.46,45.68,30800.0,44.1461,44.4079,44.0879,44.3012,30800.0
2013-08-12 10:00:00,45.76,45.77,45.53,45.55,10300.0,44.3788,44.3885,44.1558,44.1751,10300.0
2013-08-12 10:30:00,45.47,45.55,45.47,45.55,4800.0,44.0976,44.1751,44.0976,44.1751,4800.0
2013-08-12 11:00:00,45.53,45.62,45.51,45.62,5800.0,44.1558,44.243,44.1364,44.243,5800.0
2013-08-12 11:30:00,45.62,45.62,45.5,45.5,2600.0,44.243,44.243,44.1267,44.1267,2600.0
2013-08-12 12:00:00,45.49,45.54,45.33,45.45,4600.0,44.117,44.1654,43.9618,44.0782,4600.0
2013-08-12 12:30:00,45.42,45.57,45.42,45.54,10200.0,44.0491,44.1945,44.0491,44.1654,10200.0
2013-08-12 13:00:00,45.55,45.55,45.45,45.5,4800.0,44.1751,44.1751,44.0782,44.1267,4800.0
2013-08-12 13:30:00,45.48,45.48,45.3,45.34,5400.0,44.1073,44.1073,43.9327,43.9715,5400.0
2013-08-12 14:00:00,45.31,45.32,45.15,45.15,45100.0,43.9424,43.9521,43.7872,43.7872,45100.0
2013-08-12 14:30:00,45.15,45.15,45.05,45.1,24400.0,43.7872,43.7872,43.6902,43.7387,24400.0
2013-08-12 15:00:00,45.1,45.14,45.07,45.1,24300.0,43.7387,43.7775,43.7096,43.7387,24300.0
2013-08-12 15:30:00,45.08,45.14,45.05,45.06,50600.0,43.7193,43.7775,43.6902,43.6999,50600.0
2013-08-13 09:30:00,44.95,45.23,44.95,45.11,8700.0,43.5933,43.8648,43.5933,43.7484,8700.0
2013-08-13 10:00:00,45.08,45.08,44.61,44.66,14700.0,43.7193,43.7193,43.2635,43.312,14700.0
2013-08-13 10:30:00,44.62,44.92,44.62,44.81,10300.0,43.2732,43.5642,43.2732,43.4575,10300.0
2013-08-13 11:00:00,44.87,44.94,44.79,44.81,25400.0,43.5157,43.5836,43.4381,43.4575,25400.0
2013-08-13 11:30:00,44.82,45.17,44.82,45.17,46100.0,43.4672,43.8066,43.4672,43.8066,46100.0
2013-08-13 12:00:00,45.12,45.28,45.05,45.11,9300.0,43.7581,43.9133,43.6902,43.7484,9300.0
2013-08-13 12:30:00,45.23,45.43,45.18,45.34,6500.0,43.8648,44.0588,43.8163,43.9715,6500.0
2013-08-13 13:00:00,45.33,45.42,45.32,45.37,1400.0,43.9618,44.0491,43.9521,44.0006,1400.0
2013-08-13 13:30:00,45.38,45.38,45.28,45.38,2700.0,44.0103,44.0103,43.9133,44.0103,2700.0
2013-08-13 14:00:00,45.38,45.44,45.37,45.41,1900.0,44.0103,44.0685,44.0006,44.0394,1900.0
2013-08-13 14:30:00,45.38,45.53,45.27,45.47,8900.0,44.0103,44.1558,43.9036,44.0976,8900.0
2013-08-13 15:00:00,45.49,45.51,45.38,45.44,8000.0,44.117,44.1364,44.0103,44.0685,8000.0
2013-08-13 15:30:00,45.43,45.46,45.27,45.29,23400.0,44.0588,44.0879,43.9036,43.923,23400.0
2013-08-14 09:30:00,45.37,45.51,45.09,45.13,15900.0,44.0006,44.1364,43.729,43.7678,15900.0
2013-08-14 10:00:00,45.12,45.3,45.12,45.23,3900.0,43.7581,43.9327,43.7581,43.8648,3900.0
2013-08-14 10:30:00,45.24,45.24,45.13,45.18,4100.0,43.8745,43.8745,43.7678,43.8163,4100.0
2013-08-14 11:00:00,45.19,45.31,45.19,45.29,5100.0,43.826,43.9424,43.826,43.923,5100.0
2013-08-14 11:30:00,45.3,45.39,45.29,45.37,5500.0,43.9327,44.02,43.923,44.0006,5500.0
2013-08-14 12:00:00,45.34,45.37,45.32,45.37,3300.0,43.9715,44.0006,43.9521,44.0006,3300.0
2013-08-14 12:30:00,45.36,45.38,45.34,45.37,3200.0,43.9909,44.0103,43.9715,44.0006,3200.0
2013-08-14 13:00:00,45.37,45.45,45.36,45.36,1700.0,44.0006,44.0782,43.9909,43.9909,1700.0
2013-08-14 13:30:00,45.27,45.41,45.27,45.35,3500.0,43.9036,44.0394,43.9036,43.9812,3500.0
2013-08-14 14:00:00,45.38,45.44,45.3,45.31,4500.0,44.0103,44.0685,43.9327,43.9424,4500.0
2013-08-14 14:30:00,45.32,45.4,45.28,45.32,3900.0,43.9521,44.0297,43.9133,43.9521,3900.0
2013-08-14 15:00:00,45.3,45.58,45.25,45.57,13400.0,43.9327,44.2042,43.8842,44.1945,13400.0
2013-08-14 15:30:00,45.57,45.59,45.42,45.58,30800.0,44.1945,44.2139,44.0491,44.2042,30800.0
2013-08-15 09:30:00,45.18,45.22,44.92,44.97,17900.0,43.8163,43.8551,43.5642,43.6127,17900.0
2013-08-15 10:00:00,44.94,45.01,44.75,45.01,8500.0,43.5836,43.6514,43.3993,43.6514,8500.0
2013-08-15 10:30:00,44.95,45.09,44.93,44.95,2700.0,43.5933,43.729,43.5739,43.5933,2700.0
2013-08-15 11:00:00,44.95,45.1,44.94,44.97,2900.0,43.5933,43.7387,43.5836,43.6127,2900.0
2013-08-15 11:30:00,45.04,45.04,44.95,45.01,4500.0,43.6805,43.6805,43.5933,43.6514,4500.0
2013-08-15 12:00:00,44.96,45.04,44.94,45.0,5200.0,43.603,43.6805,43.5836,43.6417,5200.0
2013-08-15 12:30:00,45.01,45.05,44.94,44.97,4700.0,43.6514,43.6902,43.5836,43.6127,4700.0
2013-08-15 13:00:00,45.01,45.06,44.94,45.0,7800.0,43.6514,43.6999,43.5836,43.6417,7800.0
2013-08-15 13:30:00,45.0,45.04,44.96,44.97,3700.0,43.6417,43.6805,43.603,43.6127,3700.0
2013-08-15 14:00:00,45.01,45.06,44.98,45.06,10400.0,43.6514,43.6999,43.6224,43.6999,10400.0
2013-08-15 14:30:00,45.08,45.15,45.06,45.13,9500.0,43.7193,43.7872,43.6999,43.7678,9500.0
2013-08-15 15:00:00,45.12,45.19,45.03,45.16,16300.0,43.7581,43.826,43.6708,43.7969,16300.0
2013-08-15 15:30:00,45.17,45.21,44.92,45.07,51900.0,43.8066,43.8454,43.5642,43.7096,51900.0
2013-08-16 09:30:00,44.95,45.08,44.88,45.01,5700.0,43.5933,43.7193,43.5254,43.6514,5700.0
2013-08-16 10:00:00,44.99,45.13,44.86,44.97,16700.0,43.6321,43.7678,43.506,43.6127,16700.0
2013-08-16 10:30:00,44.93,45.02,44.81,44.91,14100.0,43.5739,43.6611,43.4575,43.5545,14100.0
2013-08-16 11:00:00,44.82,44.92,44.81,44.92,4200.0,43.4672,43.5642,43.4575,43.5642,4200.0
2013-08-16 11:30:00,44.92,44.99,44.91,44.96,1700.0,43.5642,43.6321,43.5545,43.603,1700.0
2013-08-16 12:00:00,44.96,44.96,44.87,44.87,1400.0,43.603,43.603,43.5157,43.5157,1400.0
2013-08-16 12:30:00,44.91,44.95,44.86,44.95,9000.0,43.5545,43.5933,43.506,43.5933,9000.0
2013-08-16 13:00:00,44.92,44.92,44.75,44.76,2600.0,43.5642,43.5642,43.3993,43.409,2600.0
2013-08-16 13:30:00,44.76,44.77,44.55,44.61,4400.0,43.409,43.4187,43.2053,43.2635,4400.0
2013-08-16 14:00:00,44.6,44.65,44.37,44.44,20200.0,43.2538,43.3023,43.0308,43.0987,20200.0
2013-08-16 14:30:00,44.43,44.54,44.36,44.54,58400.0,43.089,43.1956,43.0211,43.1956,58400.0
2013-08-16 15:00:00,44.51,44.52,44.38,44.41,14400.0,43.1665,43.1762,43.0405,43.0696,14400.0
2013-08-16 15:30:00,44.4,44.59,44.39,44.57,39600.0,43.0599,43.2441,43.0502,43.2247,39600.0
2013-08-19 09:30:00,44.61,44.89,44.61,44.8,36800.0,43.2635,43.5351,43.2635,43.4478,36800.0
2013-08-19 10:00:00,44.83,44.84,44.46,44.56,4800.0,43.4769,43.4866,43.118,43.215,4800.0
2013-08-19 10:30:00,44.53,44.56,44.39,44.45,30800.0,43.1859,43.215,43.0502,43.1083,30800.0
2013-08-19 11:00:00,44.37,44.47,44.37,44.41,7200.0,43.0308,43.1277,43.0308,43.0696,7200.0
2013-08-19 11:30:00,44.4,44.4,44.22,44.27,8500.0,43.0599,43.0599,42.8853,42.9338,8500.0
2013-08-19 12:00:00,44.29,44.3,44.24,44.28,13200.0,42.9532,42.9629,42.9047,42.9435,13200.0
2013-08-19 12:30:00,44.27,44.29,44.24,44.27,29900.0,42.9338,42.9532,42.9047,42.9338,29900.0
2013-08-19 13:00:00,44.29,44.29,44.19,44.25,2800.0,42.9532,42.9532,42.8562,42.9144,2800.0
2013-08-19 13:30:00,44.22,44.22,44.12,44.16,2200.0,42.8853,42.8853,42.7883,42.8271,2200.0
2013-08-19 14:00:00,44.14,44.22,44.12,44.18,7400.0,42.8077,42.8853,42.7883,42.8465,7400.0
2013-08-19 14:30:00,44.19,44.21,44.09,44.14,9400.0,42.8562,42.8756,42.7592,42.8077,9400.0
2013-08-19 15:00:00,44.12,44.2,44.03,44.08,11000.0,42.7883,42.8659,42.701,42.7495,11000.0
2013-08-19 15:30:00,44.04,44.16,44.0,44.01,28000.0,42.7107,42.8271,42.6719,42.6816,28000.0
2013-08-20 09:30:00,43.91,44.21,43.71,44.17,10500.0,42.5846,42.8756,42.3907,42.8368,10500.0
2013-08-20 10:00:00,44.15,44.15,43.95,43.98,9500.0,42.8174,42.8174,42.6234,42.6525,9500.0
2013-08-20 10:30:00,44.02,44.16,43.99,44.08,5800.0,42.6913,42.8271,42.6622,42.7495,5800.0
2013-08-20 11:00:00,44.13,44.19,44.08,44.09,4300.0,42.798,42.8562,42.7495,42.7592,4300.0
2013-08-20 11:30:00,44.11,44.28,44.11,44.24,5700.0,42.7786,42.9435,42.7786,42.9047,5700.0
2013-08-20 12:00:00,44.29,44.49,44.26,44.45,18000.0,42.9532,43.1471,42.9241,43.1083,18000.0
2013-08-20 12:30:00,44.44,44.5,44.29,44.37,10800.0,43.0987,43.1568,42.9532,43.0308,10800.0
2013-08-20 13:00:00,44.38,44.42,44.27,44.29,6400.0,43.0405,43.0793,42.9338,42.9532,6400.0
2013-08-20 13:30:00,44.29,44.35,44.27,44.29,4700.0,42.9532,43.0114,42.9338,42.9532,4700.0
2013-08-20 14:00:00,44.28,44.3,44.15,44.25,10300.0,42.9435,42.9629,42.8174,42.9144,10300.0
2013-08-20 14:30:00,44.24,44.24,44.14,44.18,13800.0,42.9047,42.9047,42.8077,42.8465,13800.0
2013-08-20 15:00:00,44.18,44.27,44.09,44.11,31400.0,42.8465,42.9338,42.7592,42.7786,31400.0
2013-08-20 15:30:00,44.13,44.22,44.11,44.13,40000.0,42.798,42.8853,42.7786,42.798,40000.0
2013-08-21 09:30:00,44.1,44.1,43.92,43.94,2400.0,42.7689,42.7689,42.5943,42.6137,2400.0
2013-08-21 10:00:00,44.06,44.24,43.93,44.12,67300.0,42.7301,42.9047,42.604,42.7883,67300.0
2013-08-21 10:30:00,44.07,44.11,43.99,44.1,7800.0,42.7398,42.7786,42.6622,42.7689,7800.0
2013-08-21 11:00:00,44.1,44.12,43.88,43.89,7400.0,42.7689,42.7883,42.5556,42.5653,7400.0
2013-08-21 11:30:00,43.86,43.86,43.75,43.82,13200.0,42.5362,42.5362,42.4295,42.4974,13200.0
2013-08-21 12:00:00,43.87,44.0,43.87,43.96,3000.0,42.5459,42.6719,42.5459,42.6331,3000.0
2013-08-21 12:30:00,44.0,44.0,43.94,44.0,4900.0,42.6719,42.6719,42.6137,42.6719,4900.0
2013-08-21 13:00:00,43.99,44.04,43.95,44.03,10600.0,42.6622,42.7107,42.6234,42.701,10600.0
2013-08-21 13:30:00,44.11,44.12,44.03,44.08,5400.0,42.7786,42.7883,42.701,42.7495,5400.0
2013-08-21 14:00:00,44.04,44.1,44.0,44.05,12600.0,42.7107,42.7689,42.6719,42.7204,12600.0
2013-08-21 14:30:00,44.04,44.45,44.02,44.4,28800.0,42.7107,43.1083,42.6913,43.0599,28800.0
2013-08-21 15:00:00,44.44,44.47,44.36,44.38,20800.0,43.0987,43.1277,43.0211,43.0405,20800.0
2013-08-21 15:30:00,44.4,44.42,44.21,44.24,47400.0,43.0599,43.0793,42.8756,42.9047,47400.0
2013-08-22 09:30:00,44.2,44.65,44.2,44.52,36400.0,42.8659,43.3023,42.8659,43.1762,36400.0
2013-08-22 10:00:00,44.59,44.6,44.36,44.57,38400.0,43.2441,43.2538,43.0211,43.2247,38400.0
2013-08-22 10:30:00,44.58,44.61,44.41,44.44,51700.0,43.2344,43.2635,43.0696,43.0987,51700.0
2013-08-22 11:00:00,44.45,44.47,44.34,44.46,52200.0,43.1083,43.1277,43.0017,43.118,52200.0
2013-08-22 11:30:00,44.46,44.46,44.34,44.34,10700.0,43.118,43.118,43.0017,43.0017,10700.0
2013-08-22 12:00:00,44.35,44.41,44.35,44.36,7400.0,43.0114,43.0696,43.0114,43.0211,7400.0
2013-08-22 12:30:00,44.4,44.59,44.36,44.43,26900.0,43.0599,43.2441,43.0211,43.089,26900.0
2013-08-22 13:00:00,44.42,44.77,44.42,44.57,4900.0,43.0793,43.4187,43.0793,43.2247,4900.0
2013-08-22 13:30:00,44.6,44.84,44.58,44.84,3800.0,43.2538,43.4866,43.2344,43.4866,3800.0
2013-08-22 14:00:00,44.88,44.99,44.83,44.99,5300.0,43.5254,43.6321,43.4769,43.6321,5300.0
2013-08-22 14:30:00,44.99,44.99,44.66,44.72,5000.0,43.6321,43.6321,43.312,43.3702,5000.0
2013-08-22 15:00:00,44.72,45.05,44.7,45.04,11000.0,43.3702,43.6902,43.3508,43.6805,11000.0
2013-08-22 15:30:00,45.04,45.04,44.77,44.8,41400.0,43.6805,43.6805,43.4187,43.4478,41400.0
2013-08-23 09:30:00,44.97,44.97,44.68,44.68,5800.0,43.6127,43.6127,43.3314,43.3314,5800.0
2013-08-23 10:00:00,44.69,44.71,44.56,44.58,12300.0,43.3411,43.3605,43.215,43.2344,12300.0
2013-08-23 10:30:00,44.59,44.59,44.47,44.5,7700.0,43.2441,43.2441,43.1277,43.1568,7700.0
2013-08-23 11:00:00,44.5,44.52,44.41,44.5,7000.0,43.1568,43.1762,43.0696,43.1568,7000.0
2013-08-23 11:30:00,44.47,44.6,44.47,44.51,9400.0,43.1277,43.2538,43.1277,43.1665,9400.0
2013-08-23 12:00:00,44.5,44.5,44.29,44.44,19700.0,43.1568,43.1568,42.9532,43.0987,19700.0
2013-08-23 12:30:00,44.43,44.6,44.4,44.5,33300.0,43.089,43.2538,43.0599,43.1568,33300.0
2013-08-23 13:00:00,44.49,44.52,44.45,44.45,7800.0,43.1471,43.1762,43.1083,43.1083,7800.0
2013-08-23 13:30:00,44.46,44.64,44.46,44.62,3600.0,43.118,43.2926,43.118,43.2732,3600.0
2013-08-23 14:00:00,44.6,44.62,44.51,44.58,3700.0,43.2538,43.2732,43.1665,43.2344,3700.0
2013-08-23 14:30:00,44.57,44.57,44.45,44.5,9800.0,43.2247,43.2247,43.1083,43.1568,9800.0
2013-08-23 15:00:00,44.49,44.52,44.45,44.5,35900.0,43.1471,43.1762,43.1083,43.1568,35900.0
2013-08-23 15:30:00,44.5,44.54,44.46,44.5,37100.0,43.1568,43.1956,43.118,43.1568,37100.0
2013-08-26 09:30:00,44.5,44.81,44.32,44.67,54000.0,43.1568,43.4575,42.9823,43.3217,54000.0
2013-08-26 10:00:00,44.69,44.82,44.65,44.7,6600.0,43.3411,43.4672,43.3023,43.3508,6600.0
2013-08-26 10:30:00,44.7,44.95,44.66,44.93,4400.0,43.3508,43.5933,43.312,43.5739,4400.0
2013-08-26 11:00:00,44.93,45.05,44.85,44.96,13000.0,43.5739,43.6902,43.4963,43.603,13000.0
2013-08-26 11:30:00,45.01,45.01,44.91,45.01,3300.0,43.6514,43.6514,43.5545,43.6514,3300.0
2013-08-26 12:00:00,45.0,45.03,44.86,44.95,12200.0,43.6417,43.6708,43.506,43.5933,12200.0
2013-08-26 12:30:00,44.97,44.99,44.89,44.97,26100.0,43.6127,43.6321,43.5351,43.6127,26100.0
2013-08-26 13:00:00,44.98,45.06,44.97,45.01,4300.0,43.6224,43.6999,43.6127,43.6514,4300.0
2013-08-26 13:30:00,44.97,45.01,44.84,44.93,3000.0,43.6127,43.6514,43.4866,43.5739,3000.0
2013-08-26 14:00:00,44.96,45.01,44.93,44.96,2400.0,43.603,43.6514,43.5739,43.603,2400.0
2013-08-26 14:30:00,44.97,45.04,44.9,45.0,6500.0,43.6127,43.6805,43.5448,43.6417,6500.0
2013-08-26 15:00:00,44.95,45.01,44.56,44.6,8500.0,43.5933,43.6514,43.215,43.2538,8500.0
2013-08-26 15:30:00,44.65,44.81,44.65,44.74,27900.0,43.3023,43.4575,43.3023,43.3896,27900.0
2013-08-27 09:30:00,44.26,44.26,43.83,43.96,7200.0,42.9241,42.9241,42.5071,42.6331,7200.0
2013-08-27 10:00:00,43.88,43.95,43.82,43.87,6300.0,42.5556,42.6234,42.4974,42.5459,6300.0
2013-08-27 10:30:00,43.94,43.98,43.75,43.88,8500.0,42.6137,42.6525,42.4295,42.5556,8500.0
2013-08-27 11:00:00,43.88,44.05,43.8,44.05,3500.0,42.5556,42.7204,42.478,42.7204,3500.0
2013-08-27 11:30:00,44.02,44.02,43.82,43.86,5100.0,42.6913,42.6913,42.4974,42.5362,5100.0
2013-08-27 12:00:00,43.87,43.91,43.66,43.66,6300.0,42.5459,42.5846,42.3422,42.3422,6300.0
2013-08-27 12:30:00,43.63,43.74,43.63,43.67,3800.0,42.3131,42.4198,42.3131,42.3519,3800.0
2013-08-27 13:00:00,43.65,43.69,43.55,43.55,2000.0,42.3325,42.3713,42.2355,42.2355,2000.0
2013-08-27 13:30:00,43.58,43.72,43.55,43.69,22400.0,42.2646,42.4004,42.2355,42.3713,22400.0
2013-08-27 14:00:00,43.65,43.76,43.56,43.69,18800.0,42.3325,42.4392,42.2452,42.3713,18800.0
2013-08-27 14:30:00,43.71,43.79,43.63,43.73,6200.0,42.3907,42.4683,42.3131,42.4101,6200.0
2013-08-27 15:00:00,43.68,43.68,43.55,43.63,16100.0,42.3616,42.3616,42.2355,42.3131,16100.0
2013-08-27 15:30:00,43.59,43.64,43.48,43.59,15100.0,42.2743,42.3228,42.1676,42.2743,15100.0
2013-08-28 09:30:00,43.54,43.63,43.34,43.34,2700.0,42.2258,42.3131,42.0319,42.0319,2700.0
2013-08-28 10:00:00,43.37,43.51,43.23,43.49,8900.0,42.0609,42.1967,41.9252,42.1773,8900.0
2013-08-28 10:30:00,43.47,43.6,43.43,43.5,3500.0,42.1579,42.284,42.1191,42.187,3500.0
2013-08-28 11:00:00,43.58,43.67,43.52,43.59,4300.0,42.2646,42.3519,42.2064,42.2743,4300.0
2013-08-28 11:30:00,43.56,43.74,43.52,43.72,4300.0,42.2452,42.4198,42.2064,42.4004,4300.0
2013-08-28 12:00:00,43.75,43.76,43.7,43.76,2400.0,42.4295,42.4392,42.381,42.4392,2400.0
2013-08-28 12:30:00,43.79,43.86,43.74,43.86,4900.0,42.4683,42.5362,42.4198,42.5362,4900.0
2013-08-28 13:00:00,43.89,43.92,43.87,43.88,3600.0,42.5653,42.5943,42.5459,42.5556,3600.0
2013-08-28 13:30:00,43.85,43.87,43.78,43.83,4800.0,42.5265,42.5459,42.4586,42.5071,4800.0
2013-08-28 14:00:00,43.83,43.86,43.66,43.71,6500.0,42.5071,42.5362,42.3422,42.3907,6500.0
2013-08-28 14:30:00,43.66,43.72,43.52,43.6,11200.0,42.3422,42.4004,42.2064,42.284,11200.0
2013-08-28 15:00:00,43.58,43.69,43.5,43.56,14700.0,42.2646,42.3713,42.187,42.2452,14700.0
2013-08-28 15:30:00,43.54,43.64,43.38,43.45,52900.0,42.2258,42.3228,42.0706,42.1385,52900.0
2013-08-29 09:30:00,43.5,43.74,43.42,43.63,8100.0,42.187,42.4198,42.1094,42.3131,8100.0
2013-08-29 10:00:00,43.58,43.7,43.57,43.61,9100.0,42.2646,42.381,42.2549,42.2937,9100.0
2013-08-29 10:30:00,43.65,43.91,43.65,43.8,10900.0,42.3325,42.5846,42.3325,42.478,10900.0
2013-08-29 11:00:00,43.82,43.9,43.76,43.86,5600.0,42.4974,42.575,42.4392,42.5362,5600.0
2013-08-29 11:30:00,43.84,44.04,43.84,43.98,3800.0,42.5168,42.7107,42.5168,42.6525,3800.0
2013-08-29 12:00:00,44.04,44.1,44.0,44.08,4400.0,42.7107,42.7689,42.6719,42.7495,4400.0
2013-08-29 12:30:00,44.08,44.17,44.0,44.17,5100.0,42.7495,42.8368,42.6719,42.8368,5100.0
2013-08-29 13:00:00,44.15,44.15,43.91,43.97,9200.0,42.8174,42.8174,42.5846,42.6428,9200.0
2013-08-29 13:30:00,43.95,43.96,43.81,43.87,4100.0,42.6234,42.6331,42.4877,42.5459,4100.0
2013-08-29 14:00:00,43.91,44.05,43.8,43.94,9900.0,42.5846,42.7204,42.478,42.6137,9900.0
2013-08-29 14:30:00,43.98,44.0,43.91,43.91,5800.0,42.6525,42.6719,42.5846,42.5846,5800.0
2013-08-29 15:00:00,43.93,43.95,43.69,43.71,15300.0,42.604,42.6234,42.3713,42.3907,15300.0
2013-08-29 15:30:00,43.72,43.94,43.65,43.87,28300.0,42.4004,42.6137,42.3325,42.5459,28300.0
2013-08-30 09:30:00,43.92,44.02,43.72,43.73,3300.0,42.5943,42.6913,42.4004,42.4101,3300.0
2013-08-30 10:00:00,43.65,43.68,43.42,43.51,3800.0,42.3325,42.3616,42.1094,42.1967,3800.0
2013-08-30 10:30:00,43.52,43.52,43.3,43.35,4900.0,42.2064,42.2064,41.9931,42.0416,4900.0
2013-08-30 11:00:00,43.33,43.48,43.32,43.41,4400.0,42.0222,42.1676,42.0125,42.0997,4400.0
2013-08-30 11:30:00,43.39,43.4,43.3,43.3,4500.0,42.0803,42.09,41.9931,41.9931,4500.0
2013-08-30 12:00:00,43.32,43.37,43.3,43.34,2800.0,42.0125,42.0609,41.9931,42.0319,2800.0
2013-08-30 12:30:00,43.33,43.35,43.29,43.33,2600.0,42.0222,42.0416,41.9834,42.0222,2600.0
2013-08-30 13:00:00,43.28,43.36,43.12,43.25,5900.0,41.9737,42.0512,41.8185,41.9446,5900.0
2013-08-30 13:30:00,43.26,43.31,43.24,43.26,3000.0,41.9543,42.0028,41.9349,41.9543,3000.0
2013-08-30 14:00:00,43.24,43.24,43.12,43.19,3800.0,41.9349,41.9349,41.8185,41.8864,3800.0
2013-08-30 14:30:00,43.19,43.28,43.19,43.23,4500.0,41.8864,41.9737,41.8864,41.9252,4500.0
2013-08-30 15:00:00,43.25,43.3,43.21,43.28,6600.0,41.9446,41.9931,41.9058,41.9737,6600.0
2013-08-30 15:30:00,43.28,43.37,43.2,43.37,23600.0,41.9737,42.0609,41.8961,42.0609,23600.0
2013-09-03 09:30:00,44.05,44.13,43.84,43.86,8400.0,42.7204,42.798,42.5168,42.5362,8400.0
2013-09-03 10:00:00,43.92,43.98,43.78,43.83,21900.0,42.5943,42.6525,42.4586,42.5071,21900.0
2013-09-03 10:30:00,43.88,43.95,43.7,43.78,14000.0,42.5556,42.6234,42.381,42.4586,14000.0
2013-09-03 11:00:00,43.83,43.95,43.64,43.64,13800.0,42.5071,42.6234,42.3228,42.3228,13800.0
2013-09-03 11:30:00,43.63,43.76,43.63,43.73,10000.0,42.3131,42.4392,42.3131,42.4101,10000.0
2013-09-03 12:00:00,43.71,43.82,43.64,43.75,4000.0,42.3907,42.4974,42.3228,42.4295,4000.0
2013-09-03 12:30:00,43.73,43.77,43.65,43.68,5300.0,42.4101,42.4489,42.3325,42.3616,5300.0
2013-09-03 13:00:00,43.61,43.61,43.47,43.59,6700.0,42.2937,42.2937,42.1579,42.2743,6700.0
2013-09-03 13:30:00,43.58,43.63,43.52,43.54,6200.0,42.2646,42.3131,42.2064,42.2258,6200.0
2013-09-03 14:00:00,43.57,43.7,43.53,43.62,7900.0,42.2549,42.381,42.2161,42.3034,7900.0
2013-09-03 14:30:00,43.63,43.67,43.52,43.66,7600.0,42.3131,42.3519,42.2064,42.3422,7600.0
2013-09-03 15:00:00,43.66,43.92,43.61,43.82,22900.0,42.3422,42.5943,42.2937,42.4974,22900.0
2013-09-03 15:30:00,43.84,44.01,43.83,44.0,38600.0,42.5168,42.6816,42.5071,42.6719,38600.0
2013-09-04 09:30:00,43.92,44.16,43.57,43.57,8700.0,42.5943,42.8271,42.2549,42.2549,8700.0
2013-09-04 10:00:00,43.57,43.96,43.56,43.95,8800.0,42.2549,42.6331,42.2452,42.6234,8800.0
2013-09-04 10:30:00,44.05,44.05,43.97,44.02,4700.0,42.7204,42.7204,42.6428,42.6913,4700.0
2013-09-04 11:00:00,44.05,44.15,44.05,44.15,6300.0,42.7204,42.8174,42.7204,42.8174,6300.0
2013-09-04 11:30:00,44.15,44.2,44.13,44.19,4100.0,42.8174,42.8659,42.798,42.8562,4100.0
2013-09-04 12:00:00,44.16,44.25,44.14,44.24,6900.0,42.8271,42.9144,42.8077,42.9047,6900.0
2013-09-04 12:30:00,44.25,44.29,44.18,44.26,4600.0,42.9144,42.9532,42.8465,42.9241,4600.0
2013-09-04 13:00:00,44.26,44.36,44.24,44.32,4200.0,42.9241,43.0211,42.9047,42.9823,4200.0
2013-09-04 13:30:00,44.32,44.36,44.3,44.32,13200.0,42.9823,43.0211,42.9629,42.9823,13200.0
2013-09-04 14:00:00,44.32,44.36,44.31,44.34,6400.0,42.9823,43.0211,42.9726,43.0017,6400.0
2013-09-04 14:30:00,44.32,44.38,44.32,44.37,8800.0,42.9823,43.0405,42.9823,43.0308,8800.0
2013-09-04 15:00:00,44.36,44.4,44.31,44.36,22100.0,43.0211,43.0599,42.9726,43.0211,22100.0
2013-09-04 15:30:00,44.37,44.39,44.31,44.39,30300.0,43.0308,43.0502,42.9726,43.0502,30300.0
2013-09-05 09:30:00,44.33,44.62,44.27,44.49,5200.0,42.992,43.2732,42.9338,43.1471,5200.0
2013-09-05 10:00:00,44.46,44.6,44.34,44.48,7100.0,43.118,43.2538,43.0017,43.1374,7100.0
2013-09-05 10:30:00,44.44,44.46,44.23,44.32,12400.0,43.0987,43.118,42.895,42.9823,12400.0
2013-09-05 11:00:00,44.33,44.39,44.22,44.22,4900.0,42.992,43.0502,42.8853,42.8853,4900.0
2013-09-05 11:30:00,44.33,44.44,44.29,44.41,7800.0,42.992,43.0987,42.9532,43.0696,7800.0
2013-09-05 12:00:00,44.45,44.51,44.39,44.45,9500.0,43.1083,43.1665,43.0502,43.1083,9500.0
2013-09-05 12:30:00,44.47,44.47,44.31,44.41,3600.0,43.1277,43.1277,42.9726,43.0696,3600.0
2013-09-05 13:00:00,44.47,44.49,44.38,44.46,3500.0,43.1277,43.1471,43.0405,43.118,3500.0
2013-09-05 13:30:00,44.5,44.5,44.43,44.46,3100.0,43.1568,43.1568,43.089,43.118,3100.0
2013-09-05 14:00:00,44.46,44.5,44.39,44.45,4700.0,43.118,43.1568,43.0502,43.1083,4700.0
2013-09-05 14:30:00,44.47,44.5,44.41,44.48,5000.0,43.1277,43.1568,43.0696,43.1374,5000.0
2013-09-05 15:00:00,44.46,44.51,44.38,44.4,10700.0,43.118,43.1665,43.0405,43.0599,10700.0
2013-09-05 15:30:00,44.38,44.43,44.3,44.39,56800.0,43.0405,43.089,42.9629,43.0502,56800.0
2013-09-06 09:30:00,44.62,44.63,43.98,44.21,6000.0,43.2732,43.2829,42.6525,42.8756,6000.0
2013-09-06 10:00:00,44.25,44.33,44.05,44.28,12800.0,42.9144,42.992,42.7204,42.9435,12800.0
2013-09-06 10:30:00,44.33,44.59,44.33,44.58,4100.0,42.992,43.2441,42.992,43.2344,4100.0
2013-09-06 11:00:00,44.61,44.67,44.57,44.62,4200.0,43.2635,43.3217,43.2247,43.2732,4200.0
2013-09-06 11:30:00,44.61,44.78,44.59,44.78,11500.0,43.2635,43.4284,43.2441,43.4284,11500.0
2013-09-06 12:00:00,44.8,44.83,44.75,44.79,7100.0,43.4478,43.4769,43.3993,43.4381,7100.0
2013-09-06 12:30:00,44.8,44.89,44.78,44.82,5200.0,43.4478,43.5351,43.4284,43.4672,5200.0
2013-09-06 13:00:00,44.82,44.89,44.8,44.84,5100.0,43.4672,43.5351,43.4478,43.4866,5100.0
2013-09-06 13:30:00,44.81,44.97,44.75,44.9,13000.0,43.4575,43.6127,43.3993,43.5448,13000.0
2013-09-06 14:00:00,44.92,44.99,44.86,44.93,5500.0,43.5642,43.6321,43.506,43.5739,5500.0
2013-09-06 14:30:00,44.94,44.98,44.9,44.92,9100.0,43.5836,43.6224,43.5448,43.5642,9100.0
2013-09-06 15:00:00,44.92,44.99,44.81,44.91,23200.0,43.5642,43.6321,43.4575,43.5545,23200.0
2013-09-06 15:30:00,44.89,44.93,44.71,44.74,51900.0,43.5351,43.5739,43.3605,43.3896,51900.0
2013-09-09 09:30:00,44.88,44.98,44.77,44.9,2500.0,43.5254,43.6224,43.4187,43.5448,2500.0
2013-09-09 10:00:00,44.89,44.98,44.81,44.93,8500.0,43.5351,43.6224,43.4575,43.5739,8500.0
2013-09-09 10:30:00,44.87,44.9,44.73,44.79,22500.0,43.5157,43.5448,43.3799,43.4381,22500.0
2013-09-09 11:00:00,44.81,44.84,44.58,44.65,10100.0,43.4575,43.4866,43.2344,43.3023,10100.0
2013-09-09 11:30:00,44.64,44.74,44.51,44.71,14300.0,43.2926,43.3896,43.1665,43.3605,14300.0
2013-09-09 12:00:00,44.74,45.28,44.74,44.91,30800.0,43.3896,43.9133,43.3896,43.5545,30800.0
2013-09-09 12:30:00,44.9,45.05,44.84,44.84,6400.0,43.5448,43.6902,43.4866,43.4866,6400.0
2013-09-09 13:00:00,44.84,44.98,44.84,44.96,4500.0,43.4866,43.6224,43.4866,43.603,4500.0
2013-09-09 13:30:00,44.93,45.07,44.9,45.07,3800.0,43.5739,43.7096,43.5448,43.7096,3800.0
2013-09-09 14:00:00,45.05,45.12,44.93,45.06,4100.0,43.6902,43.7581,43.5739,43.6999,4100.0
2013-09-09 14:30:00,45.06,45.4,45.02,45.39,19700.0,43.6999,44.0297,43.6611,44.02,19700.0
2013-09-09 15:00:00,45.38,45.46,45.22,45.42,29000.0,44.0103,44.0879,43.8551,44.0491,29000.0
2013-09-09 15:30:00,45.43,45.53,45.36,45.39,77300.0,44.0588,44.1558,43.9909,44.02,77300.0
2013-09-10 09:30:00,45.64,45.75,45.61,45.74,8600.0,44.2624,44.3691,44.2333,44.3594,8600.0
2013-09-10 10:00:00,45.77,45.85,45.72,45.75,11400.0,44.3885,44.4661,44.34,44.3691,11400.0
2013-09-10 10:30:00,45.72,45.75,45.58,45.75,32500.0,44.34,44.3691,44.2042,44.3691,32500.0
2013-09-10 11:00:00,45.73,45.78,45.62,45.77,24800.0,44.3497,44.3982,44.243,44.3885,24800.0
2013-09-10 11:30:00,45.79,45.83,45.69,45.7,16000.0,44.4079,44.4467,44.3109,44.3206,16000.0
2013-09-10 12:00:00,45.7,45.73,45.68,45.7,38900.0,44.3206,44.3497,44.3012,44.3206,38900.0
2013-09-10 12:30:00,45.7,45.74,45.6,45.73,16400.0,44.3206,44.3594,44.2236,44.3497,16400.0
2013-09-10 13:00:00,45.7,45.75,45.67,45.74,31800.0,44.3206,44.3691,44.2915,44.3594,31800.0
2013-09-10 13:30:00,45.75,45.78,45.69,45.7,19100.0,44.3691,44.3982,44.3109,44.3206,19100.0
2013-09-10 14:00:00,45.7,45.74,45.67,45.7,28100.0,44.3206,44.3594,44.2915,44.3206,28100.0
2013-09-10 14:30:00,45.7,45.91,45.64,45.66,45400.0,44.3206,44.5243,44.2624,44.2818,45400.0
2013-09-10 15:00:00,45.69,45.85,45.65,45.71,49600.0,44.3109,44.4661,44.2721,44.3303,49600.0
2013-09-10 15:30:00,45.7,45.95,45.7,45.78,112700.0,44.3206,44.5631,44.3206,44.3982,112700.0
2013-09-11 09:30:00,45.89,46.17,45.64,45.98,16400.0,44.5049,44.7764,44.2624,44.5922,16400.0
2013-09-11 10:00:00,45.99,46.08,45.95,45.95,11100.0,44.6019,44.6892,44.5631,44.5631,11100.0
2013-09-11 10:30:00,45.9,45.9,45.81,45.84,4000.0,44.5146,44.5146,44.4273,44.4564,4000.0
2013-09-11 11:00:00,45.84,45.88,45.73,45.82,5800.0,44.4564,44.4952,44.3497,44.437,5800.0
2013-09-11 11:30:00,45.83,45.87,45.75,45.75,4900.0,44.4467,44.4855,44.3691,44.3691,4900.0
2013-09-11 12:00:00,45.74,45.89,45.72,45.86,5600.0,44.3594,44.5049,44.34,44.4758,5600.0
2013-09-11 12:30:00,45.93,46.29,45.88,46.29,10600.0,44.5437,44.8928,44.4952,44.8928,10600.0
2013-09-11 13:00:00,46.28,46.5,46.24,46.5,11700.0,44.8831,45.0965,44.8443,45.0965,11700.0
2013-09-11 13:30:00,46.48,46.5,46.14,46.22,74900.0,45.0771,45.0965,44.7473,44.8249,74900.0
2013-09-11 14:00:00,46.2,46.38,46.0,46.05,20100.0,44.8055,44.9801,44.6116,44.6601,20100.0
2013-09-11 14:30:00,46.05,46.06,45.94,45.98,11100.0,44.6601,44.6698,44.5534,44.5922,11100.0
2013-09-11 15:00:00,45.95,46.03,45.95,45.96,8500.0,44.5631,44.6407,44.5631,44.5728,8500.0
2013-09-11 15:30:00,45.98,46.08,45.94,45.95,25000.0,44.5922,44.6892,44.5534,44.5631,25000.0
2013-09-12 09:30:00,45.85,46.14,45.67,45.83,11100.0,44.4661,44.7473,44.2915,44.4467,11100.0
2013-09-12 10:00:00,45.84,45.87,45.75,45.75,9800.0,44.4564,44.4855,44.3691,44.3691,9800.0
2013-09-12 10:30:00,45.76,45.83,45.6,45.65,8700.0,44.3788,44.4467,44.2236,44.2721,8700.0
2013-09-12 11:00:00,45.68,45.73,45.43,45.48,10000.0,44.3012,44.3497,44.0588,44.1073,10000.0
2013-09-12 11:30:00,45.44,45.44,45.13,45.23,17900.0,44.0685,44.0685,43.7678,43.8648,17900.0
2013-09-12 12:00:00,45.21,45.23,44.99,45.14,10900.0,43.8454,43.8648,43.6321,43.7775,10900.0
2013-09-12 12:30:00,45.18,45.24,45.13,45.24,6500.0,43.8163,43.8745,43.7678,43.8745,6500.0
2013-09-12 13:00:00,45.28,45.39,45.25,45.37,5500.0,43.9133,44.02,43.8842,44.0006,5500.0
2013-09-12 13:30:00,45.39,45.47,45.29,45.37,8500.0,44.02,44.0976,43.923,44.0006,8500.0
2013-09-12 14:00:00,45.37,45.41,45.29,45.33,11200.0,44.0006,44.0394,43.923,43.9618,11200.0
2013-09-12 14:30:00,45.33,45.35,45.16,45.3,19000.0,43.9618,43.9812,43.7969,43.9327,19000.0
2013-09-12 15:00:00,45.28,45.35,45.12,45.31,23700.0,43.9133,43.9812,43.7581,43.9424,23700.0
2013-09-12 15:30:00,45.31,45.31,45.02,45.12,32900.0,43.9424,43.9424,43.6611,43.7581,32900.0
2013-09-13 09:30:00,45.01,45.28,44.99,45.26,5300.0,43.6514,43.9133,43.6321,43.8939,5300.0
2013-09-13 10:00:00,45.3,45.32,45.2,45.23,6500.0,43.9327,43.9521,43.8357,43.8648,6500.0
2013-09-13 10:30:00,45.24,45.44,45.23,45.44,4200.0,43.8745,44.0685,43.8648,44.0685,4200.0
2013-09-13 11:00:00,45.44,45.52,45.4,45.45,4700.0,44.0685,44.1461,44.0297,44.0782,4700.0
2013-09-13 11:30:00,45.45,45.46,45.39,45.46,3100.0,44.0782,44.0879,44.02,44.0879,3100.0
2013-09-13 12:00:00,45.44,45.47,45.36,45.45,2600.0,44.0685,44.0976,43.9909,44.0782,2600.0
2013-09-13 12:30:00,45.42,45.5,45.4,45.5,3100.0,44.0491,44.1267,44.0297,44.1267,3100.0
2013-09-13 13:00:00,45.48,45.54,45.43,45.54,2500.0,44.1073,44.1654,44.0588,44.1654,2500.0
2013-09-13 13:30:00,45.52,45.52,45.47,45.48,2400.0,44.1461,44.1461,44.0976,44.1073,2400.0
2013-09-13 14:00:00,45.47,45.54,45.46,45.53,2600.0,44.0976,44.1654,44.0879,44.1558,2600.0
2013-09-13 14:30:00,45.52,45.54,45.48,45.51,2900.0,44.1461,44.1654,44.1073,44.1364,2900.0
2013-09-13 15:00:00,45.52,45.56,45.43,45.56,5800.0,44.1461,44.1848,44.0588,44.1848,5800.0
2013-09-13 15:30:00,45.54,45.58,45.46,45.48,11300.0,44.1654,44.2042,44.0879,44.1073,11300.0
2013-09-16 09:30:00,46.01,46.01,45.59,45.63,3200.0,44.6213,44.6213,44.2139,44.2527,3200.0
2013-09-16 10:00:00,45.65,45.85,45.56,45.79,5500.0,44.2721,44.4661,44.1848,44.4079,5500.0
2013-09-16 10:30:00,45.79,45.84,45.68,45.69,3300.0,44.4079,44.4564,44.3012,44.3109,3300.0
2013-09-16 11:00:00,45.69,45.78,45.65,45.72,2200.0,44.3109,44.3982,44.2721,44.34,2200.0
2013-09-16 11:30:00,45.77,45.86,45.72,45.83,2600.0,44.3885,44.4758,44.34,44.4467,2600.0
2013-09-16 12:00:00,45.81,45.89,45.76,45.85,3700.0,44.4273,44.5049,44.3788,44.4661,3700.0
2013-09-16 12:30:00,45.82,45.82,45.7,45.7,2300.0,44.437,44.437,44.3206,44.3206,2300.0
2013-09-16 13:00:00,45.71,45.78,45.65,45.71,2600.0,44.3303,44.3982,44.2721,44.3303,2600.0
2013-09-16 13:30:00,45.7,45.71,45.54,45.58,2600.0,44.3206,44.3303,44.1654,44.2042,2600.0
2013-09-16 14:00:00,45.6,45.66,45.57,45.6,3000.0,44.2236,44.2818,44.1945,44.2236,3000.0
2013-09-16 14:30:00,45.59,45.59,45.49,45.55,5700.0,44.2139,44.2139,44.117,44.1751,5700.0
2013-09-16 15:00:00,45.54,45.59,45.35,45.38,23900.0,44.1654,44.2139,43.9812,44.0103,23900.0
2013-09-16 15:30:00,45.39,45.5,45.36,45.39,20000.0,44.02,44.1267,43.9909,44.02,20000.0
2013-09-17 09:30:00,45.4,45.66,45.4,45.48,5100.0,44.0297,44.2818,44.0297,44.1073,5100.0
2013-09-17 10:00:00,45.47,45.52,45.46,45.46,3900.0,44.0976,44.1461,44.0879,44.0879,3900.0
2013-09-17 10:30:00,45.45,45.48,45.27,45.37,6900.0,44.0782,44.1073,43.9036,44.0006,6900.0
2013-09-17 11:00:00,45.4,45.45,45.36,45.37,4300.0,44.0297,44.0782,43.9909,44.0006,4300.0
2013-09-17 11:30:00,45.39,45.39,45.29,45.37,7500.0,44.02,44.02,43.923,44.0006,7500.0
2013-09-17 12:00:00,45.35,45.39,45.23,45.27,4900.0,43.9812,44.02,43.8648,43.9036,4900.0
2013-09-17 12:30:00,45.24,45.36,45.22,45.25,5500.0,43.8745,43.9909,43.8551,43.8842,5500.0
2013-09-17 13:00:00,45.25,45.32,45.25,45.29,3100.0,43.8842,43.9521,43.8842,43.923,3100.0
2013-09-17 13:30:00,45.32,45.32,45.21,45.24,7700.0,43.9521,43.9521,43.8454,43.8745,7700.0
2013-09-17 14:00:00,45.24,45.25,45.16,45.23,7200.0,43.8745,43.8842,43.7969,43.8648,7200.0
2013-09-17 14:30:00,45.22,45.25,45.17,45.19,10000.0,43.8551,43.8842,43.8066,43.826,10000.0
2013-09-17 15:00:00,45.17,45.25,45.11,45.16,22000.0,43.8066,43.8842,43.7484,43.7969,22000.0
2013-09-17 15:30:00,45.21,45.23,44.97,44.97,52300.0,43.8454,43.8648,43.6127,43.6127,52300.0
2013-09-18 09:30:00,44.91,45.02,44.79,44.91,5300.0,43.5545,43.6611,43.4381,43.5545,5300.0
2013-09-18 10:00:00,44.9,45.03,44.84,44.89,8100.0,43.5448,43.6708,43.4866,43.5351,8100.0
2013-09-18 10:30:00,44.88,45.06,44.83,45.04,8700.0,43.5254,43.6999,43.4769,43.6805,8700.0
2013-09-18 11:00:00,45.03,45.08,44.99,44.99,5100.0,43.6708,43.7193,43.6321,43.6321,5100.0
2013-09-18 11:30:00,44.98,45.02,44.86,44.88,3900.0,43.6224,43.6611,43.506,43.5254,3900.0
2013-09-18 12:00:00,44.85,44.91,44.78,44.83,4000.0,43.4963,43.5545,43.4284,43.4769,4000.0
2013-09-18 12:30:00,44.85,44.97,44.85,44.92,4300.0,43.4963,43.6127,43.4963,43.5642,4300.0
2013-09-18 13:00:00,44.9,44.94,44.87,44.88,7200.0,43.5448,43.5836,43.5157,43.5254,7200.0
2013-09-18 13:30:00,44.91,44.96,44.86,44.92,4700.0,43.5545,43.603,43.506,43.5642,4700.0
2013-09-18 14:00:00,44.94,45.62,44.94,45.59,13900.0,43.5836,44.243,43.5836,44.2139,13900.0
2013-09-18 14:30:00,45.6,45.9,45.55,45.82,16200.0,44.2236,44.5146,44.1751,44.437,16200.0
2013-09-18 15:00:00,45.87,45.93,45.8,45.89,17000.0,44.4855,44.5437,44.4176,44.5049,17000.0
2013-09-18 15:30:00,45.87,45.99,45.8,45.86,66500.0,44.4855,44.6019,44.4176,44.4758,66500.0
2013-09-19 09:30:00,46.07,46.08,45.76,45.96,11700.0,44.6795,44.6892,44.3788,44.5728,11700.0
2013-09-19 10:00:00,45.95,46.0,45.92,45.97,20700.0,44.5631,44.6116,44.534,44.5825,20700.0
2013-09-19 10:30:00,45.97,46.0,45.96,45.98,28600.0,44.5825,44.6116,44.5728,44.5922,28600.0
2013-09-19 11:00:00,45.96,46.0,45.92,45.94,24900.0,44.5728,44.6116,44.534,44.5534,24900.0
2013-09-19 11:30:00,45.95,46.0,45.94,46.0,24600.0,44.5631,44.6116,44.5534,44.6116,24600.0
2013-09-19 12:00:00,46.0,46.25,45.99,46.25,20000.0,44.6116,44.854,44.6019,44.854,20000.0
2013-09-19 12:30:00,46.23,46.25,46.21,46.23,21600.0,44.8346,44.854,44.8152,44.8346,21600.0
2013-09-19 13:00:00,46.24,46.24,46.01,46.16,14800.0,44.8443,44.8443,44.6213,44.7667,14800.0
2013-09-19 13:30:00,46.18,46.25,46.11,46.18,17500.0,44.7861,44.854,44.7182,44.7861,17500.0
2013-09-19 14:00:00,46.17,46.17,45.99,46.05,34800.0,44.7764,44.7764,44.6019,44.6601,34800.0
2013-09-19 14:30:00,46.05,46.1,46.02,46.1,20600.0,44.6601,44.7085,44.631,44.7085,20600.0
2013-09-19 15:00:00,46.09,46.16,46.02,46.14,29400.0,44.6988,44.7667,44.631,44.7473,29400.0
2013-09-19 15:30:00,46.14,46.24,46.08,46.09,33500.0,44.7473,44.8443,44.6892,44.6988,33500.0
2013-09-20 09:30:00,46.27,46.27,45.61,45.64,4900.0,44.8734,44.8734,44.2333,44.2624,4900.0
2013-09-20 10:00:00,45.64,45.72,45.52,45.72,16200.0,44.2624,44.34,44.1461,44.34,16200.0
2013-09-20 10:30:00,45.72,45.78,45.66,45.73,9000.0,44.34,44.3982,44.2818,44.3497,9000.0
2013-09-20 11:00:00,45.73,45.78,45.65,45.67,2600.0,44.3497,44.3982,44.2721,44.2915,2600.0
2013-09-20 11:30:00,45.7,45.73,45.68,45.73,2300.0,44.3206,44.3497,44.3012,44.3497,2300.0
2013-09-20 12:00:00,45.71,45.81,45.7,45.79,2800.0,44.3303,44.4273,44.3206,44.4079,2800.0
2013-09-20 12:30:00,45.78,45.85,45.78,45.8,2500.0,44.3982,44.4661,44.3982,44.4176,2500.0
2013-09-20 13:00:00,45.79,45.8,45.69,45.69,3200.0,44.4079,44.4176,44.3109,44.3109,3200.0
2013-09-20 13:30:00,45.73,45.75,45.63,45.63,4300.0,44.3497,44.3691,44.2527,44.2527,4300.0
2013-09-20 14:00:00,45.61,45.68,45.6,45.66,5500.0,44.2333,44.3012,44.2236,44.2818,5500.0
2013-09-20 14:30:00,45.66,45.69,45.55,45.68,4700.0,44.2818,44.3109,44.1751,44.3012,4700.0
2013-09-20 15:00:00,45.67,45.7,45.62,45.7,12600.0,44.2915,44.3206,44.243,44.3206,12600.0
2013-09-20 15:30:00,45.69,45.72,45.6,45.64,28600.0,44.3109,44.34,44.2236,44.2624,28600.0
2013-09-23 09:30:00,45.17,45.17,44.74,44.86,43700.0,43.8066,43.8066,43.3896,43.506,43700.0
2013-09-23 10:00:00,44.88,45.01,44.83,44.9,12600.0,43.5254,43.6514,43.4769,43.5448,12600.0
2013-09-23 10:30:00,44.87,45.02,44.86,44.97,15000.0,43.5157,43.6611,43.506,43.6127,15000.0
2013-09-23 11:00:00,44.86,45.07,44.86,45.02,29700.0,43.506,43.7096,43.506,43.6611,29700.0
2013-09-23 11:30:00,45.02,45.06,44.89,45.0,15700.0,43.6611,43.6999,43.5351,43.6417,15700.0
2013-09-23 12:00:00,45.0,45.09,44.92,45.02,15500.0,43.6417,43.729,43.5642,43.6611,15500.0
2013-09-23 12:30:00,45.02,45.1,44.97,45.1,11800.0,43.6611,43.7387,43.6127,43.7387,11800.0
2013-09-23 13:00:00,45.09,45.1,44.96,45.01,13300.0,43.729,43.7387,43.603,43.6514,13300.0
2013-09-23 13:30:00,45.0,45.04,44.93,45.03,17500.0,43.6417,43.6805,43.5739,43.6708,17500.0
2013-09-23 14:00:00,45.03,45.03,44.91,44.94,36600.0,43.6708,43.6708,43.5545,43.5836,36600.0
2013-09-23 14:30:00,44.93,45.2,44.87,45.18,21500.0,43.5739,43.8357,43.5157,43.8163,21500.0
2013-09-23 15:00:00,45.18,45.18,45.04,45.07,26300.0,43.8163,43.8163,43.6805,43.7096,26300.0
2013-09-23 15:30:00,45.04,45.18,45.0,45.14,49500.0,43.6805,43.8163,43.6417,43.7775,49500.0
2013-09-24 09:30:00,44.97,45.15,44.87,45.15,5800.0,43.6127,43.7872,43.5157,43.7872,5800.0
2013-09-24 10:00:00,45.11,45.11,44.89,44.99,8600.0,43.7484,43.7484,43.5351,43.6321,8600.0
2013-09-24 10:30:00,44.99,45.23,44.98,45.19,6200.0,43.6321,43.8648,43.6224,43.826,6200.0
2013-09-24 11:00:00,45.17,45.29,45.16,45.28,5600.0,43.8066,43.923,43.7969,43.9133,5600.0
2013-09-24 11:30:00,45.28,45.34,45.24,45.29,4600.0,43.9133,43.9715,43.8745,43.923,4600.0
2013-09-24 12:00:00,45.33,45.35,45.28,45.34,2000.0,43.9618,43.9812,43.9133,43.9715,2000.0
2013-09-24 12:30:00,45.39,45.44,45.28,45.29,5600.0,44.02,44.0685,43.9133,43.923,5600.0
2013-09-24 13:00:00,45.31,45.42,45.26,45.42,6600.0,43.9424,44.0491,43.8939,44.0491,6600.0
2013-09-24 13:30:00,45.38,45.54,45.38,45.46,26700.0,44.0103,44.1654,44.0103,44.0879,26700.0
2013-09-24 14:00:00,45.47,45.49,45.42,45.47,16400.0,44.0976,44.117,44.0491,44.0976,16400.0
2013-09-24 14:30:00,45.45,45.46,45.36,45.44,15500.0,44.0782,44.0879,43.9909,44.0685,15500.0
2013-09-24 15:00:00,45.45,45.48,45.4,45.4,29200.0,44.0782,44.1073,44.0297,44.0297,29200.0
2013-09-24 15:30:00,45.39,45.4,45.1,45.11,42000.0,44.02,44.0297,43.7387,43.7484,42000.0
2013-09-25 09:30:00,45.16,45.23,44.84,44.9,4200.0,43.7969,43.8648,43.4866,43.5448,4200.0
2013-09-25 10:00:00,44.95,45.09,44.87,45.08,36400.0,43.5933,43.729,43.5157,43.7193,36400.0
2013-09-25 10:30:00,45.14,45.26,44.8,44.8,20800.0,43.7775,43.8939,43.4478,43.4478,20800.0
2013-09-25 11:00:00,44.74,44.92,44.64,44.87,6800.0,43.3896,43.5642,43.2926,43.5157,6800.0
2013-09-25 11:30:00,44.81,45.03,44.81,45.03,6400.0,43.4575,43.6708,43.4575,43.6708,6400.0
2013-09-25 12:00:00,45.02,45.06,44.9,44.93,4100.0,43.6611,43.6999,43.5448,43.5739,4100.0
2013-09-25 12:30:00,44.97,45.04,44.92,44.92,4800.0,43.6127,43.6805,43.5642,43.5642,4800.0
2013-09-25 13:00:00,44.95,45.02,44.93,44.95,12800.0,43.5933,43.6611,43.5739,43.5933,12800.0
2013-09-25 13:30:00,44.93,44.93,44.61,44.8,8000.0,43.5739,43.5739,43.2635,43.4478,8000.0
2013-09-25 14:00:00,44.82,44.93,44.69,44.93,16500.0,43.4672,43.5739,43.3411,43.5739,16500.0
2013-09-25 14:30:00,44.95,45.06,44.86,45.04,9500.0,43.5933,43.6999,43.506,43.6805,9500.0
2013-09-25 15:00:00,45.02,45.02,44.77,44.79,20200.0,43.6611,43.6611,43.4187,43.4381,20200.0
2013-09-25 15:30:00,44.8,45.05,44.75,44.91,35600.0,43.4478,43.6902,43.3993,43.5545,35600.0
2013-09-26 09:30:00,44.98,45.12,44.58,44.69,27900.0,43.6224,43.7581,43.2344,43.3411,27900.0
2013-09-26 10:00:00,44.65,44.72,44.46,44.46,26600.0,43.3023,43.3702,43.118,43.118,26600.0
2013-09-26 10:30:00,44.47,44.48,44.07,44.22,23300.0,43.1277,43.1374,42.7398,42.8853,23300.0
2013-09-26 11:00:00,44.26,44.27,44.16,44.22,12500.0,42.9241,42.9338,42.8271,42.8853,12500.0
2013-09-26 11:30:00,44.23,44.24,44.15,44.21,14200.0,42.895,42.9047,42.8174,42.8756,14200.0
2013-09-26 12:00:00,44.21,44.24,44.12,44.13,29700.0,42.8756,42.9047,42.7883,42.798,29700.0
2013-09-26 12:30:00,44.14,44.22,44.13,44.18,9400.0,42.8077,42.8853,42.798,42.8465,9400.0
2013-09-26 13:00:00,44.19,44.3,44.19,44.29,8600.0,42.8562,42.9629,42.8562,42.9532,8600.0
2013-09-26 13:30:00,44.29,44.29,43.99,44.04,29800.0,42.9532,42.9532,42.6622,42.7107,29800.0
2013-09-26 14:00:00,44.04,44.06,43.87,44.0,24100.0,42.7107,42.7301,42.5459,42.6719,24100.0
2013-09-26 14:30:00,43.98,44.02,43.91,43.95,28000.0,42.6525,42.6913,42.5846,42.6234,28000.0
2013-09-26 15:00:00,43.95,43.95,43.66,43.85,47100.0,42.6234,42.6234,42.3422,42.5265,47100.0
2013-09-26 15:30:00,43.83,44.03,43.56,43.58,133200.0,42.5071,42.701,42.2452,42.2646,133200.0
2013-09-27 09:30:00,43.55,43.66,43.4,43.66,46900.0,42.2355,42.3422,42.09,42.3422,46900.0
2013-09-27 10:00:00,43.62,43.65,43.42,43.54,34100.0,42.3034,42.3325,42.1094,42.2258,34100.0
2013-09-27 10:30:00,43.55,43.57,43.27,43.32,37500.0,42.2355,42.2549,41.964,42.0125,37500.0
2013-09-27 11:00:00,43.32,43.48,43.26,43.48,44300.0,42.0125,42.1676,41.9543,42.1676,44300.0
2013-09-27 11:30:00,43.48,43.78,43.38,43.4,23100.0,42.1676,42.4586,42.0706,42.09,23100.0
2013-09-27 12:00:00,43.4,43.49,43.35,43.47,15800.0,42.09,42.1773,42.0416,42.1579,15800.0
2013-09-27 12:30:00,43.47,43.58,43.44,43.55,22000.0,42.1579,42.2646,42.1288,42.2355,22000.0
2013-09-27 13:00:00,43.54,43.63,43.5,43.57,19700.0,42.2258,42.3131,42.187,42.2549,19700.0
2013-09-27 13:30:00,43.57,43.69,43.57,43.67,10000.0,42.2549,42.3713,42.2549,42.3519,10000.0
2013-09-27 14:00:00,43.65,43.84,43.62,43.76,20100.0,42.3325,42.5168,42.3034,42.4392,20100.0
2013-09-27 14:30:00,43.76,43.8,43.69,43.7,15600.0,42.4392,42.478,42.3713,42.381,15600.0
2013-09-27 15:00:00,43.74,43.96,43.73,43.91,35300.0,42.4198,42.6331,42.4101,42.5846,35300.0
2013-09-27 15:30:00,43.89,43.98,43.82,43.95,61000.0,42.5653,42.6525,42.4974,42.6234,61000.0
2013-09-30 09:30:00,43.58,43.58,43.19,43.45,9500.0,42.2646,42.2646,41.8864,42.1385,9500.0
2013-09-30 10:00:00,43.43,43.43,43.16,43.31,40400.0,42.1191,42.1191,41.8573,42.0028,40400.0
2013-09-30 10:30:00,43.33,43.5,43.31,43.5,11500.0,42.0222,42.187,42.0028,42.187,11500.0
2013-09-30 11:00:00,43.51,43.51,43.31,43.41,5700.0,42.1967,42.1967,42.0028,42.0997,5700.0
2013-09-30 11:30:00,43.48,43.5,43.36,43.48,5200.0,42.1676,42.187,42.0512,42.1676,5200.0
2013-09-30 12:00:00,43.51,43.51,43.39,43.44,6300.0,42.1967,42.1967,42.0803,42.1288,6300.0
2013-09-30 12:30:00,43.47,43.49,43.44,43.46,3900.0,42.1579,42.1773,42.1288,42.1482,3900.0
2013-09-30 13:00:00,43.49,43.61,43.44,43.52,8300.0,42.1773,42.2937,42.1288,42.2064,8300.0
2013-09-30 13:30:00,43.54,43.57,43.39,43.43,9400.0,42.2258,42.2549,42.0803,42.1191,9400.0
2013-09-30 14:00:00,43.49,43.61,43.49,43.57,8100.0,42.1773,42.2937,42.1773,42.2549,8100.0
2013-09-30 14:30:00,43.58,43.64,43.48,43.54,15700.0,42.2646,42.3228,42.1676,42.2258,15700.0
2013-09-30 15:00:00,43.53,43.53,43.33,43.35,28400.0,42.2161,42.2161,42.0222,42.0416,28400.0
2013-09-30 15:30:00,43.35,43.42,42.88,42.95,121700.0,42.0416,42.1094,41.5857,41.6536,121700.0
2013-10-01 09:30:00,43.22,43.4,42.82,43.27,46500.0,41.9155,42.09,41.5275,41.964,46500.0
2013-10-01 10:00:00,43.38,43.59,43.3,43.39,38400.0,42.0706,42.2743,41.9931,42.0803,38400.0
2013-10-01 10:30:00,43.35,43.59,43.35,43.54,5200.0,42.0416,42.2743,42.0416,42.2258,5200.0
2013-10-01 11:00:00,43.52,43.56,43.46,43.49,9700.0,42.2064,42.2452,42.1482,42.1773,9700.0
2013-10-01 11:30:00,43.52,43.55,43.4,43.4,5800.0,42.2064,42.2355,42.09,42.09,5800.0
2013-10-01 12:00:00,43.38,43.55,43.36,43.5,34700.0,42.0706,42.2355,42.0512,42.187,34700.0
2013-10-01 12:30:00,43.5,43.5,43.37,43.41,9200.0,42.187,42.187,42.0609,42.0997,9200.0
2013-10-01 13:00:00,43.39,43.45,43.3,43.34,6600.0,42.0803,42.1385,41.9931,42.0319,6600.0
2013-10-01 13:30:00,43.34,43.36,43.19,43.33,10600.0,42.0319,42.0512,41.8864,42.0222,10600.0
2013-10-01 14:00:00,43.32,43.32,43.26,43.26,18800.0,42.0125,42.0125,41.9543,41.9543,18800.0
2013-10-01 14:30:00,43.28,43.34,43.21,43.26,14300.0,41.9737,42.0319,41.9058,41.9543,14300.0
2013-10-01 15:00:00,43.28,43.37,43.2,43.3,25000.0,41.9737,42.0609,41.8961,41.9931,25000.0
2013-10-01 15:30:00,43.29,43.56,43.29,43.55,66600.0,41.9834,42.2452,41.9834,42.2355,66600.0
2013-10-02 09:30:00,43.47,43.49,43.25,43.34,12700.0,42.1579,42.1773,41.9446,42.0319,12700.0
2013-10-02 10:00:00,43.38,43.58,43.33,43.57,22600.0,42.0706,42.2646,42.0222,42.2549,22600.0
2013-10-02 10:30:00,43.57,43.63,43.47,43.59,8500.0,42.2549,42.3131,42.1579,42.2743,8500.0
2013-10-02 11:00:00,43.62,43.78,43.62,43.72,12600.0,42.3034,42.4586,42.3034,42.4004,12600.0
2013-10-02 11:30:00,43.72,43.84,43.63,43.84,8200.0,42.4004,42.5168,42.3131,42.5168,8200.0
2013-10-02 12:00:00,43.84,43.99,43.84,43.9,30500.0,42.5168,42.6622,42.5168,42.575,30500.0
2013-10-02 12:30:00,43.9,44.03,43.9,44.0,39900.0,42.575,42.701,42.575,42.6719,39900.0
2013-10-02 13:00:00,43.99,44.02,43.9,44.0,44500.0,42.6622,42.6913,42.575,42.6719,44500.0
2013-10-02 13:30:00,44.0,44.01,43.87,43.9,14500.0,42.6719,42.6816,42.5459,42.575,14500.0
2013-10-02 14:00:00,43.88,43.93,43.84,43.9,20300.0,42.5556,42.604,42.5168,42.575,20300.0
2013-10-02 14:30:00,43.9,43.91,43.73,43.81,28200.0,42.575,42.5846,42.4101,42.4877,28200.0
2013-10-02 15:00:00,43.81,43.87,43.77,43.84,20600.0,42.4877,42.5459,42.4489,42.5168,20600.0
2013-10-02 15:30:00,43.84,43.87,43.72,43.82,61900.0,42.5168,42.5459,42.4004,42.4974,61900.0
2013-10-03 09:30:00,43.71,43.91,43.42,43.66,7500.0,42.3907,42.5846,42.1094,42.3422,7500.0
2013-10-03 10:00:00,43.59,43.59,43.23,43.43,8000.0,42.2743,42.2743,41.9252,42.1191,8000.0
2013-10-03 10:30:00,43.37,43.61,43.32,43.57,21500.0,42.0609,42.2937,42.0125,42.2549,21500.0
2013-10-03 11:00:00,43.51,43.59,43.48,43.52,8600.0,42.1967,42.2743,42.1676,42.2064,8600.0
2013-10-03 11:30:00,43.53,43.63,43.33,43.34,14800.0,42.2161,42.3131,42.0222,42.0319,14800.0
2013-10-03 12:00:00,43.3,43.5,43.3,43.49,11200.0,41.9931,42.187,41.9931,42.1773,11200.0
2013-10-03 12:30:00,43.53,43.61,43.46,43.59,10400.0,42.2161,42.2937,42.1482,42.2743,10400.0
2013-10-03 13:00:00,43.59,43.76,43.55,43.76,18600.0,42.2743,42.4392,42.2355,42.4392,18600.0
2013-10-03 13:30:00,43.78,43.88,43.74,43.84,11100.0,42.4586,42.5556,42.4198,42.5168,11100.0
2013-10-03 14:00:00,43.83,43.83,43.65,43.81,17900.0,42.5071,42.5071,42.3325,42.4877,17900.0
2013-10-03 14:30:00,43.79,43.83,43.73,43.73,15200.0,42.4683,42.5071,42.4101,42.4101,15200.0
2013-10-03 15:00:00,43.73,43.83,43.72,43.81,37400.0,42.4101,42.5071,42.4004,42.4877,37400.0
2013-10-03 15:30:00,43.82,43.84,43.65,43.7,76300.0,42.4974,42.5168,42.3325,42.381,76300.0
2013-10-04 09:30:00,43.7,44.01,43.46,43.87,7700.0,42.381,42.6816,42.1482,42.5459,7700.0
2013-10-04 10:00:00,43.86,43.9,43.8,43.89,10100.0,42.5362,42.575,42.478,42.5653,10100.0
2013-10-04 10:30:00,43.89,43.99,43.88,43.93,7300.0,42.5653,42.6622,42.5556,42.604,7300.0
2013-10-04 11:00:00,43.97,43.97,43.81,43.86,10800.0,42.6428,42.6428,42.4877,42.5362,10800.0
2013-10-04 11:30:00,43.85,43.97,43.83,43.9,7800.0,42.5265,42.6428,42.5071,42.575,7800.0
2013-10-04 12:00:00,43.91,44.07,43.88,44.07,5900.0,42.5846,42.7398,42.5556,42.7398,5900.0
2013-10-04 12:30:00,44.13,44.18,44.07,44.13,14400.0,42.798,42.8465,42.7398,42.798,14400.0
2013-10-04 13:00:00,44.14,44.2,44.07,44.16,8300.0,42.8077,42.8659,42.7398,42.8271,8300.0
2013-10-04 13:30:00,44.13,44.25,44.11,44.19,17400.0,42.798,42.9144,42.7786,42.8562,17400.0
2013-10-04 14:00:00,44.22,44.28,44.18,44.24,16800.0,42.8853,42.9435,42.8465,42.9047,16800.0
2013-10-04 14:30:00,44.25,44.3,44.14,44.16,31300.0,42.9144,42.9629,42.8077,42.8271,31300.0
2013-10-04 15:00:00,44.18,44.33,44.16,44.32,19600.0,42.8465,42.992,42.8271,42.9823,19600.0
2013-10-04 15:30:00,44.32,44.35,44.14,44.25,29300.0,42.9823,43.0114,42.8077,42.9144,29300.0
2013-10-07 09:30:00,43.94,44.35,43.6,43.6,6100.0,42.6137,43.0114,42.284,42.284,6100.0
2013-10-07 10:00:00,43.57,43.98,43.47,43.92,98000.0,42.2549,42.6525,42.1579,42.5943,98000.0
2013-10-07 10:30:00,43.97,43.97,43.77,43.82,4200.0,42.6428,42.6428,42.4489,42.4974,4200.0
2013-10-07 11:00:00,43.8,43.83,43.71,43.82,4100.0,42.478,42.5071,42.3907,42.4974,4100.0
2013-10-07 11:30:00,43.77,43.92,43.66,43.92,14200.0,42.4489,42.5943,42.3422,42.5943,14200.0
2013-10-07 12:00:00,43.84,44.07,43.83,44.0,15500.0,42.5168,42.7398,42.5071,42.6719,15500.0
2013-10-07 12:30:00,43.96,44.27,43.92,44.25,57900.0,42.6331,42.9338,42.5943,42.9144,57900.0
2013-10-07 13:00:00,44.25,44.33,44.03,44.09,35000.0,42.9144,42.992,42.701,42.7592,35000.0
2013-10-07 13:30:00,44.07,44.27,44.07,44.21,31400.0,42.7398,42.9338,42.7398,42.8756,31400.0
2013-10-07 14:00:00,44.17,44.47,44.01,44.02,104300.0,42.8368,43.1277,42.6816,42.6913,104300.0
2013-10-07 14:30:00,44.02,44.23,43.98,44.2,117300.0,42.6913,42.895,42.6525,42.8659,117300.0
2013-10-07 15:00:00,44.15,44.22,44.08,44.15,48100.0,42.8174,42.8853,42.7495,42.8174,48100.0
2013-10-07 15:30:00,44.12,44.29,44.11,44.2,134100.0,42.7883,42.9532,42.7786,42.8659,134100.0
2013-10-08 09:30:00,44.18,44.38,43.76,44.23,19000.0,42.8465,43.0405,42.4392,42.895,19000.0
2013-10-08 10:00:00,44.23,44.38,44.16,44.27,20200.0,42.895,43.0405,42.8271,42.9338,20200.0
2013-10-08 10:30:00,44.27,44.27,43.97,44.0,30100.0,42.9338,42.9338,42.6428,42.6719,30100.0
2013-10-08 11:00:00,43.99,44.09,43.93,44.05,30000.0,42.6622,42.7592,42.604,42.7204,30000.0
2013-10-08 11:30:00,44.05,44.25,44.02,44.22,57100.0,42.7204,42.9144,42.6913,42.8853,57100.0
2013-10-08 12:00:00,44.23,44.25,43.91,43.94,361500.0,42.895,42.9144,42.5846,42.6137,361500.0
2013-10-08 12:30:00,43.94,43.97,43.78,43.97,22500.0,42.6137,42.6428,42.4586,42.6428,22500.0
2013-10-08 13:00:00,43.98,44.08,43.91,44.03,44800.0,42.6525,42.7495,42.5846,42.701,44800.0
2013-10-08 13:30:00,44.1,44.1,43.79,43.87,34300.0,42.7689,42.7689,42.4683,42.5459,34300.0
2013-10-08 14:00:00,43.8,44.01,43.8,43.92,63300.0,42.478,42.6816,42.478,42.5943,63300.0
2013-10-08 14:30:00,43.91,43.97,43.7,43.94,40800.0,42.5846,42.6428,42.381,42.6137,40800.0
2013-10-08 15:00:00,43.95,44.16,43.88,44.16,72600.0,42.6234,42.8271,42.5556,42.8271,72600.0
2013-10-08 15:30:00,44.16,44.18,43.92,43.92,147800.0,42.8271,42.8465,42.5943,42.5943,147800.0
2013-10-09 09:30:00,43.97,44.19,43.85,44.07,41200.0,42.6428,42.8562,42.5265,42.7398,41200.0
2013-10-09 10:00:00,44.02,44.02,43.67,43.91,76500.0,42.6913,42.6913,42.3519,42.5846,76500.0
2013-10-09 10:30:00,43.93,44.0,43.81,43.82,27600.0,42.604,42.6719,42.4877,42.4974,27600.0
2013-10-09 11:00:00,43.79,43.9,43.59,43.81,18500.0,42.4683,42.575,42.2743,42.4877,18500.0
2013-10-09 11:30:00,43.78,43.91,43.77,43.84,59300.0,42.4586,42.5846,42.4489,42.5168,59300.0
2013-10-09 12:00:00,43.85,43.89,43.78,43.86,26800.0,42.5265,42.5653,42.4586,42.5362,26800.0
2013-10-09 12:30:00,43.89,43.95,43.89,43.94,13100.0,42.5653,42.6234,42.5653,42.6137,13100.0
2013-10-09 13:00:00,43.94,44.21,43.94,44.17,17800.0,42.6137,42.8756,42.6137,42.8368,17800.0
2013-10-09 13:30:00,44.15,44.21,44.08,44.15,4700.0,42.8174,42.8756,42.7495,42.8174,4700.0
2013-10-09 14:00:00,44.11,44.19,43.98,44.04,9100.0,42.7786,42.8562,42.6525,42.7107,9100.0
2013-10-09 14:30:00,44.06,44.09,43.98,44.0,15500.0,42.7301,42.7592,42.6525,42.6719,15500.0
2013-10-09 15:00:00,44.01,44.02,43.73,43.75,27700.0,42.6816,42.6913,42.4101,42.4295,27700.0
2013-10-09 15:30:00,43.79,43.84,43.54,43.55,50400.0,42.4683,42.5168,42.2258,42.2355,50400.0
2013-10-10 09:30:00,44.14,44.48,43.91,44.15,20700.0,42.8077,43.1374,42.5846,42.8174,20700.0
2013-10-10 10:00:00,44.15,44.18,43.97,43.97,12700.0,42.8174,42.8465,42.6428,42.6428,12700.0
2013-10-10 10:30:00,44.01,44.02,43.89,43.9,19400.0,42.6816,42.6913,42.5653,42.575,19400.0
2013-10-10 11:00:00,43.88,43.88,43.69,43.73,18000.0,42.5556,42.5556,42.3713,42.4101,18000.0
2013-10-10 11:30:00,43.76,43.89,43.66,43.69,25900.0,42.4392,42.5653,42.3422,42.3713,25900.0
2013-10-10 12:00:00,43.69,43.71,43.42,43.47,23000.0,42.3713,42.3907,42.1094,42.1579,23000.0
2013-10-10 12:30:00,43.46,43.55,43.41,43.54,16400.0,42.1482,42.2355,42.0997,42.2258,16400.0
2013-10-10 13:00:00,43.52,43.66,43.32,43.64,29400.0,42.2064,42.3422,42.0125,42.3228,29400.0
2013-10-10 13:30:00,43.68,43.75,43.64,43.69,34400.0,42.3616,42.4295,42.3228,42.3713,34400.0
2013-10-10 14:00:00,43.68,43.7,43.45,43.47,30800.0,42.3616,42.381,42.1385,42.1579,30800.0
2013-10-10 14:30:00,43.48,43.5,43.4,43.4,33300.0,42.1676,42.187,42.09,42.09,33300.0
2013-10-10 15:00:00,43.39,43.44,43.29,43.34,44000.0,42.0803,42.1288,41.9834,42.0319,44000.0
2013-10-10 15:30:00,43.33,43.36,43.24,43.29,115700.0,42.0222,42.0512,41.9349,41.9834,115700.0
2013-10-11 09:30:00,43.36,43.62,43.14,43.52,19500.0,42.0512,42.3034,41.8379,42.2064,19500.0
2013-10-11 10:00:00,43.45,43.81,43.45,43.78,20600.0,42.1385,42.4877,42.1385,42.4586,20600.0
2013-10-11 10:30:00,43.75,43.85,43.64,43.83,16800.0,42.4295,42.5265,42.3228,42.5071,16800.0
2013-10-11 11:00:00,43.82,43.82,43.69,43.76,16000.0,42.4974,42.4974,42.3713,42.4392,16000.0
2013-10-11 11:30:00,43.73,43.81,43.73,43.76,26300.0,42.4101,42.4877,42.4101,42.4392,26300.0
2013-10-11 12:00:00,43.77,43.97,43.75,43.92,25200.0,42.4489,42.6428,42.4295,42.5943,25200.0
2013-10-11 12:30:00,43.91,43.93,43.81,43.92,19700.0,42.5846,42.604,42.4877,42.5943,19700.0
2013-10-11 13:00:00,43.93,43.94,43.8,43.87,23000.0,42.604,42.6137,42.478,42.5459,23000.0
2013-10-11 13:30:00,43.87,43.97,43.83,43.85,17000.0,42.5459,42.6428,42.5071,42.5265,17000.0
2013-10-11 14:00:00,43.84,43.85,43.63,43.69,23100.0,42.5168,42.5265,42.3131,42.3713,23100.0
2013-10-11 14:30:00,43.69,43.83,43.67,43.81,44000.0,42.3713,42.5071,42.3519,42.4877,44000.0
2013-10-11 15:00:00,43.82,43.9,43.71,43.73,32100.0,42.4974,42.575,42.3907,42.4101,32100.0
2013-10-11 15:30:00,43.73,43.99,43.73,43.98,64300.0,42.4101,42.6622,42.4101,42.6525,64300.0
2013-10-14 09:30:00,44.53,44.53,43.93,43.97,57800.0,43.1859,43.1859,42.604,42.6428,57800.0
2013-10-14 10:00:00,43.98,44.02,43.83,43.84,19000.0,42.6525,42.6913,42.5071,42.5168,19000.0
2013-10-14 10:30:00,43.85,43.88,43.77,43.85,27500.0,42.5265,42.5556,42.4489,42.5265,27500.0
2013-10-14 11:00:00,43.82,43.83,43.7,43.82,10200.0,42.4974,42.5071,42.381,42.4974,10200.0
2013-10-14 11:30:00,43.86,43.96,43.84,43.96,23400.0,42.5362,42.6331,42.5168,42.6331,23400.0
2013-10-14 12:00:00,43.95,43.96,43.8,43.81,12700.0,42.6234,42.6331,42.478,42.4877,12700.0
2013-10-14 12:30:00,43.84,43.94,43.83,43.91,11200.0,42.5168,42.6137,42.5071,42.5846,11200.0
2013-10-14 13:00:00,43.91,43.95,43.84,43.94,18500.0,42.5846,42.6234,42.5168,42.6137,18500.0
2013-10-14 13:30:00,43.93,43.94,43.89,43.92,23000.0,42.604,42.6137,42.5653,42.5943,23000.0
2013-10-14 14:00:00,43.94,44.03,43.91,43.97,37000.0,42.6137,42.701,42.5846,42.6428,37000.0
2013-10-14 14:30:00,43.95,44.04,43.87,43.95,26800.0,42.6234,42.7107,42.5459,42.6234,26800.0
2013-10-14 15:00:00,43.95,44.17,43.92,44.16,39000.0,42.6234,42.8368,42.5943,42.8271,39000.0
2013-10-14 15:30:00,44.16,44.18,44.08,44.13,68300.0,42.8271,42.8465,42.7495,42.798,68300.0
2013-10-15 09:30:00,44.1,44.1,43.68,43.97,31400.0,42.7689,42.7689,42.3616,42.6428,31400.0
2013-10-15 10:00:00,43.97,44.38,43.96,44.35,15400.0,42.6428,43.0405,42.6331,43.0114,15400.0
2013-10-15 10:30:00,44.34,44.39,44.22,44.39,19900.0,43.0017,43.0502,42.8853,43.0502,19900.0
2013-10-15 11:00:00,44.38,44.55,44.35,44.51,28900.0,43.0405,43.2053,43.0114,43.1665,28900.0
2013-10-15 11:30:00,44.48,44.48,44.31,44.36,14000.0,43.1374,43.1374,42.9726,43.0211,14000.0
2013-10-15 12:00:00,44.32,44.36,44.23,44.3,10200.0,42.9823,43.0211,42.895,42.9629,10200.0
2013-10-15 12:30:00,44.27,44.34,44.26,44.3,8600.0,42.9338,43.0017,42.9241,42.9629,8600.0
2013-10-15 13:00:00,44.31,44.31,44.19,44.21,9000.0,42.9726,42.9726,42.8562,42.8756,9000.0
2013-10-15 13:30:00,44.2,44.2,44.15,44.17,10500.0,42.8659,42.8659,42.8174,42.8368,10500.0
2013-10-15 14:00:00,44.17,44.18,44.07,44.07,15100.0,42.8368,42.8465,42.7398,42.7398,15100.0
2013-10-15 14:30:00,44.06,44.18,43.94,44.18,30600.0,42.7301,42.8465,42.6137,42.8465,30600.0
2013-10-15 15:00:00,44.17,44.18,44.03,44.05,31500.0,42.8368,42.8465,42.701,42.7204,31500.0
2013-10-15 15:30:00,44.05,44.17,44.0,44.01,72500.0,42.7204,42.8368,42.6719,42.6816,72500.0
2013-10-16 09:30:00,44.24,44.56,44.17,44.56,8800.0,42.9047,43.215,42.8368,43.215,8800.0
2013-10-16 10:00:00,44.59,44.62,44.41,44.41,18100.0,43.2441,43.2732,43.0696,43.0696,18100.0
2013-10-16 10:30:00,44.44,44.49,44.39,44.47,44200.0,43.0987,43.1471,43.0502,43.1277,44200.0
2013-10-16 11:00:00,44.46,44.48,44.41,44.45,7500.0,43.118,43.1374,43.0696,43.1083,7500.0
2013-10-16 11:30:00,44.44,44.49,44.4,44.44,3800.0,43.0987,43.1471,43.0599,43.0987,3800.0
2013-10-16 12:00:00,44.47,44.62,44.47,44.58,6100.0,43.1277,43.2732,43.1277,43.2344,6100.0
2013-10-16 12:30:00,44.53,44.58,44.48,44.5,2500.0,43.1859,43.2344,43.1374,43.1568,2500.0
2013-10-16 13:00:00,44.49,44.49,44.34,44.39,6100.0,43.1471,43.1471,43.0017,43.0502,6100.0
2013-10-16 13:30:00,44.42,44.42,44.28,44.28,8100.0,43.0793,43.0793,42.9435,42.9435,8100.0
2013-10-16 14:00:00,44.29,44.4,44.29,44.4,11100.0,42.9532,43.0599,42.9532,43.0599,11100.0
2013-10-16 14:30:00,44.4,44.41,44.32,44.32,19600.0,43.0599,43.0696,42.9823,42.9823,19600.0
2013-10-16 15:00:00,44.33,44.33,44.08,44.1,36000.0,42.992,42.992,42.7495,42.7689,36000.0
2013-10-16 15:30:00,44.1,44.1,43.98,43.98,42100.0,42.7689,42.7689,42.6525,42.6525,42100.0
2013-10-17 09:30:00,43.93,44.03,43.9,44.01,10300.0,42.604,42.701,42.575,42.6816,10300.0
2013-10-17 10:00:00,44.03,44.28,44.03,44.2,8100.0,42.701,42.9435,42.701,42.8659,8100.0
2013-10-17 10:30:00,44.18,44.19,44.09,44.14,7700.0,42.8465,42.8562,42.7592,42.8077,7700.0
2013-10-17 11:00:00,44.23,44.34,44.21,44.33,5400.0,42.895,43.0017,42.8756,42.992,5400.0
2013-10-17 11:30:00,44.35,44.47,44.34,44.42,5300.0,43.0114,43.1277,43.0017,43.0793,5300.0
2013-10-17 12:00:00,44.4,44.41,44.26,44.29,6100.0,43.0599,43.0696,42.9241,42.9532,6100.0
2013-10-17 12:30:00,44.29,44.29,44.21,44.27,4100.0,42.9532,42.9532,42.8756,42.9338,4100.0
2013-10-17 13:00:00,44.27,44.31,44.2,44.22,10300.0,42.9338,42.9726,42.8659,42.8853,10300.0
2013-10-17 13:30:00,44.19,44.27,44.14,44.18,13500.0,42.8562,42.9338,42.8077,42.8465,13500.0
2013-10-17 14:00:00,44.15,44.2,44.11,44.15,8200.0,42.8174,42.8659,42.7786,42.8174,8200.0
2013-10-17 14:30:00,44.15,44.21,44.13,44.15,16200.0,42.8174,42.8756,42.798,42.8174,16200.0
2013-10-17 15:00:00,44.16,44.26,44.13,44.25,20300.0,42.8271,42.9241,42.798,42.9144,20300.0
2013-10-17 15:30:00,44.25,44.55,44.24,44.46,69500.0,42.9144,43.2053,42.9047,43.118,69500.0
2013-10-18 09:30:00,44.81,44.87,44.67,44.77,6200.0,43.4575,43.5157,43.3217,43.4187,6200.0
2013-10-18 10:00:00,44.87,44.96,44.84,44.93,10900.0,43.5157,43.603,43.4866,43.5739,10900.0
2013-10-18 10:30:00,44.95,45.08,44.86,45.08,15600.0,43.5933,43.7193,43.506,43.7193,15600.0
2013-10-18 11:00:00,45.06,45.1,44.92,44.94,9100.0,43.6999,43.7387,43.5642,43.5836,9100.0
2013-10-18 11:30:00,44.91,45.01,44.91,45.01,9400.0,43.5545,43.6514,43.5545,43.6514,9400.0
2013-10-18 12:00:00,45.01,45.26,45.01,45.23,127500.0,43.6514,43.8939,43.6514,43.8648,127500.0
2013-10-18 12:30:00,45.2,45.26,45.08,45.25,58500.0,43.8357,43.8939,43.7193,43.8842,58500.0
2013-10-18 13:00:00,45.25,45.4,45.22,45.39,39700.0,43.8842,44.0297,43.8551,44.02,39700.0
2013-10-18 13:30:00,45.38,45.56,45.35,45.49,22900.0,44.0103,44.1848,43.9812,44.117,22900.0
2013-10-18 14:00:00,45.49,45.5,45.33,45.37,25300.0,44.117,44.1267,43.9618,44.0006,25300.0
2013-10-18 14:30:00,45.38,45.42,45.29,45.37,27200.0,44.0103,44.0491,43.923,44.0006,27200.0
2013-10-18 15:00:00,45.34,45.39,45.17,45.19,35300.0,43.9715,44.02,43.8066,43.826,35300.0
2013-10-18 15:30:00,45.19,45.24,45.11,45.19,52400.0,43.826,43.8745,43.7484,43.826,52400.0
2013-10-21 09:30:00,45.7,45.79,45.51,45.7,46500.0,44.3206,44.4079,44.1364,44.3206,46500.0
2013-10-21 10:00:00,45.69,45.75,45.56,45.6,22300.0,44.3109,44.3691,44.1848,44.2236,22300.0
2013-10-21 10:30:00,45.62,45.66,45.58,45.62,17300.0,44.243,44.2818,44.2042,44.243,17300.0
2013-10-21 11:00:00,45.61,45.64,45.58,45.61,17800.0,44.2333,44.2624,44.2042,44.2333,17800.0
2013-10-21 11:30:00,45.61,45.64,45.58,45.61,13800.0,44.2333,44.2624,44.2042,44.2333,13800.0
2013-10-21 12:00:00,45.61,45.7,45.61,45.68,12000.0,44.2333,44.3206,44.2333,44.3012,12000.0
2013-10-21 12:30:00,45.7,45.74,45.67,45.72,11600.0,44.3206,44.3594,44.2915,44.34,11600.0
2013-10-21 13:00:00,45.72,45.76,45.72,45.72,14700.0,44.34,44.3788,44.34,44.34,14700.0
2013-10-21 13:30:00,45.72,45.75,45.7,45.74,5500.0,44.34,44.3691,44.3206,44.3594,5500.0
2013-10-21 14:00:00,45.74,45.74,45.58,45.62,20700.0,44.3594,44.3594,44.2042,44.243,20700.0
2013-10-21 14:30:00,45.63,45.66,45.61,45.61,11600.0,44.2527,44.2818,44.2333,44.2333,11600.0
2013-10-21 15:00:00,45.63,45.73,45.61,45.66,20300.0,44.2527,44.3497,44.2333,44.2818,20300.0
2013-10-21 15:30:00,45.67,45.75,45.55,45.65,64300.0,44.2915,44.3691,44.1751,44.2721,64300.0
2013-10-22 09:30:00,46.0,46.22,45.99,46.08,16300.0,44.6116,44.8249,44.6019,44.6892,16300.0
2013-10-22 10:00:00,46.11,46.14,46.03,46.04,19400.0,44.7182,44.7473,44.6407,44.6504,19400.0
2013-10-22 10:30:00,46.03,46.06,45.7,45.81,21100.0,44.6407,44.6698,44.3206,44.4273,21100.0
2013-10-22 11:00:00,45.82,45.93,45.79,45.83,15300.0,44.437,44.5437,44.4079,44.4467,15300.0
2013-10-22 11:30:00,45.79,45.87,45.79,45.85,14600.0,44.4079,44.4855,44.4079,44.4661,14600.0
2013-10-22 12:00:00,45.86,45.86,45.81,45.84,9800.0,44.4758,44.4758,44.4273,44.4564,9800.0
2013-10-22 12:30:00,45.84,45.86,45.76,45.83,5700.0,44.4564,44.4758,44.3788,44.4467,5700.0
2013-10-22 13:00:00,45.82,45.84,45.78,45.81,12600.0,44.437,44.4564,44.3982,44.4273,12600.0
2013-10-22 13:30:00,45.77,45.82,45.77,45.8,11200.0,44.3885,44.437,44.3885,44.4176,11200.0
2013-10-22 14:00:00,45.81,45.82,45.78,45.82,13800.0,44.4273,44.437,44.3982,44.437,13800.0
2013-10-22 14:30:00,45.8,45.83,45.79,45.8,22000.0,44.4176,44.4467,44.4079,44.4176,22000.0
2013-10-22 15:00:00,45.8,45.92,45.79,45.92,27300.0,44.4176,44.534,44.4079,44.534,27300.0
2013-10-22 15:30:00,45.9,45.95,45.87,45.89,37400.0,44.5146,44.5631,44.4855,44.5049,37400.0
2013-10-23 09:30:00,45.96,46.03,45.46,45.46,13700.0,44.5728,44.6407,44.0879,44.0879,13700.0
2013-10-23 10:00:00,45.46,45.66,45.41,45.5,8400.0,44.0879,44.2818,44.0394,44.1267,8400.0
2013-10-23 10:30:00,45.5,45.53,45.21,45.35,9400.0,44.1267,44.1558,43.8454,43.9812,9400.0
2013-10-23 11:00:00,45.42,45.46,45.28,45.37,7000.0,44.0491,44.0879,43.9133,44.0006,7000.0
2013-10-23 11:30:00,45.38,45.41,45.3,45.3,5500.0,44.0103,44.0394,43.9327,43.9327,5500.0
2013-10-23 12:00:00,45.33,45.41,45.31,45.32,4500.0,43.9618,44.0394,43.9424,43.9521,4500.0
2013-10-23 12:30:00,45.32,45.44,45.31,45.43,5100.0,43.9521,44.0685,43.9424,44.0588,5100.0
2013-10-23 13:00:00,45.4,45.46,45.34,45.41,5500.0,44.0297,44.0879,43.9715,44.0394,5500.0
2013-10-23 13:30:00,45.45,45.49,45.31,45.45,11400.0,44.0782,44.117,43.9424,44.0782,11400.0
2013-10-23 14:00:00,45.44,45.46,45.3,45.31,5700.0,44.0685,44.0879,43.9327,43.9424,5700.0
2013-10-23 14:30:00,45.33,45.41,45.33,45.37,13300.0,43.9618,44.0394,43.9618,44.0006,13300.0
2013-10-23 15:00:00,45.38,45.4,45.23,45.24,18600.0,44.0103,44.0297,43.8648,43.8745,18600.0
2013-10-23 15:30:00,45.23,45.4,45.21,45.27,74600.0,43.8648,44.0297,43.8454,43.9036,74600.0
2013-10-24 09:30:00,45.63,46.19,45.3,46.14,94400.0,44.2527,44.7958,43.9327,44.7473,94400.0
2013-10-24 10:00:00,46.14,46.22,46.03,46.05,105800.0,44.7473,44.8249,44.6407,44.6601,105800.0
2013-10-24 10:30:00,46.06,46.15,46.03,46.06,8000.0,44.6698,44.757,44.6407,44.6698,8000.0
2013-10-24 11:00:00,46.1,46.34,46.09,46.34,7100.0,44.7085,44.9413,44.6988,44.9413,7100.0
2013-10-24 11:30:00,46.32,46.47,46.29,46.45,14100.0,44.9219,45.0674,44.8928,45.048,14100.0
2013-10-24 12:00:00,46.46,46.53,46.44,46.51,8900.0,45.0577,45.1256,45.0383,45.1062,8900.0
2013-10-24 12:30:00,46.51,46.51,46.41,46.45,8300.0,45.1062,45.1062,45.0092,45.048,8300.0
2013-10-24 13:00:00,46.45,46.45,46.33,46.39,10400.0,45.048,45.048,44.9316,44.9898,10400.0
2013-10-24 13:30:00,46.38,46.44,46.34,46.34,9500.0,44.9801,45.0383,44.9413,44.9413,9500.0
2013-10-24 14:00:00,46.27,46.39,46.24,46.33,18700.0,44.8734,44.9898,44.8443,44.9316,18700.0
2013-10-24 14:30:00,46.32,46.48,46.32,46.48,8100.0,44.9219,45.0771,44.9219,45.0771,8100.0
2013-10-24 15:00:00,46.5,46.58,46.5,46.56,16300.0,45.0965,45.1741,45.0965,45.1547,16300.0
2013-10-24 15:30:00,46.57,46.86,46.56,46.75,72000.0,45.1644,45.4456,45.1547,45.3389,72000.0
2013-10-25 09:30:00,47.0,47.08,46.77,47.05,20700.0,45.5814,45.659,45.3583,45.6299,20700.0
2013-10-25 10:00:00,47.06,47.22,46.91,46.96,34600.0,45.6396,45.7947,45.4941,45.5426,34600.0
2013-10-25 10:30:00,46.93,47.08,46.93,47.01,11200.0,45.5135,45.659,45.5135,45.5911,11200.0
2013-10-25 11:00:00,47.05,47.05,46.85,46.93,20800.0,45.6299,45.6299,45.4359,45.5135,20800.0
2013-10-25 11:30:00,46.92,47.03,46.91,47.0,25200.0,45.5038,45.6105,45.4941,45.5814,25200.0
2013-10-25 12:00:00,46.93,47.02,46.93,46.93,29100.0,45.5135,45.6008,45.5135,45.5135,29100.0
2013-10-25 12:30:00,46.93,47.17,46.93,47.17,15200.0,45.5135,45.7463,45.5135,45.7463,15200.0
2013-10-25 13:00:00,47.19,47.33,47.19,47.28,20700.0,45.7656,45.9014,45.7656,45.8529,20700.0
2013-10-25 13:30:00,47.27,47.41,47.26,47.4,30900.0,45.8432,45.979,45.8335,45.9693,30900.0
2013-10-25 14:00:00,47.41,47.49,47.1,47.1,25500.0,45.979,46.0566,45.6784,45.6784,25500.0
2013-10-25 14:30:00,47.09,47.23,47.08,47.2,21200.0,45.6687,45.8044,45.659,45.7753,21200.0
2013-10-25 15:00:00,47.2,47.2,46.91,47.07,21400.0,45.7753,45.7753,45.4941,45.6493,21400.0
2013-10-25 15:30:00,47.09,47.28,47.04,47.2,28000.0,45.6687,45.8529,45.6202,45.7753,28000.0
2013-10-28 09:30:00,47.19,47.19,46.71,46.81,45600.0,45.7656,45.7656,45.3001,45.3971,45600.0
2013-10-28 10:00:00,46.77,46.81,46.51,46.65,76600.0,45.3583,45.3971,45.1062,45.2419,76600.0
2013-10-28 10:30:00,46.63,46.77,46.57,46.6,47200.0,45.2225,45.3583,45.1644,45.1935,47200.0
2013-10-28 11:00:00,46.64,46.68,46.47,46.52,36600.0,45.2322,45.271,45.0674,45.1159,36600.0
2013-10-28 11:30:00,46.53,46.56,46.47,46.51,24900.0,45.1256,45.1547,45.0674,45.1062,24900.0
2013-10-28 12:00:00,46.49,46.51,46.28,46.31,30100.0,45.0868,45.1062,44.8831,44.9122,30100.0
2013-10-28 12:30:00,46.33,46.59,46.28,46.56,35200.0,44.9316,45.1838,44.8831,45.1547,35200.0
2013-10-28 13:00:00,46.56,46.57,46.35,46.36,23400.0,45.1547,45.1644,44.951,44.9607,23400.0
2013-10-28 13:30:00,46.36,46.48,46.35,46.43,33000.0,44.9607,45.0771,44.951,45.0286,33000.0
2013-10-28 14:00:00,46.43,46.53,46.43,46.46,26500.0,45.0286,45.1256,45.0286,45.0577,26500.0
2013-10-28 14:30:00,46.47,46.47,46.33,46.35,42400.0,45.0674,45.0674,44.9316,44.951,42400.0
2013-10-28 15:00:00,46.34,46.35,46.18,46.27,42400.0,44.9413,44.951,44.7861,44.8734,42400.0
2013-10-28 15:30:00,46.28,46.52,46.26,46.41,71900.0,44.8831,45.1159,44.8637,45.0092,71900.0
2013-10-29 09:30:00,46.78,47.15,46.42,46.42,18400.0,45.368,45.7269,45.0189,45.0189,18400.0
2013-10-29 10:00:00,46.39,46.43,46.28,46.3,11500.0,44.9898,45.0286,44.8831,44.9025,11500.0
2013-10-29 10:30:00,46.36,46.71,46.25,46.64,123900.0,44.9607,45.3001,44.854,45.2322,123900.0
2013-10-29 11:00:00,46.64,46.71,46.56,46.62,24300.0,45.2322,45.3001,45.1547,45.2129,24300.0
2013-10-29 11:30:00,46.65,46.8,46.63,46.63,18900.0,45.2419,45.3874,45.2225,45.2225,18900.0
2013-10-29 12:00:00,46.63,46.87,46.62,46.87,28100.0,45.2225,45.4553,45.2129,45.4553,28100.0
2013-10-29 12:30:00,46.84,46.94,46.81,46.87,10500.0,45.4262,45.5232,45.3971,45.4553,10500.0
2013-10-29 13:00:00,46.83,46.9,46.71,46.72,14200.0,45.4165,45.4844,45.3001,45.3098,14200.0
2013-10-29 13:30:00,46.7,46.97,46.7,46.91,23600.0,45.2904,45.5523,45.2904,45.4941,23600.0
2013-10-29 14:00:00,46.93,47.13,46.88,47.05,27900.0,45.5135,45.7075,45.465,45.6299,27900.0
2013-10-29 14:30:00,47.04,47.1,47.01,47.09,35200.0,45.6202,45.6784,45.5911,45.6687,35200.0
2013-10-29 15:00:00,47.08,47.22,47.02,47.1,38800.0,45.659,45.7947,45.6008,45.6784,38800.0
2013-10-29 15:30:00,47.1,47.13,46.79,47.04,152200.0,45.6784,45.7075,45.3777,45.6202,152200.0
2013-10-30 09:30:00,47.1,47.1,46.01,46.36,57400.0,45.6784,45.6784,44.6213,44.9607,57400.0
2013-10-30 10:00:00,46.32,46.63,46.27,46.63,34400.0,44.9219,45.2225,44.8734,45.2225,34400.0
2013-10-30 10:30:00,46.62,46.9,46.57,46.72,18700.0,45.2129,45.4844,45.1644,45.3098,18700.0
2013-10-30 11:00:00,46.72,46.93,46.7,46.81,17400.0,45.3098,45.5135,45.2904,45.3971,17400.0
2013-10-30 11:30:00,46.79,46.79,46.51,46.75,12800.0,45.3777,45.3777,45.1062,45.3389,12800.0
2013-10-30 12:00:00,46.68,46.74,46.59,46.59,6200.0,45.271,45.3292,45.1838,45.1838,6200.0
2013-10-30 12:30:00,46.6,46.64,46.5,46.57,9400.0,45.1935,45.2322,45.0965,45.1644,9400.0
2013-10-30 13:00:00,46.57,46.75,46.48,46.68,49200.0,45.1644,45.3389,45.0771,45.271,49200.0
2013-10-30 13:30:00,46.66,46.81,46.66,46.72,10100.0,45.2516,45.3971,45.2516,45.3098,10100.0
2013-10-30 14:00:00,46.73,46.92,46.6,46.67,27700.0,45.3195,45.5038,45.1935,45.2613,27700.0
2013-10-30 14:30:00,46.63,46.7,46.5,46.56,14900.0,45.2225,45.2904,45.0965,45.1547,14900.0
2013-10-30 15:00:00,46.55,46.76,46.54,46.73,21500.0,45.145,45.3486,45.1353,45.3195,21500.0
2013-10-30 15:30:00,46.74,47.05,46.56,46.59,77200.0,45.3292,45.6299,45.1547,45.1838,77200.0
2013-10-31 09:30:00,47.35,48.0,47.24,47.7,51300.0,45.9208,46.5512,45.8141,46.2603,51300.0
2013-10-31 10:00:00,47.69,48.26,47.6,48.23,19800.0,46.2506,46.8034,46.1633,46.7743,19800.0
2013-10-31 10:30:00,48.21,48.21,47.71,47.82,21600.0,46.7549,46.7549,46.27,46.3766,21600.0
2013-10-31 11:00:00,47.81,47.87,47.76,47.83,10300.0,46.3669,46.4251,46.3184,46.3863,10300.0
2013-10-31 11:30:00,47.86,48.05,47.78,47.97,64700.0,46.4154,46.5997,46.3378,46.5221,64700.0
2013-10-31 12:00:00,47.96,48.01,47.68,47.68,19000.0,46.5124,46.5609,46.2409,46.2409,19000.0
2013-10-31 12:30:00,47.67,47.68,47.48,47.66,16700.0,46.2312,46.2409,46.0469,46.2215,16700.0
2013-10-31 13:00:00,47.64,47.74,47.55,47.57,16500.0,46.2021,46.299,46.1148,46.1342,16500.0
2013-10-31 13:30:00,47.57,47.6,47.41,47.46,20400.0,46.1342,46.1633,45.979,46.0275,20400.0
2013-10-31 14:00:00,47.46,47.48,47.38,47.42,13800.0,46.0275,46.0469,45.9499,45.9887,13800.0
2013-10-31 14:30:00,47.43,47.6,47.43,47.57,13700.0,45.9984,46.1633,45.9984,46.1342,13700.0
2013-10-31 15:00:00,47.55,47.6,47.44,47.5,37400.0,46.1148,46.1633,46.0081,46.0663,37400.0
2013-10-31 15:30:00,47.5,47.96,47.49,47.58,123900.0,46.0663,46.5124,46.0566,46.1439,123900.0
2013-11-01 09:30:00,47.81,48.22,47.64,47.86,25200.0,46.3669,46.7646,46.2021,46.4154,25200.0
2013-11-01 10:00:00,47.96,47.99,47.72,47.75,9000.0,46.5124,46.5415,46.2796,46.3087,9000.0
2013-11-01 10:30:00,47.72,48.05,47.72,48.03,9200.0,46.2796,46.5997,46.2796,46.5803,9200.0
2013-11-01 11:00:00,47.99,47.99,47.75,47.76,10100.0,46.5415,46.5415,46.3087,46.3184,10100.0
2013-11-01 11:30:00,47.7,47.78,47.67,47.71,4600.0,46.2603,46.3378,46.2312,46.27,4600.0
2013-11-01 12:00:00,47.71,47.83,47.69,47.83,6800.0,46.27,46.3863,46.2506,46.3863,6800.0
2013-11-01 12:30:00,47.82,47.95,47.8,47.9,6500.0,46.3766,46.5027,46.3572,46.4542,6500.0
2013-11-01 13:00:00,47.88,47.91,47.85,47.86,17500.0,46.4348,46.4639,46.4057,46.4154,17500.0
2013-11-01 13:30:00,47.85,47.96,47.83,47.95,8100.0,46.4057,46.5124,46.3863,46.5027,8100.0
2013-11-01 14:00:00,47.96,48.28,47.94,48.26,18400.0,46.5124,46.8227,46.493,46.8034,18400.0
2013-11-01 14:30:00,48.27,48.32,48.13,48.2,22700.0,46.813,46.8615,46.6773,46.7452,22700.0
2013-11-01 15:00:00,48.17,48.2,48.07,48.1,29900.0,46.7161,46.7452,46.6191,46.6482,29900.0
2013-11-01 15:30:00,48.09,48.24,48.06,48.24,46600.0,46.6385,46.784,46.6094,46.784,46600.0
2013-11-04 09:30:00,48.7,48.91,48.51,48.63,21400.0,47.2301,47.4337,47.0458,47.1622,21400.0
2013-11-04 10:00:00,48.63,48.72,48.51,48.67,16200.0,47.1622,47.2495,47.0458,47.201,16200.0
2013-11-04 10:30:00,48.7,48.7,48.52,48.55,11200.0,47.2301,47.2301,47.0555,47.0846,11200.0
2013-11-04 11:00:00,48.54,48.59,48.51,48.58,9900.0,47.0749,47.1234,47.0458,47.1137,9900.0
2013-11-04 11:30:00,48.59,48.61,48.53,48.56,15500.0,47.1234,47.1428,47.0652,47.0943,15500.0
2013-11-04 12:00:00,48.55,48.69,48.55,48.69,8500.0,47.0846,47.2204,47.0846,47.2204,8500.0
2013-11-04 12:30:00,48.67,48.83,48.67,48.77,7800.0,47.201,47.3561,47.201,47.298,7800.0
2013-11-04 13:00:00,48.75,48.81,48.68,48.79,14200.0,47.2786,47.3367,47.2107,47.3174,14200.0
2013-11-04 13:30:00,48.78,48.84,48.77,48.79,15200.0,47.3077,47.3658,47.298,47.3174,15200.0
2013-11-04 14:00:00,48.8,48.83,48.77,48.82,11200.0,47.3271,47.3561,47.298,47.3464,11200.0
2013-11-04 14:30:00,48.79,48.82,48.78,48.8,12700.0,47.3174,47.3464,47.3077,47.3271,12700.0
2013-11-04 15:00:00,48.8,48.88,48.8,48.87,13800.0,47.3271,47.4046,47.3271,47.3949,13800.0
2013-11-04 15:30:00,48.84,48.91,48.81,48.85,23900.0,47.3658,47.4337,47.3367,47.3755,23900.0
2013-11-05 09:30:00,48.71,48.98,48.67,48.98,34800.0,47.2398,47.5016,47.201,47.5016,34800.0
2013-11-05 10:00:00,48.95,49.14,48.94,49.05,18200.0,47.4725,47.6568,47.4628,47.5695,18200.0
2013-11-05 10:30:00,49.06,49.29,48.97,48.97,29900.0,47.5792,47.8023,47.4919,47.4919,29900.0
2013-11-05 11:00:00,48.97,48.98,48.78,48.81,8300.0,47.4919,47.5016,47.3077,47.3367,8300.0
2013-11-05 11:30:00,48.83,48.92,48.83,48.87,10900.0,47.3561,47.4434,47.3561,47.3949,10900.0
2013-11-05 12:00:00,48.84,48.96,48.84,48.94,17000.0,47.3658,47.4822,47.3658,47.4628,17000.0
2013-11-05 12:30:00,48.94,48.95,48.83,48.9,9200.0,47.4628,47.4725,47.3561,47.424,9200.0
2013-11-05 13:00:00,48.9,48.91,48.83,48.85,14500.0,47.424,47.4337,47.3561,47.3755,14500.0
2013-11-05 13:30:00,48.86,48.87,48.75,48.75,13600.0,47.3852,47.3949,47.2786,47.2786,13600.0
2013-11-05 14:00:00,48.74,48.9,48.74,48.86,14100.0,47.2689,47.424,47.2689,47.3852,14100.0
2013-11-05 14:30:00,48.86,48.9,48.8,48.82,22000.0,47.3852,47.424,47.3271,47.3464,22000.0
2013-11-05 15:00:00,48.82,49.0,48.82,49.0,20500.0,47.3464,47.521,47.3464,47.521,20500.0
2013-11-05 15:30:00,49.0,49.12,48.89,48.89,57200.0,47.521,47.6374,47.4143,47.4143,57200.0
2013-11-06 09:30:00,48.96,49.42,48.96,49.26,12500.0,47.4822,47.9283,47.4822,47.7732,12500.0
2013-11-06 10:00:00,49.22,49.38,49.17,49.21,28300.0,47.7344,47.8895,47.6859,47.7247,28300.0
2013-11-06 10:30:00,49.17,49.17,48.83,48.83,11200.0,47.6859,47.6859,47.3561,47.3561,11200.0
2013-11-06 11:00:00,48.82,49.03,48.75,48.87,15400.0,47.3464,47.5501,47.2786,47.3949,15400.0
2013-11-06 11:30:00,48.88,49.0,48.65,48.78,73500.0,47.4046,47.521,47.1816,47.3077,73500.0
2013-11-06 12:00:00,48.72,48.8,48.71,48.74,20500.0,47.2495,47.3271,47.2398,47.2689,20500.0
2013-11-06 12:30:00,48.74,48.89,48.72,48.86,19900.0,47.2689,47.4143,47.2495,47.3852,19900.0
2013-11-06 13:00:00,48.85,48.85,48.71,48.76,10700.0,47.3755,47.3755,47.2398,47.2883,10700.0
2013-11-06 13:30:00,48.78,48.79,48.7,48.71,11400.0,47.3077,47.3174,47.2301,47.2398,11400.0
2013-11-06 14:00:00,48.71,48.73,48.56,48.56,23800.0,47.2398,47.2592,47.0943,47.0943,23800.0
2013-11-06 14:30:00,48.55,48.57,47.98,48.27,112300.0,47.0846,47.104,46.5318,46.813,112300.0
2013-11-06 15:00:00,48.27,48.28,48.14,48.2,36900.0,46.813,46.8227,46.687,46.7452,36900.0
2013-11-06 15:30:00,48.22,48.27,47.92,48.01,101100.0,46.7646,46.813,46.4736,46.5609,101100.0
2013-11-07 09:30:00,48.15,48.44,47.68,47.68,30000.0,46.6967,46.9779,46.2409,46.2409,30000.0
2013-11-07 10:00:00,47.7,47.74,47.32,47.48,25000.0,46.2603,46.299,45.8917,46.0469,25000.0
2013-11-07 10:30:00,47.48,47.56,47.29,47.47,24900.0,46.0469,46.1245,45.8626,46.0372,24900.0
2013-11-07 11:00:00,47.46,47.57,47.39,47.54,28100.0,46.0275,46.1342,45.9596,46.1051,28100.0
2013-11-07 11:30:00,47.56,47.8,47.54,47.76,50100.0,46.1245,46.3572,46.1051,46.3184,50100.0
2013-11-07 12:00:00,47.78,47.98,47.78,47.85,30000.0,46.3378,46.5318,46.3378,46.4057,30000.0
2013-11-07 12:30:00,47.85,47.86,47.75,47.81,22200.0,46.4057,46.4154,46.3087,46.3669,22200.0
2013-11-07 13:00:00,47.84,47.84,47.69,47.69,22400.0,46.396,46.396,46.2506,46.2506,22400.0
2013-11-07 13:30:00,47.68,47.68,47.46,47.49,32500.0,46.2409,46.2409,46.0275,46.0566,32500.0
2013-11-07 14:00:00,47.49,47.52,47.4,47.48,31700.0,46.0566,46.0857,45.9693,46.0469,31700.0
2013-11-07 14:30:00,47.46,47.46,47.38,47.4,24900.0,46.0275,46.0275,45.9499,45.9693,24900.0
2013-11-07 15:00:00,47.39,47.44,47.33,47.33,31300.0,45.9596,46.0081,45.9014,45.9014,31300.0
2013-11-07 15:30:00,47.32,47.41,47.25,47.4,120000.0,45.8917,45.979,45.8238,45.9693,120000.0
2013-11-08 09:30:00,47.5,47.73,47.37,47.65,14100.0,46.0663,46.2893,45.9402,46.2118,14100.0
2013-11-08 10:00:00,47.6,47.87,47.6,47.86,26900.0,46.1633,46.4251,46.1633,46.4154,26900.0
2013-11-08 10:30:00,47.84,48.16,47.79,48.16,18400.0,46.396,46.7064,46.3475,46.7064,18400.0
2013-11-08 11:00:00,48.16,48.17,47.99,48.11,13200.0,46.7064,46.7161,46.5415,46.6579,13200.0
2013-11-08 11:30:00,48.1,48.17,48.07,48.14,14700.0,46.6482,46.7161,46.6191,46.687,14700.0
2013-11-08 12:00:00,48.09,48.19,48.06,48.19,9700.0,46.6385,46.7355,46.6094,46.7355,9700.0
2013-11-08 12:30:00,48.17,48.27,48.14,48.25,11200.0,46.7161,46.813,46.687,46.7937,11200.0
2013-11-08 13:00:00,48.25,48.32,48.24,48.31,8800.0,46.7937,46.8615,46.784,46.8518,8800.0
2013-11-08 13:30:00,48.34,48.34,48.17,48.25,10800.0,46.8809,46.8809,46.7161,46.7937,10800.0
2013-11-08 14:00:00,48.25,48.29,48.2,48.25,12200.0,46.7937,46.8324,46.7452,46.7937,12200.0
2013-11-08 14:30:00,48.27,48.32,48.22,48.25,8900.0,46.813,46.8615,46.7646,46.7937,8900.0
2013-11-08 15:00:00,48.24,48.24,48.1,48.12,18800.0,46.784,46.784,46.6482,46.6676,18800.0
2013-11-08 15:30:00,48.13,48.23,48.12,48.14,40000.0,46.6773,46.7743,46.6676,46.687,40000.0
2013-11-11 09:30:00,48.26,48.6,48.24,48.51,9700.0,46.8034,47.1331,46.784,47.0458,9700.0
2013-11-11 10:00:00,48.52,48.59,48.22,48.22,26200.0,47.0555,47.1234,46.7646,46.7646,26200.0
2013-11-11 10:30:00,48.21,48.27,48.02,48.02,17100.0,46.7549,46.813,46.5706,46.5706,17100.0
2013-11-11 11:00:00,48.04,48.06,47.87,48.02,13500.0,46.59,46.6094,46.4251,46.5706,13500.0
2013-11-11 11:30:00,47.99,48.19,47.96,48.1,12100.0,46.5415,46.7355,46.5124,46.6482,12100.0
2013-11-11 12:00:00,48.12,48.16,48.03,48.16,7500.0,46.6676,46.7064,46.5803,46.7064,7500.0
2013-11-11 12:30:00,48.17,48.22,48.07,48.09,11900.0,46.7161,46.7646,46.6191,46.6385,11900.0
2013-11-11 13:00:00,48.09,48.19,48.01,48.03,22500.0,46.6385,46.7355,46.5609,46.5803,22500.0
2013-11-11 13:30:00,48.04,48.19,48.04,48.14,9100.0,46.59,46.7355,46.59,46.687,9100.0
2013-11-11 14:00:00,48.17,48.21,48.12,48.21,17400.0,46.7161,46.7549,46.6676,46.7549,17400.0
2013-11-11 14:30:00,48.21,48.41,48.21,48.38,10800.0,46.7549,46.9488,46.7549,46.9197,10800.0
2013-11-11 15:00:00,48.39,48.41,48.33,48.35,16500.0,46.9294,46.9488,46.8712,46.8906,16500.0
2013-11-11 15:30:00,48.35,48.37,48.05,48.06,34100.0,46.8906,46.91,46.5997,46.6094,34100.0
2013-11-12 09:30:00,48.01,48.53,48.01,48.46,19500.0,46.5609,47.0652,46.5609,46.9973,19500.0
2013-11-12 10:00:00,48.46,48.46,48.15,48.29,26200.0,46.9973,46.9973,46.6967,46.8324,26200.0
2013-11-12 10:30:00,48.3,48.45,48.29,48.4,7500.0,46.8421,46.9876,46.8324,46.9391,7500.0
2013-11-12 11:00:00,48.4,48.48,48.4,48.45,6100.0,46.9391,47.0167,46.9391,46.9876,6100.0
2013-11-12 11:30:00,48.49,48.57,48.31,48.4,7600.0,47.0264,47.104,46.8518,46.9391,7600.0
2013-11-12 12:00:00,48.4,48.45,48.26,48.34,8800.0,46.9391,46.9876,46.8034,46.8809,8800.0
2013-11-12 12:30:00,48.34,48.44,48.33,48.34,8700.0,46.8809,46.9779,46.8712,46.8809,8700.0
2013-11-12 13:00:00,48.34,48.45,48.27,48.36,27900.0,46.8809,46.9876,46.813,46.9003,27900.0
2013-11-12 13:30:00,48.36,48.43,48.33,48.43,11300.0,46.9003,46.9682,46.8712,46.9682,11300.0
2013-11-12 14:00:00,48.41,48.46,48.35,48.43,5600.0,46.9488,46.9973,46.8906,46.9682,5600.0
2013-11-12 14:30:00,48.41,48.52,48.39,48.51,12800.0,46.9488,47.0555,46.9294,47.0458,12800.0
2013-11-12 15:00:00,48.54,48.54,48.38,48.4,39500.0,47.0749,47.0749,46.9197,46.9391,39500.0
2013-11-12 15:30:00,48.39,48.43,48.26,48.31,62000.0,46.9294,46.9682,46.8034,46.8518,62000.0
2013-11-13 09:30:00,48.19,48.39,47.82,48.12,11500.0,46.7355,46.9294,46.3766,46.6676,11500.0
2013-11-13 10:00:00,48.29,48.29,48.0,48.12,11900.0,46.8324,46.8324,46.5512,46.6676,11900.0
2013-11-13 10:30:00,48.12,48.15,48.05,48.09,8700.0,46.6676,46.6967,46.5997,46.6385,8700.0
2013-11-13 11:00:00,48.09,48.17,47.98,48.14,16300.0,46.6385,46.7161,46.5318,46.687,16300.0
2013-11-13 11:30:00,48.13,48.16,48.04,48.07,10000.0,46.6773,46.7064,46.59,46.6191,10000.0
2013-11-13 12:00:00,48.07,48.33,48.07,48.3,10400.0,46.6191,46.8712,46.6191,46.8421,10400.0
2013-11-13 12:30:00,48.29,48.36,48.18,48.36,7600.0,46.8324,46.9003,46.7258,46.9003,7600.0
2013-11-13 13:00:00,48.38,48.41,48.16,48.24,15400.0,46.9197,46.9488,46.7064,46.784,15400.0
2013-11-13 13:30:00,48.25,48.38,48.24,48.32,5700.0,46.7937,46.9197,46.784,46.8615,5700.0
2013-11-13 14:00:00,48.33,48.35,48.22,48.22,10600.0,46.8712,46.8906,46.7646,46.7646,10600.0
2013-11-13 14:30:00,48.22,48.25,48.13,48.22,18800.0,46.7646,46.7937,46.6773,46.7646,18800.0
2013-11-13 15:00:00,48.22,48.29,48.19,48.28,20900.0,46.7646,46.8324,46.7355,46.8227,20900.0
2013-11-13 15:30:00,48.28,48.41,48.2,48.34,41900.0,46.8227,46.9488,46.7452,46.8809,41900.0
2013-11-14 09:30:00,48.35,48.77,48.25,48.33,11100.0,46.8906,47.298,46.7937,46.8712,11100.0
2013-11-14 10:00:00,48.31,48.34,48.16,48.27,8100.0,46.8518,46.8809,46.7064,46.813,8100.0
2013-11-14 10:30:00,48.23,48.53,48.23,48.46,12100.0,46.7743,47.0652,46.7743,46.9973,12100.0
2013-11-14 11:00:00,48.47,48.65,48.45,48.53,7800.0,47.007,47.1816,46.9876,47.0652,7800.0
2013-11-14 11:30:00,48.53,48.56,48.38,48.39,8200.0,47.0652,47.0943,46.9197,46.9294,8200.0
2013-11-14 12:00:00,48.39,48.43,48.38,48.4,8100.0,46.9294,46.9682,46.9197,46.9391,8100.0
2013-11-14 12:30:00,48.4,48.47,48.4,48.4,7100.0,46.9391,47.007,46.9391,46.9391,7100.0
2013-11-14 13:00:00,48.4,48.47,48.38,48.43,5800.0,46.9391,47.007,46.9197,46.9682,5800.0
2013-11-14 13:30:00,48.44,48.62,48.44,48.6,7000.0,46.9779,47.1525,46.9779,47.1331,7000.0
2013-11-14 14:00:00,48.59,48.76,48.53,48.74,11800.0,47.1234,47.2883,47.0652,47.2689,11800.0
2013-11-14 14:30:00,48.72,48.77,48.65,48.68,15100.0,47.2495,47.298,47.1816,47.2107,15100.0
2013-11-14 15:00:00,48.71,48.86,48.69,48.79,29700.0,47.2398,47.3852,47.2204,47.3174,29700.0
2013-11-14 15:30:00,48.79,48.81,48.61,48.67,33100.0,47.3174,47.3367,47.1428,47.201,33100.0
2013-11-15 09:30:00,48.8,48.9,48.62,48.67,10200.0,47.3271,47.424,47.1525,47.201,10200.0
2013-11-15 10:00:00,48.68,48.86,48.66,48.78,14100.0,47.2107,47.3852,47.1913,47.3077,14100.0
2013-11-15 10:30:00,48.82,48.82,48.67,48.7,21600.0,47.3464,47.3464,47.201,47.2301,21600.0
2013-11-15 11:00:00,48.71,48.76,48.69,48.73,4800.0,47.2398,47.2883,47.2204,47.2592,4800.0
2013-11-15 11:30:00,48.75,48.79,48.62,48.65,21600.0,47.2786,47.3174,47.1525,47.1816,21600.0
2013-11-15 12:00:00,48.69,48.87,48.66,48.85,11200.0,47.2204,47.3949,47.1913,47.3755,11200.0
2013-11-15 12:30:00,48.88,48.88,48.86,48.86,2300.0,47.4046,47.4046,47.3852,47.3852,2300.0
2013-11-15 13:00:00,48.86,48.93,48.83,48.88,11600.0,47.3852,47.4531,47.3561,47.4046,11600.0
2013-11-15 13:30:00,48.89,48.92,48.83,48.83,8500.0,47.4143,47.4434,47.3561,47.3561,8500.0
2013-11-15 14:00:00,48.8,48.93,48.8,48.9,6000.0,47.3271,47.4531,47.3271,47.424,6000.0
2013-11-15 14:30:00,48.88,49.0,48.86,48.95,34700.0,47.4046,47.521,47.3852,47.4725,34700.0
2013-11-15 15:00:00,48.95,49.28,48.94,49.24,31400.0,47.4725,47.7926,47.4628,47.7538,31400.0
2013-11-15 15:30:00,49.26,49.33,49.09,49.33,60100.0,47.7732,47.8411,47.6083,47.8411,60100.0
2013-11-18 09:30:00,49.3,49.44,49.09,49.09,9900.0,47.812,47.9477,47.6083,47.6083,9900.0
2013-11-18 10:00:00,49.1,49.11,48.95,49.02,15800.0,47.618,47.6277,47.4725,47.5404,15800.0
2013-11-18 10:30:00,49.01,49.04,48.87,49.0,23700.0,47.5307,47.5598,47.3949,47.521,23700.0
2013-11-18 11:00:00,49.02,49.15,49.01,49.14,7000.0,47.5404,47.6665,47.5307,47.6568,7000.0
2013-11-18 11:30:00,49.15,49.16,49.07,49.07,12600.0,47.6665,47.6762,47.5889,47.5889,12600.0
2013-11-18 12:00:00,49.09,49.15,49.06,49.13,8700.0,47.6083,47.6665,47.5792,47.6471,8700.0
2013-11-18 12:30:00,49.15,49.2,49.1,49.15,8600.0,47.6665,47.715,47.618,47.6665,8600.0
2013-11-18 13:00:00,49.14,49.29,49.12,49.22,23100.0,47.6568,47.8023,47.6374,47.7344,23100.0
2013-11-18 13:30:00,49.21,49.23,49.19,49.2,5200.0,47.7247,47.7441,47.7053,47.715,5200.0
2013-11-18 14:00:00,49.19,49.21,49.15,49.15,10900.0,47.7053,47.7247,47.6665,47.6665,10900.0
2013-11-18 14:30:00,49.15,49.16,49.04,49.1,13200.0,47.6665,47.6762,47.5598,47.618,13200.0
2013-11-18 15:00:00,49.07,49.08,48.7,48.75,16600.0,47.5889,47.5986,47.2301,47.2786,16600.0
2013-11-18 15:30:00,48.75,48.85,48.7,48.85,35800.0,47.2786,47.3755,47.2301,47.3755,35800.0
2013-11-19 09:30:00,48.78,48.85,48.46,48.73,25400.0,47.3077,47.3755,46.9973,47.2592,25400.0
2013-11-19 10:00:00,48.77,48.85,48.5,48.58,36800.0,47.298,47.3755,47.0361,47.1137,36800.0
2013-11-19 10:30:00,48.57,48.66,48.51,48.65,22400.0,47.104,47.1913,47.0458,47.1816,22400.0
2013-11-19 11:00:00,48.65,48.67,48.49,48.49,29600.0,47.1816,47.201,47.0264,47.0264,29600.0
2013-11-19 11:30:00,48.49,48.6,48.41,48.6,7800.0,47.0264,47.1331,46.9488,47.1331,7800.0
2013-11-19 12:00:00,48.61,48.61,48.5,48.6,6300.0,47.1428,47.1428,47.0361,47.1331,6300.0
2013-11-19 12:30:00,48.57,48.67,48.54,48.59,8300.0,47.104,47.201,47.0749,47.1234,8300.0
2013-11-19 13:00:00,48.58,48.61,48.44,48.47,13500.0,47.1137,47.1428,46.9779,47.007,13500.0
2013-11-19 13:30:00,48.4,48.49,48.32,48.32,6800.0,46.9391,47.0264,46.8615,46.8615,6800.0
2013-11-19 14:00:00,48.35,48.44,48.3,48.3,6600.0,46.8906,46.9779,46.8421,46.8421,6600.0
2013-11-19 14:30:00,48.27,48.47,48.27,48.29,11900.0,46.813,47.007,46.813,46.8324,11900.0
2013-11-19 15:00:00,48.28,48.38,48.27,48.3,18400.0,46.8227,46.9197,46.813,46.8421,18400.0
2013-11-19 15:30:00,48.29,48.35,48.2,48.23,36200.0,46.8324,46.8906,46.7452,46.7743,36200.0
2013-11-20 09:30:00,48.41,48.62,48.29,48.6,5700.0,46.9488,47.1525,46.8324,47.1331,5700.0
2013-11-20 10:00:00,48.57,48.76,48.47,48.75,11800.0,47.104,47.2883,47.007,47.2786,11800.0
2013-11-20 10:30:00,48.67,48.69,48.57,48.58,4300.0,47.201,47.2204,47.104,47.1137,4300.0
2013-11-20 11:00:00,48.6,48.76,48.6,48.7,13000.0,47.1331,47.2883,47.1331,47.2301,13000.0
2013-11-20 11:30:00,48.73,48.79,48.71,48.79,4000.0,47.2592,47.3174,47.2398,47.3174,4000.0
2013-11-20 12:00:00,48.83,48.83,48.56,48.69,35000.0,47.3561,47.3561,47.0943,47.2204,35000.0
2013-11-20 12:30:00,48.66,48.67,48.5,48.5,2900.0,47.1913,47.201,47.0361,47.0361,2900.0
2013-11-20 13:00:00,48.49,48.52,48.46,48.52,1500.0,47.0264,47.0555,46.9973,47.0555,1500.0
2013-11-20 13:30:00,48.5,48.54,48.49,48.49,2300.0,47.0361,47.0749,47.0264,47.0264,2300.0
2013-11-20 14:00:00,48.49,48.5,48.15,48.22,15800.0,47.0264,47.0361,46.6967,46.7646,15800.0
2013-11-20 14:30:00,48.22,48.22,48.15,48.17,4300.0,46.7646,46.7646,46.6967,46.7161,4300.0
2013-11-20 15:00:00,48.21,48.22,47.98,48.04,18700.0,46.7549,46.7646,46.5318,46.59,18700.0
2013-11-20 15:30:00,48.03,48.12,47.98,48.08,35100.0,46.5803,46.6676,46.5318,46.6288,35100.0
2013-11-21 09:30:00,48.25,48.6,48.25,48.39,33300.0,46.7937,47.1331,46.7937,46.9294,33300.0
2013-11-21 10:00:00,48.45,48.76,48.45,48.68,6500.0,46.9876,47.2883,46.9876,47.2107,6500.0
2013-11-21 10:30:00,48.69,48.76,48.56,48.75,13500.0,47.2204,47.2883,47.0943,47.2786,13500.0
2013-11-21 11:00:00,48.75,48.81,48.64,48.71,5600.0,47.2786,47.3367,47.1719,47.2398,5600.0
2013-11-21 11:30:00,48.72,48.77,48.57,48.77,6900.0,47.2495,47.298,47.104,47.298,6900.0
2013-11-21 12:00:00,48.75,48.77,48.69,48.77,5600.0,47.2786,47.298,47.2204,47.298,5600.0
2013-11-21 12:30:00,48.75,48.75,48.65,48.68,4100.0,47.2786,47.2786,47.1816,47.2107,4100.0
2013-11-21 13:00:00,48.66,48.74,48.64,48.71,3300.0,47.1913,47.2689,47.1719,47.2398,3300.0
2013-11-21 13:30:00,48.7,48.82,48.64,48.76,9200.0,47.2301,47.3464,47.1719,47.2883,9200.0
2013-11-21 14:00:00,48.74,48.76,48.69,48.7,8000.0,47.2689,47.2883,47.2204,47.2301,8000.0
2013-11-21 14:30:00,48.7,48.72,48.5,48.5,14800.0,47.2301,47.2495,47.0361,47.0361,14800.0
2013-11-21 15:00:00,48.52,48.65,48.5,48.57,207800.0,47.0555,47.1816,47.0361,47.104,207800.0
2013-11-21 15:30:00,48.58,48.64,48.44,48.57,31900.0,47.1137,47.1719,46.9779,47.104,31900.0
2013-11-22 09:30:00,48.72,48.77,48.53,48.74,6300.0,47.2495,47.298,47.0652,47.2689,6300.0
2013-11-22 10:00:00,48.72,48.78,48.56,48.7,27400.0,47.2495,47.3077,47.0943,47.2301,27400.0
2013-11-22 10:30:00,48.71,48.84,48.71,48.84,16100.0,47.2398,47.3658,47.2398,47.3658,16100.0
2013-11-22 11:00:00,48.83,48.98,48.74,48.83,26000.0,47.3561,47.5016,47.2689,47.3561,26000.0
2013-11-22 11:30:00,48.79,48.87,48.71,48.87,6600.0,47.3174,47.3949,47.2398,47.3949,6600.0
2013-11-22 12:00:00,48.92,48.92,48.76,48.78,4700.0,47.4434,47.4434,47.2883,47.3077,4700.0
2013-11-22 12:30:00,48.71,48.75,48.65,48.66,4800.0,47.2398,47.2786,47.1816,47.1913,4800.0
2013-11-22 13:00:00,48.67,48.68,48.61,48.64,3800.0,47.201,47.2107,47.1428,47.1719,3800.0
2013-11-22 13:30:00,48.63,48.67,48.5,48.5,5600.0,47.1622,47.201,47.0361,47.0361,5600.0
2013-11-22 14:00:00,48.51,48.59,48.49,48.55,4600.0,47.0458,47.1234,47.0264,47.0846,4600.0
2013-11-22 14:30:00,48.59,48.65,48.59,48.65,6600.0,47.1234,47.1816,47.1234,47.1816,6600.0
2013-11-22 15:00:00,48.71,48.84,48.7,48.76,9500.0,47.2398,47.3658,47.2301,47.2883,9500.0
2013-11-22 15:30:00,48.72,48.91,48.68,48.91,31800.0,47.2495,47.4337,47.2107,47.4337,31800.0
2013-11-25 09:30:00,48.9,48.9,48.57,48.66,4200.0,47.424,47.424,47.104,47.1913,4200.0
2013-11-25 10:00:00,48.65,48.7,48.47,48.5,15400.0,47.1816,47.2301,47.007,47.0361,15400.0
2013-11-25 10:30:00,48.53,48.53,48.32,48.32,21000.0,47.0652,47.0652,46.8615,46.8615,21000.0
2013-11-25 11:00:00,48.33,48.4,48.3,48.4,8400.0,46.8712,46.9391,46.8421,46.9391,8400.0
2013-11-25 11:30:00,48.4,48.48,48.38,48.46,3700.0,46.9391,47.0167,46.9197,46.9973,3700.0
2013-11-25 12:00:00,48.47,48.72,48.47,48.72,10900.0,47.007,47.2495,47.007,47.2495,10900.0
2013-11-25 12:30:00,48.71,48.71,48.65,48.7,2000.0,47.2398,47.2398,47.1816,47.2301,2000.0
2013-11-25 13:00:00,48.68,48.68,48.5,48.58,14300.0,47.2107,47.2107,47.0361,47.1137,14300.0
2013-11-25 13:30:00,48.57,48.64,48.55,48.58,8400.0,47.104,47.1719,47.0846,47.1137,8400.0
2013-11-25 14:00:00,48.58,48.64,48.56,48.56,3500.0,47.1137,47.1719,47.0943,47.0943,3500.0
2013-11-25 14:30:00,48.55,48.55,48.46,48.46,3900.0,47.0846,47.0846,46.9973,46.9973,3900.0
2013-11-25 15:00:00,48.47,48.5,48.36,48.39,10100.0,47.007,47.0361,46.9003,46.9294,10100.0
2013-11-25 15:30:00,48.39,48.43,48.27,48.31,27500.0,46.9294,46.9682,46.813,46.8518,27500.0
2013-11-26 09:30:00,48.44,48.66,48.32,48.47,5000.0,46.9779,47.1913,46.8615,47.007,5000.0
2013-11-26 10:00:00,48.48,48.5,48.25,48.33,21600.0,47.0167,47.0361,46.7937,46.8712,21600.0
2013-11-26 10:30:00,48.36,48.5,48.36,48.46,3400.0,46.9003,47.0361,46.9003,46.9973,3400.0
2013-11-26 11:00:00,48.47,48.53,48.43,48.49,9700.0,47.007,47.0652,46.9682,47.0264,9700.0
2013-11-26 11:30:00,48.5,48.5,48.22,48.24,13300.0,47.0361,47.0361,46.7646,46.784,13300.0
2013-11-26 12:00:00,48.24,48.64,48.23,48.64,13500.0,46.784,47.1719,46.7743,47.1719,13500.0
2013-11-26 12:30:00,48.64,48.87,48.62,48.73,47700.0,47.1719,47.3949,47.1525,47.2592,47700.0
2013-11-26 13:00:00,48.71,49.06,48.69,48.98,40500.0,47.2398,47.5792,47.2204,47.5016,40500.0
2013-11-26 13:30:00,48.99,49.1,48.82,48.84,16100.0,47.5113,47.618,47.3464,47.3658,16100.0
2013-11-26 14:00:00,48.89,49.18,48.89,49.02,17500.0,47.4143,47.6956,47.4143,47.5404,17500.0
2013-11-26 14:30:00,49.04,49.08,48.88,48.88,42800.0,47.5598,47.5986,47.4046,47.4046,42800.0
2013-11-26 15:00:00,48.89,48.9,48.78,48.82,31300.0,47.4143,47.424,47.3077,47.3464,31300.0
2013-11-26 15:30:00,48.82,48.82,48.47,48.51,56500.0,47.3464,47.3464,47.007,47.0458,56500.0
2013-11-27 09:30:00,48.45,48.59,48.39,48.47,10000.0,46.9876,47.1234,46.9294,47.007,10000.0
2013-11-27 10:00:00,48.45,48.56,48.37,48.38,11300.0,46.9876,47.0943,46.91,46.9197,11300.0
2013-11-27 10:30:00,48.39,48.42,48.35,48.39,7400.0,46.9294,46.9585,46.8906,46.9294,7400.0
2013-11-27 11:00:00,48.37,48.47,48.29,48.42,11300.0,46.91,47.007,46.8324,46.9585,11300.0
2013-11-27 11:30:00,48.42,48.47,48.34,48.36,17500.0,46.9585,47.007,46.8809,46.9003,17500.0
2013-11-27 12:00:00,48.35,48.41,48.31,48.38,8400.0,46.8906,46.9488,46.8518,46.9197,8400.0
2013-11-27 12:30:00,48.37,48.42,48.31,48.31,5400.0,46.91,46.9585,46.8518,46.8518,5400.0
2013-11-27 13:00:00,48.28,48.35,48.26,48.35,5100.0,46.8227,46.8906,46.8034,46.8906,5100.0
2013-11-27 13:30:00,48.34,48.4,48.33,48.38,9400.0,46.8809,46.9391,46.8712,46.9197,9400.0
2013-11-27 14:00:00,48.38,48.38,48.3,48.34,9800.0,46.9197,46.9197,46.8421,46.8809,9800.0
2013-11-27 14:30:00,48.33,48.35,48.29,48.34,9900.0,46.8712,46.8906,46.8324,46.8809,9900.0
2013-11-27 15:00:00,48.34,48.37,48.31,48.35,16200.0,46.8809,46.91,46.8518,46.8906,16200.0
2013-11-27 15:30:00,48.34,48.36,48.24,48.3,42600.0,46.8809,46.9003,46.784,46.8421,42600.0
2013-11-29 09:30:00,48.22,48.68,48.22,48.51,10400.0,46.7646,47.2107,46.7646,47.0458,10400.0
2013-11-29 10:00:00,48.52,48.54,48.38,48.41,11300.0,47.0555,47.0749,46.9197,46.9488,11300.0
2013-11-29 10:30:00,48.43,48.46,48.32,48.33,8800.0,46.9682,46.9973,46.8615,46.8712,8800.0
2013-11-29 11:00:00,48.32,48.38,48.23,48.34,8100.0,46.8615,46.9197,46.7743,46.8809,8100.0
2013-11-29 11:30:00,48.36,48.48,48.3,48.47,6600.0,46.9003,47.0167,46.8421,47.007,6600.0
2013-11-29 12:00:00,48.47,48.47,48.43,48.45,8000.0,47.007,47.007,46.9682,46.9876,8000.0
2013-11-29 12:30:00,48.44,48.45,48.27,48.35,17200.0,46.9779,46.9876,46.813,46.8906,17200.0
2013-12-02 09:30:00,48.49,48.49,48.06,48.06,12900.0,47.0264,47.0264,46.6094,46.6094,12900.0
2013-12-02 10:00:00,48.12,48.2,48.05,48.16,11000.0,46.6676,46.7452,46.5997,46.7064,11000.0
2013-12-02 10:30:00,48.14,48.3,48.08,48.3,21700.0,46.687,46.8421,46.6288,46.8421,21700.0
2013-12-02 11:00:00,48.32,48.4,48.25,48.28,7600.0,46.8615,46.9391,46.7937,46.8227,7600.0
2013-12-02 11:30:00,48.29,48.37,48.26,48.34,7600.0,46.8324,46.91,46.8034,46.8809,7600.0
2013-12-02 12:00:00,48.34,48.42,48.29,48.36,7100.0,46.8809,46.9585,46.8324,46.9003,7100.0
2013-12-02 12:30:00,48.38,48.41,48.35,48.41,4500.0,46.9197,46.9488,46.8906,46.9488,4500.0
2013-12-02 13:00:00,48.4,48.4,48.27,48.31,7300.0,46.9391,46.9391,46.813,46.8518,7300.0
2013-12-02 13:30:00,48.32,48.35,48.27,48.32,16600.0,46.8615,46.8906,46.813,46.8615,16600.0
2013-12-02 14:00:00,48.32,48.33,48.22,48.31,13900.0,46.8615,46.8712,46.7646,46.8518,13900.0
2013-12-02 14:30:00,48.3,48.37,48.25,48.36,20800.0,46.8421,46.91,46.7937,46.9003,20800.0
2013-12-02 15:00:00,48.35,48.38,48.13,48.13,51500.0,46.8906,46.9197,46.6773,46.6773,51500.0
2013-12-02 15:30:00,48.13,48.13,47.98,48.08,109800.0,46.6773,46.6773,46.5318,46.6288,109800.0
2013-12-03 09:30:00,47.99,48.22,47.98,48.11,19500.0,46.5415,46.7646,46.5318,46.6579,19500.0
2013-12-03 10:00:00,48.12,48.15,47.92,47.98,18200.0,46.6676,46.6967,46.4736,46.5318,18200.0
2013-12-03 10:30:00,47.97,48.04,47.96,48.0,16400.0,46.5221,46.59,46.5124,46.5512,16400.0
2013-12-03 11:00:00,48.0,48.0,47.86,47.86,12000.0,46.5512,46.5512,46.4154,46.4154,12000.0
2013-12-03 11:30:00,47.85,47.85,47.76,47.85,6400.0,46.4057,46.4057,46.3184,46.4057,6400.0
2013-12-03 12:00:00,47.83,47.89,47.78,47.85,11600.0,46.3863,46.4445,46.3378,46.4057,11600.0
2013-12-03 12:30:00,47.84,47.89,47.8,47.86,8000.0,46.396,46.4445,46.3572,46.4154,8000.0
2013-12-03 13:00:00,47.85,47.87,47.6,47.7,20100.0,46.4057,46.4251,46.1633,46.2603,20100.0
2013-12-03 13:30:00,47.68,47.69,47.48,47.48,21800.0,46.2409,46.2506,46.0469,46.0469,21800.0
2013-12-03 14:00:00,47.51,47.53,47.37,47.41,19000.0,46.076,46.0954,45.9402,45.979,19000.0
2013-12-03 14:30:00,47.42,47.69,47.41,47.63,15100.0,45.9887,46.2506,45.979,46.1924,15100.0
2013-12-03 15:00:00,47.63,47.77,47.56,47.58,42000.0,46.1924,46.3281,46.1245,46.1439,42000.0
2013-12-03 15:30:00,47.59,47.7,47.49,47.66,130600.0,46.1536,46.2603,46.0566,46.2215,130600.0
2013-12-04 09:30:00,47.47,47.64,47.0,47.08,25000.0,46.0372,46.2021,45.5814,45.659,25000.0
2013-12-04 10:00:00,47.14,47.46,47.14,47.29,24800.0,45.7172,46.0275,45.7172,45.8626,24800.0
2013-12-04 10:30:00,47.3,47.33,47.14,47.23,11400.0,45.8723,45.9014,45.7172,45.8044,11400.0
2013-12-04 11:00:00,47.23,47.23,46.92,46.92,14600.0,45.8044,45.8044,45.5038,45.5038,14600.0
2013-12-04 11:30:00,46.96,47.07,46.93,46.94,10800.0,45.5426,45.6493,45.5135,45.5232,10800.0
2013-12-04 12:00:00,46.93,46.95,46.51,46.75,15000.0,45.5135,45.5329,45.1062,45.3389,15000.0
2013-12-04 12:30:00,46.76,46.88,46.76,46.83,6800.0,45.3486,45.465,45.3486,45.4165,6800.0
2013-12-04 13:00:00,46.83,46.83,46.49,46.51,16300.0,45.4165,45.4165,45.0868,45.1062,16300.0
2013-12-04 13:30:00,46.5,46.78,46.36,46.64,11800.0,45.0965,45.368,44.9607,45.2322,11800.0
2013-12-04 14:00:00,46.61,46.93,46.61,46.84,24300.0,45.2032,45.5135,45.2032,45.4262,24300.0
2013-12-04 14:30:00,46.83,47.13,46.83,47.11,11200.0,45.4165,45.7075,45.4165,45.6881,11200.0
2013-12-04 15:00:00,47.13,47.24,47.02,47.23,18900.0,45.7075,45.8141,45.6008,45.8044,18900.0
2013-12-04 15:30:00,47.23,47.29,46.99,47.09,51700.0,45.8044,45.8626,45.5717,45.6687,51700.0
2013-12-05 09:30:00,47.02,47.25,46.77,46.77,11900.0,45.6008,45.8238,45.3583,45.3583,11900.0
2013-12-05 10:00:00,46.82,47.06,46.79,46.85,14000.0,45.4068,45.6396,45.3777,45.4359,14000.0
2013-12-05 10:30:00,46.87,47.01,46.76,46.79,14300.0,45.4553,45.5911,45.3486,45.3777,14300.0
2013-12-05 11:00:00,46.78,47.15,46.77,47.1,12500.0,45.368,45.7269,45.3583,45.6784,12500.0
2013-12-05 11:30:00,47.08,47.2,47.01,47.15,10000.0,45.659,45.7753,45.5911,45.7269,10000.0
2013-12-05 12:00:00,47.14,47.23,47.13,47.15,35800.0,45.7172,45.8044,45.7075,45.7269,35800.0
2013-12-05 12:30:00,47.16,47.31,47.12,47.24,17800.0,45.7366,45.882,45.6978,45.8141,17800.0
2013-12-05 13:00:00,47.22,47.24,47.03,47.08,7500.0,45.7947,45.8141,45.6105,45.659,7500.0
2013-12-05 13:30:00,47.08,47.2,47.08,47.14,9100.0,45.659,45.7753,45.659,45.7172,9100.0
2013-12-05 14:00:00,47.14,47.2,47.09,47.19,7800.0,45.7172,45.7753,45.6687,45.7656,7800.0
2013-12-05 14:30:00,47.2,47.3,47.11,47.17,10200.0,45.7753,45.8723,45.6881,45.7463,10200.0
2013-12-05 15:00:00,47.17,47.22,47.11,47.16,13100.0,45.7463,45.7947,45.6881,45.7366,13100.0
2013-12-05 15:30:00,47.15,47.19,46.87,47.04,56300.0,45.7269,45.7656,45.4553,45.6202,56300.0
2013-12-06 09:30:00,47.51,47.66,47.26,47.29,15600.0,46.076,46.2215,45.8335,45.8626,15600.0
2013-12-06 10:00:00,47.45,47.53,47.33,47.5,9600.0,46.0178,46.0954,45.9014,46.0663,9600.0
2013-12-06 10:30:00,47.49,47.49,47.24,47.41,32200.0,46.0566,46.0566,45.8141,45.979,32200.0
2013-12-06 11:00:00,47.41,47.5,47.36,47.41,24800.0,45.979,46.0663,45.9305,45.979,24800.0
2013-12-06 11:30:00,47.41,47.51,47.41,47.42,12400.0,45.979,46.076,45.979,45.9887,12400.0
2013-12-06 12:00:00,47.44,47.48,47.33,47.33,18000.0,46.0081,46.0469,45.9014,45.9014,18000.0
2013-12-06 12:30:00,47.33,47.47,47.14,47.47,9700.0,45.9014,46.0372,45.7172,46.0372,9700.0
2013-12-06 13:00:00,47.47,47.51,47.32,47.32,9200.0,46.0372,46.076,45.8917,45.8917,9200.0
2013-12-06 13:30:00,47.37,47.48,47.36,47.43,18300.0,45.9402,46.0469,45.9305,45.9984,18300.0
2013-12-06 14:00:00,47.43,47.53,47.41,47.51,7800.0,45.9984,46.0954,45.979,46.076,7800.0
2013-12-06 14:30:00,47.53,47.7,47.53,47.6,21100.0,46.0954,46.2603,46.0954,46.1633,21100.0
2013-12-06 15:00:00,47.6,47.64,47.33,47.33,19400.0,46.1633,46.2021,45.9014,45.9014,19400.0
2013-12-06 15:30:00,47.33,47.41,47.1,47.13,56300.0,45.9014,45.979,45.6784,45.7075,56300.0
2013-12-09 09:30:00,47.16,47.42,47.07,47.24,14600.0,45.7366,45.9887,45.6493,45.8141,14600.0
2013-12-09 10:00:00,47.33,47.33,47.06,47.08,11000.0,45.9014,45.9014,45.6396,45.659,11000.0
2013-12-09 10:30:00,47.14,47.3,47.14,47.23,10400.0,45.7172,45.8723,45.7172,45.8044,10400.0
2013-12-09 11:00:00,47.26,47.35,47.24,47.28,9300.0,45.8335,45.9208,45.8141,45.8529,9300.0
2013-12-09 11:30:00,47.26,47.35,47.12,47.33,10000.0,45.8335,45.9208,45.6978,45.9014,10000.0
2013-12-09 12:00:00,47.33,47.34,47.23,47.23,8400.0,45.9014,45.9111,45.8044,45.8044,8400.0
2013-12-09 12:30:00,47.26,47.33,47.2,47.2,6200.0,45.8335,45.9014,45.7753,45.7753,6200.0
2013-12-09 13:00:00,47.24,47.32,47.22,47.32,5700.0,45.8141,45.8917,45.7947,45.8917,5700.0
2013-12-09 13:30:00,47.32,47.34,47.2,47.21,8400.0,45.8917,45.9111,45.7753,45.785,8400.0
2013-12-09 14:00:00,47.22,47.37,47.13,47.33,51400.0,45.7947,45.9402,45.7075,45.9014,51400.0
2013-12-09 14:30:00,47.29,47.35,47.25,47.33,13300.0,45.8626,45.9208,45.8238,45.9014,13300.0
2013-12-09 15:00:00,47.3,47.34,47.18,47.25,14700.0,45.8723,45.9111,45.7559,45.8238,14700.0
2013-12-09 15:30:00,47.25,47.39,47.21,47.32,53700.0,45.8238,45.9596,45.785,45.8917,53700.0
2013-12-10 09:30:00,47.3,47.42,47.12,47.22,22500.0,45.8723,45.9887,45.6978,45.7947,22500.0
2013-12-10 10:00:00,47.23,47.51,47.14,47.45,13500.0,45.8044,46.076,45.7172,46.0178,13500.0
2013-12-10 10:30:00,47.45,47.52,47.35,47.35,11100.0,46.0178,46.0857,45.9208,45.9208,11100.0
2013-12-10 11:00:00,47.35,47.36,47.18,47.28,7500.0,45.9208,45.9305,45.7559,45.8529,7500.0
2013-12-10 11:30:00,47.27,47.27,47.03,47.11,15200.0,45.8432,45.8432,45.6105,45.6881,15200.0
2013-12-10 12:00:00,47.07,47.16,46.92,47.13,14400.0,45.6493,45.7366,45.5038,45.7075,14400.0
2013-12-10 12:30:00,47.13,47.13,46.94,47.0,8600.0,45.7075,45.7075,45.5232,45.5814,8600.0
2013-12-10 13:00:00,47.0,47.15,46.94,47.07,19400.0,45.5814,45.7269,45.5232,45.6493,19400.0
2013-12-10 13:30:00,47.09,47.24,47.09,47.18,22600.0,45.6687,45.8141,45.6687,45.7559,22600.0
2013-12-10 14:00:00,47.16,47.19,47.07,47.19,12100.0,45.7366,45.7656,45.6493,45.7656,12100.0
2013-12-10 14:30:00,47.18,47.2,47.11,47.15,14400.0,45.7559,45.7753,45.6881,45.7269,14400.0
2013-12-10 15:00:00,47.18,47.31,47.18,47.29,33900.0,45.7559,45.882,45.7559,45.8626,33900.0
2013-12-10 15:30:00,47.29,47.29,47.18,47.23,58700.0,45.8626,45.8626,45.7559,45.8044,58700.0
2013-12-11 09:30:00,47.18,47.54,47.09,47.31,20800.0,45.7559,46.1051,45.6687,45.882,20800.0
2013-12-11 10:00:00,47.2,47.24,46.93,47.1,24100.0,45.7753,45.8141,45.5135,45.6784,24100.0
2013-12-11 10:30:00,47.07,47.23,47.04,47.15,11200.0,45.6493,45.8044,45.6202,45.7269,11200.0
2013-12-11 11:00:00,47.12,47.13,46.99,46.99,12300.0,45.6978,45.7075,45.5717,45.5717,12300.0
2013-12-11 11:30:00,47.04,47.04,46.83,46.92,5700.0,45.6202,45.6202,45.4165,45.5038,5700.0
2013-12-11 12:00:00,46.89,46.89,46.69,46.73,10100.0,45.4747,45.4747,45.2807,45.3195,10100.0
2013-12-11 12:30:00,46.67,46.82,46.67,46.82,3200.0,45.2613,45.4068,45.2613,45.4068,3200.0
2013-12-11 13:00:00,46.81,46.91,46.65,46.67,25900.0,45.3971,45.4941,45.2419,45.2613,25900.0
2013-12-11 13:30:00,46.68,46.79,46.63,46.75,52000.0,45.271,45.3777,45.2225,45.3389,52000.0
2013-12-11 14:00:00,46.75,46.77,46.67,46.7,50300.0,45.3389,45.3583,45.2613,45.2904,50300.0
2013-12-11 14:30:00,46.69,46.7,46.62,46.7,16100.0,45.2807,45.2904,45.2129,45.2904,16100.0
2013-12-11 15:00:00,46.69,46.74,46.63,46.7,111600.0,45.2807,45.3292,45.2225,45.2904,111600.0
2013-12-11 15:30:00,46.7,46.73,46.55,46.69,78100.0,45.2904,45.3195,45.145,45.2807,78100.0
2013-12-12 09:30:00,46.72,47.69,46.5,47.13,34400.0,45.3098,46.2506,45.0965,45.7075,34400.0
2013-12-12 10:00:00,47.15,47.23,46.98,47.08,17600.0,45.7269,45.8044,45.562,45.659,17600.0
2013-12-12 10:30:00,47.12,47.15,46.96,47.0,72600.0,45.6978,45.7269,45.5426,45.5814,72600.0
2013-12-12 11:00:00,46.99,47.12,46.98,47.02,50800.0,45.5717,45.6978,45.562,45.6008,50800.0
2013-12-12 11:30:00,47.03,47.05,46.76,46.85,18500.0,45.6105,45.6299,45.3486,45.4359,18500.0
2013-12-12 12:00:00,46.86,46.97,46.82,46.88,13600.0,45.4456,45.5523,45.4068,45.465,13600.0
2013-12-12 12:30:00,46.88,46.89,46.72,46.73,9500.0,45.465,45.4747,45.3098,45.3195,9500.0
2013-12-12 13:00:00,46.77,46.9,46.72,46.83,16600.0,45.3583,45.4844,45.3098,45.4165,16600.0
2013-12-12 13:30:00,46.85,46.89,46.75,46.87,35400.0,45.4359,45.4747,45.3389,45.4553,35400.0
2013-12-12 14:00:00,46.88,47.02,46.88,46.96,36300.0,45.465,45.6008,45.465,45.5426,36300.0
2013-12-12 14:30:00,46.96,46.98,46.92,46.97,29100.0,45.5426,45.562,45.5038,45.5523,29100.0
2013-12-12 15:00:00,46.96,46.97,46.9,46.94,39400.0,45.5426,45.5523,45.4844,45.5232,39400.0
2013-12-12 15:30:00,46.94,46.96,46.8,46.89,91800.0,45.5232,45.5426,45.3874,45.4747,91800.0
2013-12-13 09:30:00,46.89,47.38,46.88,47.12,18900.0,45.4747,45.9499,45.465,45.6978,18900.0
2013-12-13 10:00:00,47.09,47.2,47.06,47.19,21300.0,45.6687,45.7753,45.6396,45.7656,21300.0
2013-12-13 10:30:00,47.17,47.32,47.09,47.2,41200.0,45.7463,45.8917,45.6687,45.7753,41200.0
2013-12-13 11:00:00,47.2,47.29,47.13,47.13,12200.0,45.7753,45.8626,45.7075,45.7075,12200.0
2013-12-13 11:30:00,47.1,47.2,47.08,47.13,22200.0,45.6784,45.7753,45.659,45.7075,22200.0
2013-12-13 12:00:00,47.12,47.22,47.07,47.15,24300.0,45.6978,45.7947,45.6493,45.7269,24300.0
2013-12-13 12:30:00,47.14,47.17,47.07,47.1,10600.0,45.7172,45.7463,45.6493,45.6784,10600.0
2013-12-13 13:00:00,47.1,47.17,47.09,47.12,8700.0,45.6784,45.7463,45.6687,45.6978,8700.0
2013-12-13 13:30:00,47.11,47.3,47.11,47.22,21800.0,45.6881,45.8723,45.6881,45.7947,21800.0
2013-12-13 14:00:00,47.22,47.22,46.98,47.0,16700.0,45.7947,45.7947,45.562,45.5814,16700.0
2013-12-13 14:30:00,47.0,47.02,46.96,46.98,21800.0,45.5814,45.6008,45.5426,45.562,21800.0
2013-12-13 15:00:00,46.99,47.02,46.97,46.99,48000.0,45.5717,45.6008,45.5523,45.5717,48000.0
2013-12-13 15:30:00,46.98,47.01,46.84,46.84,81600.0,45.562,45.5911,45.4262,45.4262,81600.0
2013-12-16 09:30:00,48.08,48.39,47.66,48.0,55100.0,46.6288,46.9294,46.2215,46.5512,55100.0
2013-12-16 10:00:00,48.01,48.08,47.7,48.05,23800.0,46.5609,46.6288,46.2603,46.5997,23800.0
2013-12-16 10:30:00,48.03,48.08,47.81,47.9,31900.0,46.5803,46.6288,46.3669,46.4542,31900.0
2013-12-16 11:00:00,47.9,47.93,47.82,47.86,21500.0,46.4542,46.4833,46.3766,46.4154,21500.0
2013-12-16 11:30:00,47.87,47.9,47.79,47.9,19500.0,46.4251,46.4542,46.3475,46.4542,19500.0
2013-12-16 12:00:00,47.88,47.98,47.78,47.82,18100.0,46.4348,46.5318,46.3378,46.3766,18100.0
2013-12-16 12:30:00,47.85,47.91,47.78,47.81,16700.0,46.4057,46.4639,46.3378,46.3669,16700.0
2013-12-16 13:00:00,47.84,47.84,47.66,47.79,18500.0,46.396,46.396,46.2215,46.3475,18500.0
2013-12-16 13:30:00,47.78,47.98,47.77,47.98,19200.0,46.3378,46.5318,46.3281,46.5318,19200.0
2013-12-16 14:00:00,47.98,48.21,47.96,48.01,35100.0,46.5318,46.7549,46.5124,46.5609,35100.0
2013-12-16 14:30:00,48.01,48.15,48.0,48.14,19000.0,46.5609,46.6967,46.5512,46.687,19000.0
2013-12-16 15:00:00,48.13,48.19,48.03,48.15,31700.0,46.6773,46.7355,46.5803,46.6967,31700.0
2013-12-16 15:30:00,48.12,48.15,47.97,47.99,59900.0,46.6676,46.6967,46.5221,46.5415,59900.0
2013-12-17 09:30:00,48.04,48.05,47.52,47.87,20200.0,46.59,46.5997,46.0857,46.4251,20200.0
2013-12-17 10:00:00,47.8,47.9,47.74,47.76,11700.0,46.3572,46.4542,46.299,46.3184,11700.0
2013-12-17 10:30:00,47.76,47.78,47.5,47.62,15000.0,46.3184,46.3378,46.0663,46.1827,15000.0
2013-12-17 11:00:00,47.61,47.67,47.49,47.58,17400.0,46.173,46.2312,46.0566,46.1439,17400.0
2013-12-17 11:30:00,47.57,47.81,47.57,47.75,13200.0,46.1342,46.3669,46.1342,46.3087,13200.0
2013-12-17 12:00:00,47.75,47.85,47.71,47.8,11700.0,46.3087,46.4057,46.27,46.3572,11700.0
2013-12-17 12:30:00,47.77,47.88,47.77,47.85,9600.0,46.3281,46.4348,46.3281,46.4057,9600.0
2013-12-17 13:00:00,47.83,47.95,47.83,47.92,10200.0,46.3863,46.5027,46.3863,46.4736,10200.0
2013-12-17 13:30:00,47.9,47.97,47.58,47.58,15200.0,46.4542,46.5221,46.1439,46.1439,15200.0
2013-12-17 14:00:00,47.58,47.85,47.58,47.71,47100.0,46.1439,46.4057,46.1439,46.27,47100.0
2013-12-17 14:30:00,47.71,47.71,47.44,47.54,24300.0,46.27,46.27,46.0081,46.1051,24300.0
2013-12-17 15:00:00,47.54,47.55,47.41,47.48,34600.0,46.1051,46.1148,45.979,46.0469,34600.0
2013-12-17 15:30:00,47.48,47.49,47.29,47.39,91200.0,46.0469,46.0566,45.8626,45.9596,91200.0
2013-12-18 09:30:00,47.66,48.4,47.47,48.18,46100.0,46.2215,46.9391,46.0372,46.7258,46100.0
2013-12-18 10:00:00,48.21,48.21,47.98,48.03,22800.0,46.7549,46.7549,46.5318,46.5803,22800.0
2013-12-18 10:30:00,48.02,48.05,47.91,48.0,15000.0,46.5706,46.5997,46.4639,46.5512,15000.0
2013-12-18 11:00:00,47.98,48.03,47.95,48.01,15700.0,46.5318,46.5803,46.5027,46.5609,15700.0
2013-12-18 11:30:00,48.02,48.04,47.92,47.99,12200.0,46.5706,46.59,46.4736,46.5415,12200.0
2013-12-18 12:00:00,48.0,48.03,47.97,48.0,9600.0,46.5512,46.5803,46.5221,46.5512,9600.0
2013-12-18 12:30:00,47.99,48.01,47.92,47.96,21300.0,46.5415,46.5609,46.4736,46.5124,21300.0
2013-12-18 13:00:00,47.96,48.02,47.84,47.94,17400.0,46.5124,46.5706,46.396,46.493,17400.0
2013-12-18 13:30:00,47.92,48.05,47.88,48.02,24000.0,46.4736,46.5997,46.4348,46.5706,24000.0
2013-12-18 14:00:00,47.95,48.41,47.71,48.3,24400.0,46.5027,46.9488,46.27,46.8421,24400.0
2013-12-18 14:30:00,48.31,48.57,48.25,48.56,34000.0,46.8518,47.104,46.7937,47.0943,34000.0
2013-12-18 15:00:00,48.56,48.59,48.31,48.4,40600.0,47.0943,47.1234,46.8518,46.9391,40600.0
2013-12-18 15:30:00,48.41,48.6,48.4,48.5,74200.0,46.9488,47.1331,46.9391,47.0361,74200.0
2013-12-19 09:30:00,48.53,48.86,48.37,48.51,22900.0,47.0652,47.3852,46.91,47.0458,22900.0
2013-12-19 10:00:00,48.53,48.55,48.26,48.46,23000.0,47.0652,47.0846,46.8034,46.9973,23000.0
2013-12-19 10:30:00,48.5,48.64,48.43,48.63,17300.0,47.0361,47.1719,46.9682,47.1622,17300.0
2013-12-19 11:00:00,48.63,48.76,48.63,48.68,15500.0,47.1622,47.2883,47.1622,47.2107,15500.0
2013-12-19 11:30:00,48.74,48.82,48.62,48.76,13900.0,47.2689,47.3464,47.1525,47.2883,13900.0
2013-12-19 12:00:00,48.77,48.77,48.55,48.6,11300.0,47.298,47.298,47.0846,47.1331,11300.0
2013-12-19 12:30:00,48.61,48.7,48.51,48.65,14500.0,47.1428,47.2301,47.0458,47.1816,14500.0
2013-12-19 13:00:00,48.65,48.78,48.62,48.74,16900.0,47.1816,47.3077,47.1525,47.2689,16900.0
2013-12-19 13:30:00,48.76,48.92,48.76,48.89,16400.0,47.2883,47.4434,47.2883,47.4143,16400.0
2013-12-19 14:00:00,48.87,48.93,48.84,48.89,23300.0,47.3949,47.4531,47.3658,47.4143,23300.0
2013-12-19 14:30:00,48.89,49.03,48.86,49.03,30100.0,47.4143,47.5501,47.3852,47.5501,30100.0
2013-12-19 15:00:00,49.03,49.06,48.94,48.95,35400.0,47.5501,47.5792,47.4628,47.4725,35400.0
2013-12-19 15:30:00,48.96,49.04,48.94,48.96,79200.0,47.4822,47.5598,47.4628,47.4822,79200.0
2013-12-20 09:30:00,49.13,49.29,49.05,49.13,14600.0,47.6471,47.8023,47.5695,47.6471,14600.0
2013-12-20 10:00:00,49.16,49.19,49.07,49.17,10800.0,47.6762,47.7053,47.5889,47.6859,10800.0
2013-12-20 10:30:00,49.16,49.3,49.1,49.1,15300.0,47.6762,47.812,47.618,47.618,15300.0
2013-12-20 11:00:00,49.11,49.22,49.03,49.05,13300.0,47.6277,47.7344,47.5501,47.5695,13300.0
2013-12-20 11:30:00,49.03,49.16,49.02,49.12,18300.0,47.5501,47.6762,47.5404,47.6374,18300.0
2013-12-20 12:00:00,49.12,49.18,49.06,49.17,20700.0,47.6374,47.6956,47.5792,47.6859,20700.0
2013-12-20 12:30:00,49.17,49.19,49.04,49.17,28400.0,47.6859,47.7053,47.5598,47.6859,28400.0
2013-12-20 13:00:00,49.11,49.23,49.11,49.17,10200.0,47.6277,47.7441,47.6277,47.6859,10200.0
2013-12-20 13:30:00,49.18,49.3,49.16,49.27,14600.0,47.6956,47.812,47.6762,47.7829,14600.0
2013-12-20 14:00:00,49.27,49.42,49.25,49.4,21400.0,47.7829,47.9283,47.7635,47.9089,21400.0
2013-12-20 14:30:00,49.42,49.48,49.36,49.48,17900.0,47.9283,47.9865,47.8701,47.9865,17900.0
2013-12-20 15:00:00,49.45,49.48,49.35,49.41,35300.0,47.9574,47.9865,47.8605,47.9186,35300.0
2013-12-20 15:30:00,49.4,49.5,49.38,49.5,72900.0,47.9089,48.0059,47.8895,48.0059,72900.0
2013-12-23 09:30:00,49.8,50.1,49.7,50.03,39300.0,48.2969,48.5878,48.1999,48.5199,39300.0
2013-12-23 10:00:00,50.01,50.43,50.01,50.27,34300.0,48.5005,48.9079,48.5005,48.7527,34300.0
2013-12-23 10:30:00,50.27,50.3,50.13,50.23,21300.0,48.7527,48.7818,48.6169,48.7139,21300.0
2013-12-23 11:00:00,50.2,50.25,50.1,50.1,19800.0,48.6848,48.7333,48.5878,48.5878,19800.0
2013-12-23 11:30:00,50.13,50.16,50.03,50.09,15500.0,48.6169,48.646,48.5199,48.5781,15500.0
2013-12-23 12:00:00,50.09,50.12,50.03,50.07,27000.0,48.5781,48.6072,48.5199,48.5587,27000.0
2013-12-23 12:30:00,50.1,50.11,49.84,49.87,18600.0,48.5878,48.5975,48.3357,48.3648,18600.0
2013-12-23 13:00:00,49.87,49.96,49.8,49.82,12600.0,48.3648,48.452,48.2969,48.3163,12600.0
2013-12-23 13:30:00,49.82,49.88,49.65,49.65,29500.0,48.3163,48.3745,48.1514,48.1514,29500.0
2013-12-23 14:00:00,49.65,49.96,49.65,49.88,29100.0,48.1514,48.452,48.1514,48.3745,29100.0
2013-12-23 14:30:00,49.84,49.88,49.74,49.84,13000.0,48.3357,48.3745,48.2387,48.3357,13000.0
2013-12-23 15:00:00,49.85,49.88,49.73,49.82,25000.0,48.3454,48.3745,48.229,48.3163,25000.0
2013-12-23 15:30:00,49.82,49.91,49.72,49.84,51200.0,48.3163,48.4035,48.2193,48.3357,51200.0
2013-12-24 09:30:00,49.85,50.12,49.83,50.06,21000.0,48.3454,48.6072,48.326,48.549,21000.0
2013-12-24 10:00:00,50.11,50.2,49.93,49.97,29400.0,48.5975,48.6848,48.4229,48.4617,29400.0
2013-12-24 10:30:00,49.95,49.99,49.88,49.94,21500.0,48.4423,48.4811,48.3745,48.4326,21500.0
2013-12-24 11:00:00,49.98,49.98,49.86,49.92,20100.0,48.4714,48.4714,48.3551,48.4132,20100.0
2013-12-24 11:30:00,49.92,49.98,49.88,49.9,26600.0,48.4132,48.4714,48.3745,48.3938,26600.0
2013-12-24 12:00:00,49.93,49.94,49.82,49.91,23100.0,48.4229,48.4326,48.3163,48.4035,23100.0
2013-12-24 12:30:00,49.91,49.96,49.82,49.83,28600.0,48.4035,48.452,48.3163,48.326,28600.0
2013-12-26 09:30:00,49.86,50.12,49.79,49.83,9500.0,48.3551,48.6072,48.2872,48.326,9500.0
2013-12-26 10:00:00,49.82,50.0,49.8,50.0,9100.0,48.3163,48.4908,48.2969,48.4908,9100.0
2013-12-26 10:30:00,49.97,50.03,49.79,49.79,9700.0,48.4617,48.5199,48.2872,48.2872,9700.0
2013-12-26 11:00:00,49.78,49.86,49.63,49.85,36400.0,48.2775,48.3551,48.132,48.3454,36400.0
2013-12-26 11:30:00,49.85,49.98,49.81,49.82,9700.0,48.3454,48.4714,48.3066,48.3163,9700.0
2013-12-26 12:00:00,49.82,49.82,49.51,49.68,22400.0,48.3163,48.3163,48.0156,48.1805,22400.0
2013-12-26 12:30:00,49.68,49.75,49.67,49.71,2300.0,48.1805,48.2484,48.1708,48.2096,2300.0
2013-12-26 13:00:00,49.75,49.77,49.68,49.68,8400.0,48.2484,48.2678,48.1805,48.1805,8400.0
2013-12-26 13:30:00,49.72,49.76,49.66,49.74,9800.0,48.2193,48.2581,48.1611,48.2387,9800.0
2013-12-26 14:00:00,49.69,49.74,49.65,49.65,17600.0,48.1902,48.2387,48.1514,48.1514,17600.0
2013-12-26 14:30:00,49.68,49.81,49.65,49.77,12500.0,48.1805,48.3066,48.1514,48.2678,12500.0
2013-12-26 15:00:00,49.77,49.88,49.73,49.74,21500.0,48.2678,48.3745,48.229,48.2387,21500.0
2013-12-26 15:30:00,49.76,49.83,49.67,49.71,36700.0,48.2581,48.326,48.1708,48.2096,36700.0
2013-12-27 09:30:00,49.8,49.97,49.6,49.76,12100.0,48.2969,48.4617,48.1029,48.2581,12100.0
2013-12-27 10:00:00,49.74,49.86,49.66,49.76,9700.0,48.2387,48.3551,48.1611,48.2581,9700.0
2013-12-27 10:30:00,49.8,49.85,49.65,49.75,16300.0,48.2969,48.3454,48.1514,48.2484,16300.0
2013-12-27 11:00:00,49.74,49.91,49.74,49.76,14800.0,48.2387,48.4035,48.2387,48.2581,14800.0
2013-12-27 11:30:00,49.81,49.86,49.65,49.8,18200.0,48.3066,48.3551,48.1514,48.2969,18200.0
2013-12-27 12:00:00,49.81,49.81,49.71,49.79,9900.0,48.3066,48.3066,48.2096,48.2872,9900.0
2013-12-27 12:30:00,49.81,49.82,49.7,49.71,12200.0,48.3066,48.3163,48.1999,48.2096,12200.0
2013-12-27 13:00:00,49.73,49.88,49.73,49.84,24000.0,48.229,48.3745,48.229,48.3357,24000.0
2013-12-27 13:30:00,49.88,49.88,49.7,49.73,9000.0,48.3745,48.3745,48.1999,48.229,9000.0
2013-12-27 14:00:00,49.75,49.75,49.69,49.73,15800.0,48.2484,48.2484,48.1902,48.229,15800.0
2013-12-27 14:30:00,49.71,49.74,49.55,49.55,22300.0,48.2096,48.2387,48.0544,48.0544,22300.0
2013-12-27 15:00:00,49.6,49.64,49.49,49.56,17400.0,48.1029,48.1417,47.9962,48.0641,17400.0
2013-12-27 15:30:00,49.55,49.64,49.46,49.51,35400.0,48.0544,48.1417,47.9671,48.0156,35400.0
2013-12-30 09:30:00,49.5,49.83,49.39,49.53,10000.0,48.0059,48.326,47.8992,48.035,10000.0
2013-12-30 10:00:00,49.52,49.67,49.46,49.58,8000.0,48.0253,48.1708,47.9671,48.0835,8000.0
2013-12-30 10:30:00,49.56,49.61,49.49,49.49,10900.0,48.0641,48.1126,47.9962,47.9962,10900.0
2013-12-30 11:00:00,49.54,49.57,49.46,49.46,14700.0,48.0447,48.0738,47.9671,47.9671,14700.0
2013-12-30 11:30:00,49.46,49.56,49.44,49.53,7300.0,47.9671,48.0641,47.9477,48.035,7300.0
2013-12-30 12:00:00,49.56,49.66,49.54,49.54,3900.0,48.0641,48.1611,48.0447,48.0447,3900.0
2013-12-30 12:30:00,49.57,49.72,49.56,49.72,8900.0,48.0738,48.2193,48.0641,48.2193,8900.0
2013-12-30 13:00:00,49.74,49.89,49.74,49.86,18000.0,48.2387,48.3842,48.2387,48.3551,18000.0
2013-12-30 13:30:00,49.86,49.91,49.74,49.8,13700.0,48.3551,48.4035,48.2387,48.2969,13700.0
2013-12-30 14:00:00,49.8,49.88,49.78,49.84,20400.0,48.2969,48.3745,48.2775,48.3357,20400.0
2013-12-30 14:30:00,49.87,49.97,49.84,49.84,10900.0,48.3648,48.4617,48.3357,48.3357,10900.0
2013-12-30 15:00:00,49.85,49.92,49.76,49.81,18200.0,48.3454,48.4132,48.2581,48.3066,18200.0
2013-12-30 15:30:00,49.85,49.89,49.75,49.81,49200.0,48.3454,48.3842,48.2484,48.3066,49200.0
2013-12-31 09:30:00,49.76,50.13,49.7,49.89,23900.0,48.2581,48.6169,48.1999,48.3842,23900.0
2013-12-31 10:00:00,49.91,49.93,49.65,49.85,13800.0,48.4035,48.4229,48.1514,48.3454,13800.0
2013-12-31 10:30:00,49.81,49.89,49.61,49.72,11300.0,48.3066,48.3842,48.1126,48.2193,11300.0
2013-12-31 11:00:00,49.78,49.88,49.72,49.76,14200.0,48.2775,48.3745,48.2193,48.2581,14200.0
2013-12-31 11:30:00,49.76,49.84,49.69,49.84,10900.0,48.2581,48.3357,48.1902,48.3357,10900.0
2013-12-31 12:00:00,49.81,49.87,49.77,49.78,10200.0,48.3066,48.3648,48.2678,48.2775,10200.0
2013-12-31 12:30:00,49.78,49.82,49.64,49.75,6000.0,48.2775,48.3163,48.1417,48.2484,6000.0
2013-12-31 13:00:00,49.75,49.79,49.65,49.7,13800.0,48.2484,48.2872,48.1514,48.1999,13800.0
2013-12-31 13:30:00,49.67,49.8,49.67,49.79,12400.0,48.1708,48.2969,48.1708,48.2872,12400.0
2013-12-31 14:00:00,49.8,49.83,49.66,49.72,10300.0,48.2969,48.326,48.1611,48.2193,10300.0
2013-12-31 14:30:00,49.72,49.81,49.68,49.73,15200.0,48.2193,48.3066,48.1805,48.229,15200.0
2013-12-31 15:00:00,49.74,49.77,49.56,49.61,22300.0,48.2387,48.2678,48.0641,48.1126,22300.0
2013-12-31 15:30:00,49.61,49.71,49.45,49.47,58200.0,48.1126,48.2096,47.9574,47.9768,58200.0
2014-01-02 09:30:00,49.23,50.08,49.23,50.03,74400.0,47.7441,48.5684,47.7441,48.5199,74400.0
2014-01-02 10:00:00,50.01,50.13,49.96,50.01,57400.0,48.5005,48.6169,48.452,48.5005,57400.0
2014-01-02 10:30:00,50.02,50.07,49.88,49.91,45400.0,48.5102,48.5587,48.3745,48.4035,45400.0
2014-01-02 11:00:00,49.91,49.91,49.63,49.7,10700.0,48.4035,48.4035,48.132,48.1999,10700.0
2014-01-02 11:30:00,49.69,49.72,49.36,49.41,15800.0,48.1902,48.2193,47.8701,47.9186,15800.0
2014-01-02 12:00:00,49.43,49.64,49.43,49.62,11700.0,47.938,48.1417,47.938,48.1223,11700.0
2014-01-02 12:30:00,49.66,49.74,49.59,49.63,6500.0,48.1611,48.2387,48.0932,48.132,6500.0
2014-01-02 13:00:00,49.61,49.73,49.6,49.73,12700.0,48.1126,48.229,48.1029,48.229,12700.0
2014-01-02 13:30:00,49.74,49.79,49.66,49.79,10400.0,48.2387,48.2872,48.1611,48.2872,10400.0
2014-01-02 14:00:00,49.79,49.92,49.77,49.91,26300.0,48.2872,48.4132,48.2678,48.4035,26300.0
2014-01-02 14:30:00,49.91,50.0,49.82,49.95,35300.0,48.4035,48.4908,48.3163,48.4423,35300.0
2014-01-02 15:00:00,49.96,50.02,49.89,49.99,42600.0,48.452,48.5102,48.3842,48.4811,42600.0
2014-01-02 15:30:00,49.97,50.0,49.84,49.92,49800.0,48.4617,48.4908,48.3357,48.4132,49800.0
2014-01-03 09:30:00,49.87,50.07,49.83,50.02,15900.0,48.3648,48.5587,48.326,48.5102,15900.0
2014-01-03 10:00:00,50.01,50.09,49.9,50.03,58600.0,48.5005,48.5781,48.3938,48.5199,58600.0
2014-01-03 10:30:00,50.04,50.16,50.04,50.14,44700.0,48.5296,48.646,48.5296,48.6266,44700.0
2014-01-03 11:00:00,50.14,50.14,50.03,50.03,17300.0,48.6266,48.6266,48.5199,48.5199,17300.0
2014-01-03 11:30:00,50.01,50.1,49.78,49.78,12000.0,48.5005,48.5878,48.2775,48.2775,12000.0
2014-01-03 12:00:00,49.82,50.11,49.78,49.98,14600.0,48.3163,48.5975,48.2775,48.4714,14600.0
2014-01-03 12:30:00,50.02,50.18,50.0,50.0,17600.0,48.5102,48.6654,48.4908,48.4908,17600.0
2014-01-03 13:00:00,50.01,50.08,49.99,50.07,12600.0,48.5005,48.5684,48.4811,48.5587,12600.0
2014-01-03 13:30:00,50.06,50.06,49.88,49.88,20200.0,48.549,48.549,48.3745,48.3745,20200.0
2014-01-03 14:00:00,49.92,50.04,49.92,49.99,12600.0,48.4132,48.5296,48.4132,48.4811,12600.0
2014-01-03 14:30:00,49.99,50.04,49.8,49.98,20600.0,48.4811,48.5296,48.2969,48.4714,20600.0
2014-01-03 15:00:00,49.96,50.01,49.91,49.98,23700.0,48.452,48.5005,48.4035,48.4714,23700.0
2014-01-03 15:30:00,49.98,50.02,49.75,49.84,62100.0,48.4714,48.5102,48.2484,48.3357,62100.0
2014-01-06 09:30:00,49.89,49.97,49.66,49.74,6400.0,48.3842,48.4617,48.1611,48.2387,6400.0
2014-01-06 10:00:00,49.69,49.97,49.59,49.88,16500.0,48.1902,48.4617,48.0932,48.3745,16500.0
2014-01-06 10:30:00,49.9,49.97,49.84,49.84,6300.0,48.3938,48.4617,48.3357,48.3357,6300.0
2014-01-06 11:00:00,49.81,49.94,49.76,49.86,17100.0,48.3066,48.4326,48.2581,48.3551,17100.0
2014-01-06 11:30:00,49.84,49.84,49.76,49.8,7400.0,48.3357,48.3357,48.2581,48.2969,7400.0
2014-01-06 12:00:00,49.79,49.87,49.72,49.74,17300.0,48.2872,48.3648,48.2193,48.2387,17300.0
2014-01-06 12:30:00,49.76,49.76,49.61,49.75,9600.0,48.2581,48.2581,48.1126,48.2484,9600.0
2014-01-06 13:00:00,49.76,49.8,49.68,49.74,6200.0,48.2581,48.2969,48.1805,48.2387,6200.0
2014-01-06 13:30:00,49.73,49.95,49.73,49.92,13200.0,48.229,48.4423,48.229,48.4132,13200.0
2014-01-06 14:00:00,49.9,49.9,49.78,49.84,10100.0,48.3938,48.3938,48.2775,48.3357,10100.0
2014-01-06 14:30:00,49.78,49.86,49.76,49.86,10300.0,48.2775,48.3551,48.2581,48.3551,10300.0
2014-01-06 15:00:00,49.85,49.89,49.8,49.83,8400.0,48.3454,48.3842,48.2969,48.326,8400.0
2014-01-06 15:30:00,49.8,49.8,49.42,49.43,67400.0,48.2969,48.2969,47.9283,47.938,67400.0
2014-01-07 09:30:00,49.56,50.03,49.56,49.98,19300.0,48.0641,48.5199,48.0641,48.4714,19300.0
2014-01-07 10:00:00,49.98,50.32,49.94,50.29,48200.0,48.4714,48.8012,48.4326,48.7721,48200.0
2014-01-07 10:30:00,50.27,50.38,50.24,50.29,39300.0,48.7527,48.8594,48.7236,48.7721,39300.0
2014-01-07 11:00:00,50.29,50.31,49.98,50.08,31900.0,48.7721,48.7915,48.4714,48.5684,31900.0
2014-01-07 11:30:00,50.08,50.26,50.08,50.22,16600.0,48.5684,48.743,48.5684,48.7042,16600.0
2014-01-07 12:00:00,50.22,50.22,50.05,50.12,23400.0,48.7042,48.7042,48.5393,48.6072,23400.0
2014-01-07 12:30:00,50.11,50.15,50.0,50.0,26500.0,48.5975,48.6363,48.4908,48.4908,26500.0
2014-01-07 13:00:00,50.0,50.15,49.98,50.12,31800.0,48.4908,48.6363,48.4714,48.6072,31800.0
2014-01-07 13:30:00,50.12,50.12,49.84,49.85,26800.0,48.6072,48.6072,48.3357,48.3454,26800.0
2014-01-07 14:00:00,49.82,49.86,49.69,49.75,14300.0,48.3163,48.3551,48.1902,48.2484,14300.0
2014-01-07 14:30:00,49.76,49.94,49.76,49.85,13600.0,48.2581,48.4326,48.2581,48.3454,13600.0
2014-01-07 15:00:00,49.84,49.85,49.72,49.77,20600.0,48.3357,48.3454,48.2193,48.2678,20600.0
2014-01-07 15:30:00,49.82,49.82,49.58,49.63,53800.0,48.3163,48.3163,48.0835,48.132,53800.0
2014-01-08 09:30:00,49.54,49.92,49.54,49.9,23800.0,48.0447,48.4132,48.0447,48.3938,23800.0
2014-01-08 10:00:00,49.9,50.3,49.77,50.15,41400.0,48.3938,48.7818,48.2678,48.6363,41400.0
2014-01-08 10:30:00,50.19,50.23,50.08,50.15,21700.0,48.6751,48.7139,48.5684,48.6363,21700.0
2014-01-08 11:00:00,50.15,50.19,50.05,50.1,23700.0,48.6363,48.6751,48.5393,48.5878,23700.0
2014-01-08 11:30:00,50.1,50.29,50.1,50.23,11000.0,48.5878,48.7721,48.5878,48.7139,11000.0
2014-01-08 12:00:00,50.24,50.28,50.11,50.13,31300.0,48.7236,48.7624,48.5975,48.6169,31300.0
2014-01-08 12:30:00,50.14,50.29,50.14,50.26,9700.0,48.6266,48.7721,48.6266,48.743,9700.0
2014-01-08 13:00:00,50.23,50.3,50.03,50.25,49600.0,48.7139,48.7818,48.5199,48.7333,49600.0
2014-01-08 13:30:00,50.28,50.36,50.19,50.23,22700.0,48.7624,48.84,48.6751,48.7139,22700.0
2014-01-08 14:00:00,50.23,50.25,50.07,50.07,17900.0,48.7139,48.7333,48.5587,48.5587,17900.0
2014-01-08 14:30:00,50.07,50.1,50.02,50.08,3900.0,48.5587,48.5878,48.5102,48.5684,3900.0
2014-01-08 15:00:00,50.08,50.1,49.76,49.78,13900.0,48.5684,48.5878,48.2581,48.2775,13900.0
2014-01-08 15:30:00,49.79,50.0,49.75,49.97,28400.0,48.2872,48.4908,48.2484,48.4617,28400.0
2014-01-09 09:30:00,50.03,50.35,49.78,49.94,12800.0,48.5199,48.8303,48.2775,48.4326,12800.0
2014-01-09 10:00:00,49.97,49.98,49.69,49.75,13100.0,48.4617,48.4714,48.1902,48.2484,13100.0
2014-01-09 10:30:00,49.75,49.86,49.68,49.71,12100.0,48.2484,48.3551,48.1805,48.2096,12100.0
2014-01-09 11:00:00,49.71,49.8,49.58,49.74,22700.0,48.2096,48.2969,48.0835,48.2387,22700.0
2014-01-09 11:30:00,49.78,49.94,49.75,49.9,4600.0,48.2775,48.4326,48.2484,48.3938,4600.0
2014-01-09 12:00:00,49.93,49.99,49.83,49.95,14100.0,48.4229,48.4811,48.326,48.4423,14100.0
2014-01-09 12:30:00,49.99,50.1,49.99,50.09,3100.0,48.4811,48.5878,48.4811,48.5781,3100.0
2014-01-09 13:00:00,50.12,50.13,50.05,50.11,8100.0,48.6072,48.6169,48.5393,48.5975,8100.0
2014-01-09 13:30:00,50.14,50.15,50.05,50.11,6600.0,48.6266,48.6363,48.5393,48.5975,6600.0
2014-01-09 14:00:00,50.09,50.12,49.97,49.98,5700.0,48.5781,48.6072,48.4617,48.4714,5700.0
2014-01-09 14:30:00,50.02,50.07,49.93,50.05,6700.0,48.5102,48.5587,48.4229,48.5393,6700.0
2014-01-09 15:00:00,50.01,50.2,49.99,50.13,17800.0,48.5005,48.6848,48.4811,48.6169,17800.0
2014-01-09 15:30:00,50.14,50.19,50.04,50.07,33300.0,48.6266,48.6751,48.5296,48.5587,33300.0
2014-01-10 09:30:00,50.18,50.36,49.99,50.2,11100.0,48.6654,48.84,48.4811,48.6848,11100.0
2014-01-10 10:00:00,50.19,50.27,49.9,50.02,32600.0,48.6751,48.7527,48.3938,48.5102,32600.0
2014-01-10 10:30:00,49.98,50.07,49.91,49.94,13500.0,48.4714,48.5587,48.4035,48.4326,13500.0
2014-01-10 11:00:00,49.96,50.02,49.82,49.94,7700.0,48.452,48.5102,48.3163,48.4326,7700.0
2014-01-10 11:30:00,49.91,49.99,49.87,49.99,7500.0,48.4035,48.4811,48.3648,48.4811,7500.0
2014-01-10 12:00:00,49.98,50.09,49.85,50.07,6600.0,48.4714,48.5781,48.3454,48.5587,6600.0
2014-01-10 12:30:00,50.07,50.22,49.95,49.98,23300.0,48.5587,48.7042,48.4423,48.4714,23300.0
2014-01-10 13:00:00,50.01,50.08,49.99,50.02,3300.0,48.5005,48.5684,48.4811,48.5102,3300.0
2014-01-10 13:30:00,50.04,50.05,49.99,50.03,3000.0,48.5296,48.5393,48.4811,48.5199,3000.0
2014-01-10 14:00:00,50.04,50.08,50.01,50.01,6200.0,48.5296,48.5684,48.5005,48.5005,6200.0
2014-01-10 14:30:00,50.05,50.06,49.99,50.01,8400.0,48.5393,48.549,48.4811,48.5005,8400.0
2014-01-10 15:00:00,50.01,50.1,49.98,50.05,14900.0,48.5005,48.5878,48.4714,48.5393,14900.0
2014-01-10 15:30:00,50.03,50.12,49.95,49.99,38100.0,48.5199,48.6072,48.4423,48.4811,38100.0
2014-01-13 09:30:00,49.96,50.07,49.94,49.98,5500.0,48.452,48.5587,48.4326,48.4714,5500.0
2014-01-13 10:00:00,49.99,50.04,49.82,49.95,10900.0,48.4811,48.5296,48.3163,48.4423,10900.0
2014-01-13 10:30:00,49.94,50.02,49.93,49.96,4800.0,48.4326,48.5102,48.4229,48.452,4800.0
2014-01-13 11:00:00,49.95,49.95,49.72,49.84,4800.0,48.4423,48.4423,48.2193,48.3357,4800.0
2014-01-13 11:30:00,49.88,49.98,49.86,49.94,8200.0,48.3745,48.4714,48.3551,48.4326,8200.0
2014-01-13 12:00:00,49.95,49.95,49.71,49.77,8900.0,48.4423,48.4423,48.2096,48.2678,8900.0
2014-01-13 12:30:00,49.73,49.82,49.67,49.7,5900.0,48.229,48.3163,48.1708,48.1999,5900.0
2014-01-13 13:00:00,49.66,49.79,49.62,49.77,12500.0,48.1611,48.2872,48.1223,48.2678,12500.0
2014-01-13 13:30:00,49.79,49.79,49.66,49.69,7100.0,48.2872,48.2872,48.1611,48.1902,7100.0
2014-01-13 14:00:00,49.62,49.67,49.43,49.48,8900.0,48.1223,48.1708,47.938,47.9865,8900.0
2014-01-13 14:30:00,49.51,49.55,49.36,49.44,10900.0,48.0156,48.0544,47.8701,47.9477,10900.0
2014-01-13 15:00:00,49.44,49.44,49.21,49.31,21700.0,47.9477,47.9477,47.7247,47.8217,21700.0
2014-01-13 15:30:00,49.31,49.36,49.05,49.23,43200.0,47.8217,47.8701,47.5695,47.7441,43200.0
2014-01-14 09:30:00,49.35,49.54,49.28,49.48,3800.0,47.8605,48.0447,47.7926,47.9865,3800.0
2014-01-14 10:00:00,49.48,49.72,49.41,49.7,5200.0,47.9865,48.2193,47.9186,48.1999,5200.0
2014-01-14 10:30:00,49.74,49.87,49.67,49.83,11200.0,48.2387,48.3648,48.1708,48.326,11200.0
2014-01-14 11:00:00,49.81,50.02,49.77,49.93,6900.0,48.3066,48.5102,48.2678,48.4229,6900.0
2014-01-14 11:30:00,49.94,50.01,49.94,49.95,2500.0,48.4326,48.5005,48.4326,48.4423,2500.0
2014-01-14 12:00:00,49.96,50.06,49.95,50.03,6400.0,48.452,48.549,48.4423,48.5199,6400.0
2014-01-14 12:30:00,50.05,50.05,49.88,49.89,3500.0,48.5393,48.5393,48.3745,48.3842,3500.0
2014-01-14 13:00:00,49.92,49.99,49.88,49.94,14900.0,48.4132,48.4811,48.3745,48.4326,14900.0
2014-01-14 13:30:00,50.0,50.14,49.99,50.01,6900.0,48.4908,48.6266,48.4811,48.5005,6900.0
2014-01-14 14:00:00,50.02,50.03,49.84,49.9,17500.0,48.5102,48.5199,48.3357,48.3938,17500.0
2014-01-14 14:30:00,49.9,50.03,49.9,49.96,4000.0,48.3938,48.5199,48.3938,48.452,4000.0
2014-01-14 15:00:00,49.95,49.97,49.84,49.93,6300.0,48.4423,48.4617,48.3357,48.4229,6300.0
2014-01-14 15:30:00,49.92,49.99,49.81,49.9,29200.0,48.4132,48.4811,48.3066,48.3938,29200.0
2014-01-15 09:30:00,50.02,50.31,50.02,50.23,5200.0,48.5102,48.7915,48.5102,48.7139,5200.0
2014-01-15 10:00:00,50.28,50.28,50.12,50.18,4700.0,48.7624,48.7624,48.6072,48.6654,4700.0
2014-01-15 10:30:00,50.22,50.23,50.12,50.16,2000.0,48.7042,48.7139,48.6072,48.646,2000.0
2014-01-15 11:00:00,50.21,50.29,50.1,50.1,3700.0,48.6945,48.7721,48.5878,48.5878,3700.0
2014-01-15 11:30:00,50.11,50.29,50.08,50.11,3200.0,48.5975,48.7721,48.5684,48.5975,3200.0
2014-01-15 12:00:00,50.15,50.15,50.03,50.14,3500.0,48.6363,48.6363,48.5199,48.6266,3500.0
2014-01-15 12:30:00,50.11,50.15,50.02,50.15,155000.0,48.5975,48.6363,48.5102,48.6363,155000.0
2014-01-15 13:00:00,50.11,50.35,50.11,50.33,14800.0,48.5975,48.8303,48.5975,48.8109,14800.0
2014-01-15 13:30:00,50.31,50.34,50.28,50.31,3300.0,48.7915,48.8206,48.7624,48.7915,3300.0
2014-01-15 14:00:00,50.28,50.29,50.16,50.18,9800.0,48.7624,48.7721,48.646,48.6654,9800.0
2014-01-15 14:30:00,50.14,50.22,50.03,50.12,7700.0,48.6266,48.7042,48.5199,48.6072,7700.0
2014-01-15 15:00:00,50.14,50.23,50.14,50.2,9200.0,48.6266,48.7139,48.6266,48.6848,9200.0
2014-01-15 15:30:00,50.21,50.23,50.11,50.14,29000.0,48.6945,48.7139,48.5975,48.6266,29000.0
2014-01-16 09:30:00,50.11,50.31,50.11,50.23,6900.0,48.5975,48.7915,48.5975,48.7139,6900.0
2014-01-16 10:00:00,50.26,50.37,50.2,50.2,5100.0,48.743,48.8497,48.6848,48.6848,5100.0
2014-01-16 10:30:00,50.16,50.21,50.1,50.11,5400.0,48.646,48.6945,48.5878,48.5975,5400.0
2014-01-16 11:00:00,50.09,50.29,50.09,50.23,2200.0,48.5781,48.7721,48.5781,48.7139,2200.0
2014-01-16 11:30:00,50.24,50.24,50.08,50.08,3700.0,48.7236,48.7236,48.5684,48.5684,3700.0
2014-01-16 12:00:00,50.07,50.07,50.0,50.05,2900.0,48.5587,48.5587,48.4908,48.5393,2900.0
2014-01-16 12:30:00,50.07,50.15,50.0,50.06,8000.0,48.5587,48.6363,48.4908,48.549,8000.0
2014-01-16 13:00:00,50.06,50.12,49.9,49.98,5800.0,48.549,48.6072,48.3938,48.4714,5800.0
2014-01-16 13:30:00,49.96,50.05,49.92,49.92,2300.0,48.452,48.5393,48.4132,48.4132,2300.0
2014-01-16 14:00:00,49.94,50.04,49.94,50.03,4400.0,48.4326,48.5296,48.4326,48.5199,4400.0
2014-01-16 14:30:00,50.06,50.06,49.96,50.0,3100.0,48.549,48.549,48.452,48.4908,3100.0
2014-01-16 15:00:00,50.07,50.09,49.97,50.02,7800.0,48.5587,48.5781,48.4617,48.5102,7800.0
2014-01-16 15:30:00,50.02,50.06,49.97,50.0,24600.0,48.5102,48.549,48.4617,48.4908,24600.0
2014-01-17 09:30:00,49.91,50.14,49.89,50.03,8800.0,48.4035,48.6266,48.3842,48.5199,8800.0
2014-01-17 10:00:00,50.05,50.17,50.02,50.12,4500.0,48.5393,48.6557,48.5102,48.6072,4500.0
2014-01-17 10:30:00,50.11,50.25,50.11,50.25,3000.0,48.5975,48.7333,48.5975,48.7333,3000.0
2014-01-17 11:00:00,50.29,50.76,50.29,50.56,32900.0,48.7721,49.2279,48.7721,49.0339,32900.0
2014-01-17 11:30:00,50.62,50.65,50.53,50.54,7600.0,49.0921,49.1212,49.0048,49.0145,7600.0
2014-01-17 12:00:00,50.55,50.71,50.55,50.64,6900.0,49.0242,49.1794,49.0242,49.1115,6900.0
2014-01-17 12:30:00,50.65,50.7,50.46,50.46,8200.0,49.1212,49.1697,48.9369,48.9369,8200.0
2014-01-17 13:00:00,50.47,50.56,50.47,50.49,2900.0,48.9466,49.0339,48.9466,48.966,2900.0
2014-01-17 13:30:00,50.5,50.51,50.36,50.51,5100.0,48.9757,48.9854,48.84,48.9854,5100.0
2014-01-17 14:00:00,50.5,50.68,50.5,50.59,7300.0,48.9757,49.1503,48.9757,49.063,7300.0
2014-01-17 14:30:00,50.56,50.57,50.29,50.33,24400.0,49.0339,49.0436,48.7721,48.8109,24400.0
2014-01-17 15:00:00,50.34,50.36,49.99,50.25,37900.0,48.8206,48.84,48.4811,48.7333,37900.0
2014-01-17 15:30:00,50.26,50.3,49.92,50.19,57600.0,48.743,48.7818,48.4132,48.6751,57600.0
2014-01-21 09:30:00,50.07,50.64,50.07,50.55,14600.0,48.5587,49.1115,48.5587,49.0242,14600.0
2014-01-21 10:00:00,50.57,50.57,50.26,50.42,8200.0,49.0436,49.0436,48.743,48.8982,8200.0
2014-01-21 10:30:00,50.44,50.44,50.21,50.25,9100.0,48.9176,48.9176,48.6945,48.7333,9100.0
2014-01-21 11:00:00,50.25,50.36,50.21,50.27,12000.0,48.7333,48.84,48.6945,48.7527,12000.0
2014-01-21 11:30:00,50.3,50.36,50.18,50.22,19200.0,48.7818,48.84,48.6654,48.7042,19200.0
2014-01-21 12:00:00,50.2,50.22,50.11,50.21,5000.0,48.6848,48.7042,48.5975,48.6945,5000.0
2014-01-21 12:30:00,50.22,50.38,50.22,50.26,14900.0,48.7042,48.8594,48.7042,48.743,14900.0
2014-01-21 13:00:00,50.29,50.29,50.18,50.22,8200.0,48.7721,48.7721,48.6654,48.7042,8200.0
2014-01-21 13:30:00,50.25,50.35,50.2,50.33,7800.0,48.7333,48.8303,48.6848,48.8109,7800.0
2014-01-21 14:00:00,50.29,50.35,50.22,50.32,6100.0,48.7721,48.8303,48.7042,48.8012,6100.0
2014-01-21 14:30:00,50.3,50.34,50.2,50.22,9100.0,48.7818,48.8206,48.6848,48.7042,9100.0
2014-01-21 15:00:00,50.24,50.25,50.19,50.22,9300.0,48.7236,48.7333,48.6751,48.7042,9300.0
2014-01-21 15:30:00,50.24,50.26,50.1,50.21,49600.0,48.7236,48.743,48.5878,48.6945,49600.0
2014-01-22 09:30:00,50.33,50.59,50.1,50.32,7200.0,48.8109,49.063,48.5878,48.8012,7200.0
2014-01-22 10:00:00,50.34,50.51,50.3,50.34,12900.0,48.8206,48.9854,48.7818,48.8206,12900.0
2014-01-22 10:30:00,50.32,50.37,50.24,50.27,11800.0,48.8012,48.8497,48.7236,48.7527,11800.0
2014-01-22 11:00:00,50.29,50.32,50.26,50.3,5000.0,48.7721,48.8012,48.743,48.7818,5000.0
2014-01-22 11:30:00,50.3,50.37,50.22,50.27,42900.0,48.7818,48.8497,48.7042,48.7527,42900.0
2014-01-22 12:00:00,50.27,50.41,50.25,50.4,24200.0,48.7527,48.8885,48.7333,48.8788,24200.0
2014-01-22 12:30:00,50.41,50.42,50.38,50.39,12800.0,48.8885,48.8982,48.8594,48.8691,12800.0
2014-01-22 13:00:00,50.4,50.41,50.23,50.28,10300.0,48.8788,48.8885,48.7139,48.7624,10300.0
2014-01-22 13:30:00,50.3,50.44,50.24,50.41,10300.0,48.7818,48.9176,48.7236,48.8885,10300.0
2014-01-22 14:00:00,50.4,50.41,50.35,50.39,17500.0,48.8788,48.8885,48.8303,48.8691,17500.0
2014-01-22 14:30:00,50.38,50.43,50.36,50.41,17400.0,48.8594,48.9079,48.84,48.8885,17400.0
2014-01-22 15:00:00,50.41,50.48,50.36,50.44,31200.0,48.8885,48.9563,48.84,48.9176,31200.0
2014-01-22 15:30:00,50.44,50.55,50.36,50.38,46600.0,48.9176,49.0242,48.84,48.8594,46600.0
2014-01-23 09:30:00,50.06,50.06,49.75,49.92,21200.0,48.549,48.549,48.2484,48.4132,21200.0
2014-01-23 10:00:00,50.01,50.04,49.85,49.9,12000.0,48.5005,48.5296,48.3454,48.3938,12000.0
2014-01-23 10:30:00,49.85,49.92,49.83,49.89,10000.0,48.3454,48.4132,48.326,48.3842,10000.0
2014-01-23 11:00:00,49.86,49.93,49.83,49.93,12700.0,48.3551,48.4229,48.326,48.4229,12700.0
2014-01-23 11:30:00,49.9,49.94,49.84,49.94,3700.0,48.3938,48.4326,48.3357,48.4326,3700.0
2014-01-23 12:00:00,49.97,49.97,49.89,49.92,2400.0,48.4617,48.4617,48.3842,48.4132,2400.0
2014-01-23 12:30:00,49.92,49.93,49.86,49.87,7500.0,48.4132,48.4229,48.3551,48.3648,7500.0
2014-01-23 13:00:00,49.92,49.93,49.84,49.86,19200.0,48.4132,48.4229,48.3357,48.3551,19200.0
2014-01-23 13:30:00,49.91,49.94,49.83,49.83,4100.0,48.4035,48.4326,48.326,48.326,4100.0
2014-01-23 14:00:00,49.83,49.97,49.81,49.93,14200.0,48.326,48.4617,48.3066,48.4229,14200.0
2014-01-23 14:30:00,49.95,50.05,49.91,50.04,6800.0,48.4423,48.5393,48.4035,48.5296,6800.0
2014-01-23 15:00:00,50.12,50.12,49.98,50.02,6500.0,48.6072,48.6072,48.4714,48.5102,6500.0
2014-01-23 15:30:00,50.03,50.07,49.87,49.94,56100.0,48.5199,48.5587,48.3648,48.4326,56100.0
2014-01-24 09:30:00,49.94,49.94,49.14,49.33,9600.0,48.4326,48.4326,47.6568,47.8411,9600.0
2014-01-24 10:00:00,49.2,49.39,49.1,49.34,10100.0,47.715,47.8992,47.618,47.8508,10100.0
2014-01-24 10:30:00,49.32,49.33,49.06,49.16,33000.0,47.8314,47.8411,47.5792,47.6762,33000.0
2014-01-24 11:00:00,49.18,49.21,48.85,48.88,37800.0,47.6956,47.7247,47.3755,47.4046,37800.0
2014-01-24 11:30:00,48.92,49.15,48.91,49.08,20000.0,47.4434,47.6665,47.4337,47.5986,20000.0
2014-01-24 12:00:00,49.12,49.26,49.02,49.22,16600.0,47.6374,47.7732,47.5404,47.7344,16600.0
2014-01-24 12:30:00,49.19,49.21,49.02,49.05,14500.0,47.7053,47.7247,47.5404,47.5695,14500.0
2014-01-24 13:00:00,49.04,49.19,48.98,49.07,15500.0,47.5598,47.7053,47.5016,47.5889,15500.0
2014-01-24 13:30:00,49.07,49.12,48.89,48.97,36500.0,47.5889,47.6374,47.4143,47.4919,36500.0
2014-01-24 14:00:00,48.95,48.96,48.58,48.73,14500.0,47.4725,47.4822,47.1137,47.2592,14500.0
2014-01-24 14:30:00,48.73,48.73,48.6,48.64,15600.0,47.2592,47.2592,47.1331,47.1719,15600.0
2014-01-24 15:00:00,48.65,48.71,48.41,48.5,23000.0,47.1816,47.2398,46.9488,47.0361,23000.0
2014-01-24 15:30:00,48.49,48.62,48.36,48.58,85300.0,47.0264,47.1525,46.9003,47.1137,85300.0
2014-01-27 09:30:00,48.79,48.97,48.49,48.52,11800.0,47.3174,47.4919,47.0264,47.0555,11800.0
2014-01-27 10:00:00,48.51,48.59,48.11,48.14,18200.0,47.0458,47.1234,46.6579,46.687,18200.0
2014-01-27 10:30:00,48.14,48.27,47.82,48.01,14200.0,46.687,46.813,46.3766,46.5609,14200.0
2014-01-27 11:00:00,48.01,48.05,47.61,47.76,50400.0,46.5609,46.5997,46.173,46.3184,50400.0
2014-01-27 11:30:00,47.71,47.72,47.19,47.36,19800.0,46.27,46.2796,45.7656,45.9305,19800.0
2014-01-27 12:00:00,47.36,47.41,46.89,47.29,37200.0,45.9305,45.979,45.4747,45.8626,37200.0
2014-01-27 12:30:00,47.26,47.44,47.22,47.36,9900.0,45.8335,46.0081,45.7947,45.9305,9900.0
2014-01-27 13:00:00,47.37,47.64,47.37,47.48,10700.0,45.9402,46.2021,45.9402,46.0469,10700.0
2014-01-27 13:30:00,47.48,47.81,47.48,47.69,18700.0,46.0469,46.3669,46.0469,46.2506,18700.0
2014-01-27 14:00:00,47.69,48.03,47.69,47.98,12000.0,46.2506,46.5803,46.2506,46.5318,12000.0
2014-01-27 14:30:00,47.96,48.09,47.88,48.01,28700.0,46.5124,46.6385,46.4348,46.5609,28700.0
2014-01-27 15:00:00,48.06,48.07,47.94,48.0,20700.0,46.6094,46.6191,46.493,46.5512,20700.0
2014-01-27 15:30:00,48.02,48.05,47.72,47.72,24500.0,46.5706,46.5997,46.2796,46.2796,24500.0
2014-01-28 09:30:00,47.88,48.4,47.88,48.32,7000.0,46.4348,46.9391,46.4348,46.8615,7000.0
2014-01-28 10:00:00,48.35,48.54,48.32,48.5,13300.0,46.8906,47.0749,46.8615,47.0361,13300.0
2014-01-28 10:30:00,48.55,48.65,48.38,48.62,18100.0,47.0846,47.1816,46.9197,47.1525,18100.0
2014-01-28 11:00:00,48.63,48.68,48.41,48.51,20100.0,47.1622,47.2107,46.9488,47.0458,20100.0
2014-01-28 11:30:00,48.51,48.57,48.34,48.54,21500.0,47.0458,47.104,46.8809,47.0749,21500.0
2014-01-28 12:00:00,48.54,48.57,48.43,48.54,11100.0,47.0749,47.104,46.9682,47.0749,11100.0
2014-01-28 12:30:00,48.53,48.55,48.13,48.24,29500.0,47.0652,47.0846,46.6773,46.784,29500.0
2014-01-28 13:00:00,48.3,48.43,48.15,48.3,14900.0,46.8421,46.9682,46.6967,46.8421,14900.0
2014-01-28 13:30:00,48.3,48.39,48.23,48.34,6000.0,46.8421,46.9294,46.7743,46.8809,6000.0
2014-01-28 14:00:00,48.39,48.42,48.27,48.36,8800.0,46.9294,46.9585,46.813,46.9003,8800.0
2014-01-28 14:30:00,48.36,48.5,48.36,48.49,13600.0,46.9003,47.0361,46.9003,47.0264,13600.0
2014-01-28 15:00:00,48.49,48.54,48.33,48.45,33800.0,47.0264,47.0749,46.8712,46.9876,33800.0
2014-01-28 15:30:00,48.44,48.55,48.4,48.5,73200.0,46.9779,47.0846,46.9391,47.0361,73200.0
2014-01-29 09:30:00,48.06,48.52,48.04,48.1,4200.0,46.6094,47.0555,46.59,46.6482,4200.0
2014-01-29 10:00:00,48.12,48.18,47.86,47.92,4800.0,46.6676,46.7258,46.4154,46.4736,4800.0
2014-01-29 10:30:00,47.91,48.11,47.91,47.99,8900.0,46.4639,46.6579,46.4639,46.5415,8900.0
2014-01-29 11:00:00,47.96,48.05,47.94,48.02,6300.0,46.5124,46.5997,46.493,46.5706,6300.0
2014-01-29 11:30:00,47.99,48.02,47.93,48.0,2700.0,46.5415,46.5706,46.4833,46.5512,2700.0
2014-01-29 12:00:00,48.01,48.01,47.86,47.91,4000.0,46.5609,46.5609,46.4154,46.4639,4000.0
2014-01-29 12:30:00,47.9,47.94,47.81,47.94,2400.0,46.4542,46.493,46.3669,46.493,2400.0
2014-01-29 13:00:00,47.91,47.94,47.83,47.83,3700.0,46.4639,46.493,46.3863,46.3863,3700.0
2014-01-29 13:30:00,47.88,47.92,47.71,47.91,13400.0,46.4348,46.4736,46.27,46.4639,13400.0
2014-01-29 14:00:00,47.9,47.96,47.56,47.87,9000.0,46.4542,46.5124,46.1245,46.4251,9000.0
2014-01-29 14:30:00,47.87,47.97,47.78,47.79,7700.0,46.4251,46.5221,46.3378,46.3475,7700.0
2014-01-29 15:00:00,47.75,47.76,47.56,47.66,10300.0,46.3087,46.3184,46.1245,46.2215,10300.0
2014-01-29 15:30:00,47.59,47.78,47.59,47.59,29500.0,46.1536,46.3378,46.1536,46.1536,29500.0
2014-01-30 09:30:00,47.99,47.99,47.6,47.76,3800.0,46.5415,46.5415,46.1633,46.3184,3800.0
2014-01-30 10:00:00,47.7,47.78,47.61,47.75,6700.0,46.2603,46.3378,46.173,46.3087,6700.0
2014-01-30 10:30:00,47.68,47.89,47.68,47.81,3900.0,46.2409,46.4445,46.2409,46.3669,3900.0
2014-01-30 11:00:00,47.84,47.87,47.72,47.77,5500.0,46.396,46.4251,46.2796,46.3281,5500.0
2014-01-30 11:30:00,47.77,47.88,47.71,47.88,4600.0,46.3281,46.4348,46.27,46.4348,4600.0
2014-01-30 12:00:00,47.85,47.96,47.82,47.87,21400.0,46.4057,46.5124,46.3766,46.4251,21400.0
2014-01-30 12:30:00,47.86,48.02,47.86,48.0,12200.0,46.4154,46.5706,46.4154,46.5512,12200.0
2014-01-30 13:00:00,48.0,48.09,47.98,48.03,5000.0,46.5512,46.6385,46.5318,46.5803,5000.0
2014-01-30 13:30:00,48.03,48.03,47.91,47.91,37600.0,46.5803,46.5803,46.4639,46.4639,37600.0
2014-01-30 14:00:00,47.93,47.95,47.7,47.72,32900.0,46.4833,46.5027,46.2603,46.2796,32900.0
2014-01-30 14:30:00,47.73,47.86,47.72,47.82,32800.0,46.2893,46.4154,46.2796,46.3766,32800.0
2014-01-30 15:00:00,47.84,47.92,47.79,47.83,29200.0,46.396,46.4736,46.3475,46.3863,29200.0
2014-01-30 15:30:00,47.84,47.87,47.58,47.63,98000.0,46.396,46.4251,46.1439,46.1924,98000.0
2014-01-31 09:30:00,46.99,47.4,46.86,47.4,7300.0,45.5717,45.9693,45.4456,45.9693,7300.0
2014-01-31 10:00:00,47.35,47.35,47.08,47.1,3900.0,45.9208,45.9208,45.659,45.6784,3900.0
2014-01-31 10:30:00,47.1,47.43,47.1,47.37,6600.0,45.6784,45.9984,45.6784,45.9402,6600.0
2014-01-31 11:00:00,47.37,47.68,47.34,47.67,9700.0,45.9402,46.2409,45.9111,46.2312,9700.0
2014-01-31 11:30:00,47.75,47.84,47.73,47.77,7500.0,46.3087,46.396,46.2893,46.3281,7500.0
2014-01-31 12:00:00,47.82,47.87,47.72,47.81,8600.0,46.3766,46.4251,46.2796,46.3669,8600.0
2014-01-31 12:30:00,47.86,47.9,47.76,47.81,10600.0,46.4154,46.4542,46.3184,46.3669,10600.0
2014-01-31 13:00:00,47.81,47.82,47.67,47.7,6300.0,46.3669,46.3766,46.2312,46.2603,6300.0
2014-01-31 13:30:00,47.72,47.88,47.71,47.74,11500.0,46.2796,46.4348,46.27,46.299,11500.0
2014-01-31 14:00:00,47.75,47.77,47.7,47.77,11500.0,46.3087,46.3281,46.2603,46.3281,11500.0
2014-01-31 14:30:00,47.75,47.93,47.75,47.93,20200.0,46.3087,46.4833,46.3087,46.4833,20200.0
2014-01-31 15:00:00,47.93,47.96,47.73,47.75,22000.0,46.4833,46.5124,46.2893,46.3087,22000.0
2014-01-31 15:30:00,47.75,47.81,47.71,47.79,48100.0,46.3087,46.3669,46.27,46.3475,48100.0
2014-02-03 09:30:00,47.69,47.76,47.21,47.38,10500.0,46.2506,46.3184,45.785,45.9499,10500.0
2014-02-03 10:00:00,47.37,47.37,46.63,46.86,51300.0,45.9402,45.9402,45.2225,45.4456,51300.0
2014-02-03 10:30:00,46.87,46.98,46.8,46.85,17100.0,45.4553,45.562,45.3874,45.4359,17100.0
2014-02-03 11:00:00,46.81,46.84,46.57,46.6,30600.0,45.3971,45.4262,45.1644,45.1935,30600.0
2014-02-03 11:30:00,46.56,46.62,46.26,46.26,10200.0,45.1547,45.2129,44.8637,44.8637,10200.0
2014-02-03 12:00:00,46.28,46.29,46.05,46.06,20400.0,44.8831,44.8928,44.6601,44.6698,20400.0
2014-02-03 12:30:00,46.09,46.26,46.09,46.16,16600.0,44.6988,44.8637,44.6988,44.7667,16600.0
2014-02-03 13:00:00,46.15,46.2,45.92,45.95,41800.0,44.757,44.8055,44.534,44.5631,41800.0
2014-02-03 13:30:00,45.96,46.19,45.9,46.09,39000.0,44.5728,44.7958,44.5146,44.6988,39000.0
2014-02-03 14:00:00,46.1,46.16,45.97,46.02,43700.0,44.7085,44.7667,44.5825,44.631,43700.0
2014-02-03 14:30:00,46.03,46.06,45.75,45.75,38400.0,44.6407,44.6698,44.3691,44.3691,38400.0
2014-02-03 15:00:00,45.75,45.92,45.73,45.88,36900.0,44.3691,44.534,44.3497,44.4952,36900.0
2014-02-03 15:30:00,45.9,46.08,45.8,45.91,95000.0,44.5146,44.6892,44.4176,44.5243,95000.0
2014-02-04 09:30:00,46.1,46.2,45.94,46.16,7600.0,44.7085,44.8055,44.5534,44.7667,7600.0
2014-02-04 10:00:00,46.17,46.28,46.04,46.16,15000.0,44.7764,44.8831,44.6504,44.7667,15000.0
2014-02-04 10:30:00,46.16,46.24,46.01,46.08,10600.0,44.7667,44.8443,44.6213,44.6892,10600.0
2014-02-04 11:00:00,46.08,46.21,46.06,46.13,8200.0,44.6892,44.8152,44.6698,44.7376,8200.0
2014-02-04 11:30:00,46.16,46.43,46.13,46.43,8000.0,44.7667,45.0286,44.7376,45.0286,8000.0
2014-02-04 12:00:00,46.42,46.57,46.42,46.47,8300.0,45.0189,45.1644,45.0189,45.0674,8300.0
2014-02-04 12:30:00,46.48,46.49,46.4,46.43,5100.0,45.0771,45.0868,44.9995,45.0286,5100.0
2014-02-04 13:00:00,46.44,46.49,46.36,46.47,8100.0,45.0383,45.0868,44.9607,45.0674,8100.0
2014-02-04 13:30:00,46.48,46.54,46.35,46.39,27700.0,45.0771,45.1353,44.951,44.9898,27700.0
2014-02-04 14:00:00,46.4,46.45,46.31,46.33,10300.0,44.9995,45.048,44.9122,44.9316,10300.0
2014-02-04 14:30:00,46.33,46.56,46.29,46.5,16700.0,44.9316,45.1547,44.8928,45.0965,16700.0
2014-02-04 15:00:00,46.5,46.58,46.37,46.39,9900.0,45.0965,45.1741,44.9704,44.9898,9900.0
2014-02-04 15:30:00,46.36,46.51,46.36,46.39,29600.0,44.9607,45.1062,44.9607,44.9898,29600.0
2014-02-05 09:30:00,46.3,46.33,45.95,45.98,6500.0,44.9025,44.9316,44.5631,44.5922,6500.0
2014-02-05 10:00:00,46.02,46.24,45.86,45.91,10300.0,44.631,44.8443,44.4758,44.5243,10300.0
2014-02-05 10:30:00,45.87,46.12,45.87,46.0,6400.0,44.4855,44.7279,44.4855,44.6116,6400.0
2014-02-05 11:00:00,46.0,46.13,45.97,46.08,5900.0,44.6116,44.7376,44.5825,44.6892,5900.0
2014-02-05 11:30:00,46.14,46.23,46.03,46.15,4600.0,44.7473,44.8346,44.6407,44.757,4600.0
2014-02-05 12:00:00,46.14,46.34,46.14,46.3,4000.0,44.7473,44.9413,44.7473,44.9025,4000.0
2014-02-05 12:30:00,46.27,46.34,46.19,46.3,7100.0,44.8734,44.9413,44.7958,44.9025,7100.0
2014-02-05 13:00:00,46.31,46.45,46.31,46.37,6300.0,44.9122,45.048,44.9122,44.9704,6300.0
2014-02-05 13:30:00,46.38,46.51,46.35,46.46,5500.0,44.9801,45.1062,44.951,45.0577,5500.0
2014-02-05 14:00:00,46.46,46.46,46.27,46.29,9800.0,45.0577,45.0577,44.8734,44.8928,9800.0
2014-02-05 14:30:00,46.29,46.4,46.14,46.18,6000.0,44.8928,44.9995,44.7473,44.7861,6000.0
2014-02-05 15:00:00,46.19,46.44,46.19,46.41,12800.0,44.7958,45.0383,44.7958,45.0092,12800.0
2014-02-05 15:30:00,46.4,46.57,46.36,46.48,22500.0,44.9995,45.1644,44.9607,45.0771,22500.0
2014-02-06 09:30:00,46.61,47.29,46.61,47.25,6200.0,45.2032,45.8626,45.2032,45.8238,6200.0
2014-02-06 10:00:00,47.26,47.26,46.96,47.08,25100.0,45.8335,45.8335,45.5426,45.659,25100.0
2014-02-06 10:30:00,47.08,47.1,46.96,47.01,11500.0,45.659,45.6784,45.5426,45.5911,11500.0
2014-02-06 11:00:00,47.02,47.06,46.96,46.98,6300.0,45.6008,45.6396,45.5426,45.562,6300.0
2014-02-06 11:30:00,47.0,47.1,46.99,47.04,34000.0,45.5814,45.6784,45.5717,45.6202,34000.0
2014-02-06 12:00:00,47.06,47.11,47.06,47.08,13100.0,45.6396,45.6881,45.6396,45.659,13100.0
2014-02-06 12:30:00,47.08,47.11,47.0,47.1,51000.0,45.659,45.6881,45.5814,45.6784,51000.0
2014-02-06 13:00:00,47.12,47.47,47.11,47.37,215200.0,45.6978,46.0372,45.6881,45.9402,215200.0
2014-02-06 13:30:00,47.4,47.48,47.38,47.41,11300.0,45.9693,46.0469,45.9499,45.979,11300.0
2014-02-06 14:00:00,47.38,47.42,47.3,47.37,26700.0,45.9499,45.9887,45.8723,45.9402,26700.0
2014-02-06 14:30:00,47.36,47.4,47.26,47.4,26500.0,45.9305,45.9693,45.8335,45.9693,26500.0
2014-02-06 15:00:00,47.39,47.47,47.37,47.39,11300.0,45.9596,46.0372,45.9402,45.9596,11300.0
2014-02-06 15:30:00,47.4,47.49,47.35,47.45,123100.0,45.9693,46.0566,45.9208,46.0178,123100.0
2014-02-07 09:30:00,47.53,47.89,47.53,47.8,21100.0,46.0954,46.4445,46.0954,46.3572,21100.0
2014-02-07 10:00:00,47.85,47.96,47.37,47.41,35400.0,46.4057,46.5124,45.9402,45.979,35400.0
2014-02-07 10:30:00,47.46,47.92,47.43,47.79,10900.0,46.0275,46.4736,45.9984,46.3475,10900.0
2014-02-07 11:00:00,47.74,47.77,47.58,47.76,22800.0,46.299,46.3281,46.1439,46.3184,22800.0
2014-02-07 11:30:00,47.76,48.1,47.74,47.96,12300.0,46.3184,46.6482,46.299,46.5124,12300.0
2014-02-07 12:00:00,47.97,47.99,47.84,47.96,7500.0,46.5221,46.5415,46.396,46.5124,7500.0
2014-02-07 12:30:00,47.98,48.02,47.76,47.88,14400.0,46.5318,46.5706,46.3184,46.4348,14400.0
2014-02-07 13:00:00,47.88,47.9,47.79,47.8,7000.0,46.4348,46.4542,46.3475,46.3572,7000.0
2014-02-07 13:30:00,47.81,47.9,47.81,47.88,14500.0,46.3669,46.4542,46.3669,46.4348,14500.0
2014-02-07 14:00:00,47.9,48.01,47.85,48.01,17300.0,46.4542,46.5609,46.4057,46.5609,17300.0
2014-02-07 14:30:00,48.01,48.24,47.98,48.19,119800.0,46.5609,46.784,46.5318,46.7355,119800.0
2014-02-07 15:00:00,48.2,48.37,48.12,48.28,31000.0,46.7452,46.91,46.6676,46.8227,31000.0
2014-02-07 15:30:00,48.3,48.38,48.28,48.29,47700.0,46.8421,46.9197,46.8227,46.8324,47700.0
2014-02-10 09:30:00,48.28,48.46,48.28,48.41,12900.0,46.8227,46.9973,46.8227,46.9488,12900.0
2014-02-10 10:00:00,48.41,48.48,48.36,48.38,10100.0,46.9488,47.0167,46.9003,46.9197,10100.0
2014-02-10 10:30:00,48.39,48.47,48.36,48.4,12700.0,46.9294,47.007,46.9003,46.9391,12700.0
2014-02-10 11:00:00,48.42,48.42,48.26,48.34,9500.0,46.9585,46.9585,46.8034,46.8809,9500.0
2014-02-10 11:30:00,48.32,48.4,48.28,48.4,6000.0,46.8615,46.9391,46.8227,46.9391,6000.0
2014-02-10 12:00:00,48.42,48.42,48.35,48.38,4400.0,46.9585,46.9585,46.8906,46.9197,4400.0
2014-02-10 12:30:00,48.4,48.46,48.36,48.45,8500.0,46.9391,46.9973,46.9003,46.9876,8500.0
2014-02-10 13:00:00,48.42,48.42,48.35,48.42,4300.0,46.9585,46.9585,46.8906,46.9585,4300.0
2014-02-10 13:30:00,48.41,48.5,48.37,48.49,14700.0,46.9488,47.0361,46.91,47.0264,14700.0
2014-02-10 14:00:00,48.49,48.58,48.46,48.54,9900.0,47.0264,47.1137,46.9973,47.0749,9900.0
2014-02-10 14:30:00,48.55,48.6,48.54,48.55,5500.0,47.0846,47.1331,47.0749,47.0846,5500.0
2014-02-10 15:00:00,48.55,48.59,48.51,48.56,15000.0,47.0846,47.1234,47.0458,47.0943,15000.0
2014-02-10 15:30:00,48.55,48.58,48.48,48.51,27900.0,47.0846,47.1137,47.0167,47.0458,27900.0
2014-02-11 09:30:00,48.57,48.66,48.44,48.5,4600.0,47.104,47.1913,46.9779,47.0361,4600.0
2014-02-11 10:00:00,48.5,48.57,48.46,48.51,15500.0,47.0361,47.104,46.9973,47.0458,15500.0
2014-02-11 10:30:00,48.47,48.59,48.45,48.57,20100.0,47.007,47.1234,46.9876,47.104,20100.0
2014-02-11 11:00:00,48.56,48.81,48.51,48.76,11000.0,47.0943,47.3367,47.0458,47.2883,11000.0
2014-02-11 11:30:00,48.73,49.02,48.73,48.94,11500.0,47.2592,47.5404,47.2592,47.4628,11500.0
2014-02-11 12:00:00,48.96,49.0,48.88,48.96,11400.0,47.4822,47.521,47.4046,47.4822,11400.0
2014-02-11 12:30:00,48.97,48.98,48.83,48.96,7600.0,47.4919,47.5016,47.3561,47.4822,7600.0
2014-02-11 13:00:00,49.0,49.13,48.89,49.0,8400.0,47.521,47.6471,47.4143,47.521,8400.0
2014-02-11 13:30:00,48.97,49.05,48.97,49.03,10400.0,47.4919,47.5695,47.4919,47.5501,10400.0
2014-02-11 14:00:00,49.03,49.53,49.03,49.4,49600.0,47.5501,48.035,47.5501,47.9089,49600.0
2014-02-11 14:30:00,49.43,49.43,49.09,49.25,19200.0,47.938,47.938,47.6083,47.7635,19200.0
2014-02-11 15:00:00,49.23,49.31,49.16,49.17,107600.0,47.7441,47.8217,47.6762,47.6859,107600.0
2014-02-11 15:30:00,49.16,49.23,49.11,49.2,70500.0,47.6762,47.7441,47.6277,47.715,70500.0
2014-02-12 09:30:00,49.2,49.67,49.2,49.5,91400.0,47.715,48.1708,47.715,48.0059,91400.0
2014-02-12 10:00:00,49.48,49.64,49.39,49.52,38500.0,47.9865,48.1417,47.8992,48.0253,38500.0
2014-02-12 10:30:00,49.49,49.64,49.38,49.55,70400.0,47.9962,48.1417,47.8895,48.0544,70400.0
2014-02-12 11:00:00,49.55,49.67,49.5,49.54,15200.0,48.0544,48.1708,48.0059,48.0447,15200.0
2014-02-12 11:30:00,49.58,49.63,49.48,49.61,12800.0,48.0835,48.132,47.9865,48.1126,12800.0
2014-02-12 12:00:00,49.59,49.7,49.52,49.56,14700.0,48.0932,48.1999,48.0253,48.0641,14700.0
2014-02-12 12:30:00,49.55,49.64,49.51,49.57,19600.0,48.0544,48.1417,48.0156,48.0738,19600.0
2014-02-12 13:00:00,49.54,49.65,49.5,49.57,7600.0,48.0447,48.1514,48.0059,48.0738,7600.0
2014-02-12 13:30:00,49.59,49.74,49.57,49.62,5900.0,48.0932,48.2387,48.0738,48.1223,5900.0
2014-02-12 14:00:00,49.65,49.77,49.61,49.61,9800.0,48.1514,48.2678,48.1126,48.1126,9800.0
2014-02-12 14:30:00,49.6,49.6,49.36,49.37,18900.0,48.1029,48.1029,47.8701,47.8798,18900.0
2014-02-12 15:00:00,49.38,49.58,49.35,49.49,19600.0,47.8895,48.0835,47.8605,47.9962,19600.0
2014-02-12 15:30:00,49.47,49.56,49.33,49.51,42100.0,47.9768,48.0641,47.8411,48.0156,42100.0
2014-02-13 09:30:00,48.97,49.37,48.81,49.0,175900.0,47.4919,47.8798,47.3367,47.521,175900.0
2014-02-13 10:00:00,48.97,49.39,48.95,49.03,90800.0,47.4919,47.8992,47.4725,47.5501,90800.0
2014-02-13 10:30:00,49.04,49.26,49.0,49.19,115300.0,47.5598,47.7732,47.521,47.7053,115300.0
2014-02-13 11:00:00,49.2,49.61,49.17,49.56,22400.0,47.715,48.1126,47.6859,48.0641,22400.0
2014-02-13 11:30:00,49.62,49.78,49.32,49.52,22400.0,48.1223,48.2775,47.8314,48.0253,22400.0
2014-02-13 12:00:00,49.55,49.62,49.38,49.58,24800.0,48.0544,48.1223,47.8895,48.0835,24800.0
2014-02-13 12:30:00,49.61,49.69,49.56,49.62,10300.0,48.1126,48.1902,48.0641,48.1223,10300.0
2014-02-13 13:00:00,49.65,49.7,49.52,49.6,17000.0,48.1514,48.1999,48.0253,48.1029,17000.0
2014-02-13 13:30:00,49.6,49.62,49.47,49.53,19500.0,48.1029,48.1223,47.9768,48.035,19500.0
2014-02-13 14:00:00,49.53,49.63,49.51,49.56,20200.0,48.035,48.132,48.0156,48.0641,20200.0
2014-02-13 14:30:00,49.58,49.69,49.52,49.64,18500.0,48.0835,48.1902,48.0253,48.1417,18500.0
2014-02-13 15:00:00,49.63,49.63,49.35,49.47,48200.0,48.132,48.132,47.8605,47.9768,48200.0
2014-02-13 15:30:00,49.5,49.54,49.15,49.4,205200.0,48.0059,48.0447,47.6665,47.9089,205200.0
2014-02-14 09:30:00,51.79,53.63,51.79,53.34,205000.0,50.2268,52.0113,50.2268,51.73,205000.0
2014-02-14 10:00:00,53.33,53.34,51.97,52.19,168600.0,51.7203,51.73,50.4014,50.6147,168600.0
2014-02-14 10:30:00,52.2,52.43,51.9,52.36,80000.0,50.6244,50.8475,50.3335,50.7796,80000.0
2014-02-14 11:00:00,52.43,52.5,52.08,52.17,92700.0,50.8475,50.9154,50.5081,50.5953,92700.0
2014-02-14 11:30:00,52.21,52.25,51.85,52.0,85200.0,50.6341,50.6729,50.285,50.4305,85200.0
2014-02-14 12:00:00,52.02,52.05,51.82,51.91,37800.0,50.4499,50.479,50.2559,50.3432,37800.0
2014-02-14 12:30:00,51.95,52.28,51.95,52.21,38900.0,50.382,50.702,50.382,50.6341,38900.0
2014-02-14 13:00:00,52.26,52.27,52.15,52.2,37900.0,50.6826,50.6923,50.5759,50.6244,37900.0
2014-02-14 13:30:00,52.19,52.45,52.17,52.45,59500.0,50.6147,50.8669,50.5953,50.8669,59500.0
2014-02-14 14:00:00,52.45,52.79,52.4,52.76,35700.0,50.8669,51.1966,50.8184,51.1675,35700.0
2014-02-14 14:30:00,52.77,52.85,52.66,52.75,45600.0,51.1772,51.2548,51.0705,51.1578,45600.0
2014-02-14 15:00:00,52.75,52.98,52.7,52.75,54200.0,51.1578,51.3809,51.1093,51.1578,54200.0
2014-02-14 15:30:00,52.75,53.09,52.68,52.85,91700.0,51.1578,51.4876,51.0899,51.2548,91700.0
2014-02-18 09:30:00,52.97,53.47,52.55,52.59,69600.0,51.3712,51.8561,50.9639,51.0027,69600.0
2014-02-18 10:00:00,52.59,52.6,51.8,51.93,67200.0,51.0027,51.0124,50.2365,50.3626,67200.0
2014-02-18 10:30:00,51.97,52.0,51.51,51.71,61300.0,50.4014,50.4305,49.9553,50.1492,61300.0
2014-02-18 11:00:00,51.72,51.81,51.39,51.53,112700.0,50.1589,50.2462,49.8389,49.9747,112700.0
2014-02-18 11:30:00,51.48,51.57,51.11,51.11,42000.0,49.9262,50.0134,49.5673,49.5673,42000.0
2014-02-18 12:00:00,51.11,51.27,50.92,51.22,32600.0,49.5673,49.7225,49.3831,49.674,32600.0
2014-02-18 12:30:00,51.29,51.43,51.16,51.2,43600.0,49.7419,49.8777,49.6158,49.6546,43600.0
2014-02-18 13:00:00,51.12,51.2,51.0,51.1,29800.0,49.577,49.6546,49.4606,49.5576,29800.0
2014-02-18 13:30:00,51.1,51.36,51.1,51.35,25000.0,49.5576,49.8098,49.5576,49.8001,25000.0
2014-02-18 14:00:00,51.32,51.63,51.31,51.59,34400.0,49.771,50.0716,49.7613,50.0328,34400.0
2014-02-18 14:30:00,51.62,51.72,51.48,51.49,35700.0,50.0619,50.1589,49.9262,49.9359,35700.0
2014-02-18 15:00:00,51.49,51.59,51.38,51.58,30300.0,49.9359,50.0328,49.8292,50.0231,30300.0
2014-02-18 15:30:00,51.57,51.63,51.36,51.43,94800.0,50.0134,50.0716,49.8098,49.8777,94800.0
2014-02-19 09:30:00,51.18,51.83,51.18,51.65,25800.0,49.6352,50.2656,49.6352,50.091,25800.0
2014-02-19 10:00:00,51.7,52.13,51.56,52.07,27500.0,50.1395,50.5565,50.0037,50.4984,27500.0
2014-02-19 10:30:00,52.06,52.24,51.93,52.05,46800.0,50.4887,50.6632,50.3626,50.479,46800.0
2014-02-19 11:00:00,52.06,52.09,51.9,52.03,55300.0,50.4887,50.5177,50.3335,50.4596,55300.0
2014-02-19 11:30:00,52.03,52.08,51.84,51.84,70400.0,50.4596,50.5081,50.2753,50.2753,70400.0
2014-02-19 12:00:00,51.8,51.88,51.61,51.66,39700.0,50.2365,50.3141,50.0522,50.1007,39700.0
2014-02-19 12:30:00,51.68,51.77,51.61,51.71,13100.0,50.1201,50.2074,50.0522,50.1492,13100.0
2014-02-19 13:00:00,51.72,51.77,51.67,51.74,11200.0,50.1589,50.2074,50.1104,50.1783,11200.0
2014-02-19 13:30:00,51.73,51.76,51.62,51.65,9300.0,50.1686,50.1977,50.0619,50.091,9300.0
2014-02-19 14:00:00,51.64,51.8,51.56,51.77,26500.0,50.0813,50.2365,50.0037,50.2074,26500.0
2014-02-19 14:30:00,51.73,51.73,51.55,51.64,14700.0,50.1686,50.1686,49.994,50.0813,14700.0
2014-02-19 15:00:00,51.65,51.7,51.26,51.3,24900.0,50.091,50.1395,49.7128,49.7516,24900.0
2014-02-19 15:30:00,51.29,51.4,51.15,51.26,46600.0,49.7419,49.8486,49.6061,49.7128,46600.0
2014-02-20 09:30:00,51.47,51.97,50.83,50.91,23300.0,49.9165,50.4014,49.2958,49.3734,23300.0
2014-02-20 10:00:00,50.86,51.07,50.7,50.87,44200.0,49.3249,49.5285,49.1697,49.3346,44200.0
2014-02-20 10:30:00,50.89,51.1,50.87,51.1,9300.0,49.354,49.5576,49.3346,49.5576,9300.0
2014-02-20 11:00:00,51.09,51.24,50.92,51.08,30700.0,49.5479,49.6934,49.3831,49.5382,30700.0
2014-02-20 11:30:00,51.09,51.22,51.06,51.06,9200.0,49.5479,49.674,49.5188,49.5188,9200.0
2014-02-20 12:00:00,51.07,51.08,50.83,51.06,13300.0,49.5285,49.5382,49.2958,49.5188,13300.0
2014-02-20 12:30:00,51.11,51.13,51.0,51.02,8000.0,49.5673,49.5867,49.4606,49.48,8000.0
2014-02-20 13:00:00,51.02,51.13,51.0,51.09,34500.0,49.48,49.5867,49.4606,49.5479,34500.0
2014-02-20 13:30:00,51.1,51.17,50.98,51.01,34100.0,49.5576,49.6255,49.4413,49.4703,34100.0
2014-02-20 14:00:00,51.03,51.04,50.95,50.99,16900.0,49.4897,49.4994,49.4122,49.4509,16900.0
2014-02-20 14:30:00,51.03,51.05,50.94,50.94,19700.0,49.4897,49.5091,49.4025,49.4025,19700.0
2014-02-20 15:00:00,50.97,51.07,50.97,51.01,22700.0,49.4316,49.5285,49.4316,49.4703,22700.0
2014-02-20 15:30:00,50.99,51.07,50.89,50.9,60800.0,49.4509,49.5285,49.354,49.3637,60800.0
2014-02-21 09:30:00,50.94,51.36,50.94,51.26,11200.0,49.4025,49.8098,49.4025,49.7128,11200.0
2014-02-21 10:00:00,51.21,51.38,51.2,51.38,15800.0,49.6643,49.8292,49.6546,49.8292,15800.0
2014-02-21 10:30:00,51.41,51.63,51.41,51.56,13300.0,49.8583,50.0716,49.8583,50.0037,13300.0
2014-02-21 11:00:00,51.56,51.73,51.54,51.73,23600.0,50.0037,50.1686,49.9843,50.1686,23600.0
2014-02-21 11:30:00,51.72,51.81,51.71,51.8,7600.0,50.1589,50.2462,50.1492,50.2365,7600.0
2014-02-21 12:00:00,51.78,52.03,51.64,51.76,91100.0,50.2171,50.4596,50.0813,50.1977,91100.0
2014-02-21 12:30:00,51.77,51.82,51.64,51.82,15500.0,50.2074,50.2559,50.0813,50.2559,15500.0
2014-02-21 13:00:00,51.79,51.95,51.73,51.95,27700.0,50.2268,50.382,50.1686,50.382,27700.0
2014-02-21 13:30:00,51.96,52.09,51.91,52.05,61700.0,50.3917,50.5177,50.3432,50.479,61700.0
2014-02-21 14:00:00,52.07,52.07,51.94,51.99,12300.0,50.4984,50.4984,50.3723,50.4208,12300.0
2014-02-21 14:30:00,51.99,52.13,51.94,52.13,21500.0,50.4208,50.5565,50.3723,50.5565,21500.0
2014-02-21 15:00:00,52.12,52.36,52.08,52.27,37300.0,50.5468,50.7796,50.5081,50.6923,37300.0
2014-02-21 15:30:00,52.26,52.4,52.15,52.19,75700.0,50.6826,50.8184,50.5759,50.6147,75700.0
2014-02-24 09:30:00,52.57,53.11,52.49,52.96,108400.0,50.9833,51.507,50.9057,51.3615,108400.0
2014-02-24 10:00:00,53.0,53.18,52.8,52.91,56600.0,51.4003,51.5748,51.2063,51.313,56600.0
2014-02-24 10:30:00,52.93,53.07,52.8,52.86,22500.0,51.3324,51.4682,51.2063,51.2645,22500.0
2014-02-24 11:00:00,52.86,52.86,52.64,52.75,20000.0,51.2645,51.2645,51.0511,51.1578,20000.0
2014-02-24 11:30:00,52.74,52.88,52.69,52.87,17200.0,51.1481,51.2839,51.0996,51.2742,17200.0
2014-02-24 12:00:00,52.88,53.02,52.88,52.99,9300.0,51.2839,51.4197,51.2839,51.3906,9300.0
2014-02-24 12:30:00,53.0,53.04,52.94,52.94,11600.0,51.4003,51.4391,51.3421,51.3421,11600.0
2014-02-24 13:00:00,52.99,53.01,52.93,52.93,10800.0,51.3906,51.41,51.3324,51.3324,10800.0
2014-02-24 13:30:00,52.94,52.94,52.64,52.7,23900.0,51.3421,51.3421,51.0511,51.1093,23900.0
2014-02-24 14:00:00,52.71,52.84,52.59,52.6,28800.0,51.119,51.2451,51.0027,51.0124,28800.0
2014-02-24 14:30:00,52.61,52.69,52.58,52.62,15100.0,51.0221,51.0996,50.993,51.0318,15100.0
2014-02-24 15:00:00,52.62,52.87,52.6,52.72,18200.0,51.0318,51.2742,51.0124,51.1287,18200.0
2014-02-24 15:30:00,52.71,52.77,52.44,52.45,57500.0,51.119,51.1772,50.8572,50.8669,57500.0
2014-02-25 09:30:00,52.47,52.63,52.04,52.12,20900.0,50.8863,51.0414,50.4693,50.5468,20900.0
2014-02-25 10:00:00,52.13,52.15,51.98,51.98,31700.0,50.5565,50.5759,50.4111,50.4111,31700.0
2014-02-25 10:30:00,51.99,52.05,51.95,52.0,14700.0,50.4208,50.479,50.382,50.4305,14700.0
2014-02-25 11:00:00,52.0,52.15,51.98,52.13,39000.0,50.4305,50.5759,50.4111,50.5565,39000.0
2014-02-25 11:30:00,52.13,52.26,52.13,52.2,16000.0,50.5565,50.6826,50.5565,50.6244,16000.0
2014-02-25 12:00:00,52.24,52.27,52.19,52.24,6700.0,50.6632,50.6923,50.6147,50.6632,6700.0
2014-02-25 12:30:00,52.2,52.27,52.17,52.23,3600.0,50.6244,50.6923,50.5953,50.6535,3600.0
2014-02-25 13:00:00,52.23,52.37,52.19,52.33,6600.0,50.6535,50.7893,50.6147,50.7505,6600.0
2014-02-25 13:30:00,52.35,52.37,52.26,52.33,5000.0,50.7699,50.7893,50.6826,50.7505,5000.0
2014-02-25 14:00:00,52.31,52.32,52.18,52.31,12000.0,50.7311,50.7408,50.605,50.7311,12000.0
2014-02-25 14:30:00,52.27,52.33,52.19,52.21,7700.0,50.6923,50.7505,50.6147,50.6341,7700.0
2014-02-25 15:00:00,52.25,52.27,52.04,52.06,14400.0,50.6729,50.6923,50.4693,50.4887,14400.0
2014-02-25 15:30:00,52.07,52.16,52.06,52.09,30100.0,50.4984,50.5856,50.4887,50.5177,30100.0
2014-02-26 09:30:00,52.11,52.43,51.9,51.93,9600.0,50.5371,50.8475,50.3335,50.3626,9600.0
2014-02-26 10:00:00,51.92,52.11,51.84,52.04,17600.0,50.3529,50.5371,50.2753,50.4693,17600.0
2014-02-26 10:30:00,52.08,52.25,51.95,52.14,13200.0,50.5081,50.6729,50.382,50.5662,13200.0
2014-02-26 11:00:00,52.13,52.29,52.11,52.29,12600.0,50.5565,50.7117,50.5371,50.7117,12600.0
2014-02-26 11:30:00,52.29,52.29,52.1,52.15,5700.0,50.7117,50.7117,50.5274,50.5759,5700.0
2014-02-26 12:00:00,52.11,52.37,52.09,52.33,12900.0,50.5371,50.7893,50.5177,50.7505,12900.0
2014-02-26 12:30:00,52.37,52.46,52.36,52.41,9600.0,50.7893,50.8766,50.7796,50.8281,9600.0
2014-02-26 13:00:00,52.41,52.53,52.39,52.51,10200.0,50.8281,50.9445,50.8087,50.9251,10200.0
2014-02-26 13:30:00,52.52,52.61,52.46,52.51,7800.0,50.9348,51.0221,50.8766,50.9251,7800.0
2014-02-26 14:00:00,52.58,52.58,52.14,52.14,8300.0,50.993,50.993,50.5662,50.5662,8300.0
2014-02-26 14:30:00,52.12,52.36,52.1,52.32,26800.0,50.5468,50.7796,50.5274,50.7408,26800.0
2014-02-26 15:00:00,52.31,52.34,52.1,52.25,9900.0,50.7311,50.7602,50.5274,50.6729,9900.0
2014-02-26 15:30:00,52.25,52.34,52.14,52.17,25200.0,50.6729,50.7602,50.5662,50.5953,25200.0
2014-02-27 09:30:00,52.05,52.45,52.05,52.21,9700.0,50.479,50.8669,50.479,50.6341,9700.0
2014-02-27 10:00:00,52.2,52.36,52.17,52.25,13400.0,50.6244,50.7796,50.5953,50.6729,13400.0
2014-02-27 10:30:00,52.25,52.31,52.18,52.27,8900.0,50.6729,50.7311,50.605,50.6923,8900.0
2014-02-27 11:00:00,52.25,52.63,52.22,52.61,10900.0,50.6729,51.0414,50.6438,51.0221,10900.0
2014-02-27 11:30:00,52.6,52.6,52.35,52.42,12300.0,51.0124,51.0124,50.7699,50.8378,12300.0
2014-02-27 12:00:00,52.41,52.57,52.37,52.38,18700.0,50.8281,50.9833,50.7893,50.799,18700.0
2014-02-27 12:30:00,52.37,52.5,52.28,52.5,13500.0,50.7893,50.9154,50.702,50.9154,13500.0
2014-02-27 13:00:00,52.59,52.66,52.54,52.58,9300.0,51.0027,51.0705,50.9542,50.993,9300.0
2014-02-27 13:30:00,52.58,52.66,52.54,52.63,9200.0,50.993,51.0705,50.9542,51.0414,9200.0
2014-02-27 14:00:00,52.62,52.76,52.53,52.67,19200.0,51.0318,51.1675,50.9445,51.0802,19200.0
2014-02-27 14:30:00,52.69,52.85,52.69,52.85,15400.0,51.0996,51.2548,51.0996,51.2548,15400.0
2014-02-27 15:00:00,52.83,52.83,52.72,52.8,15200.0,51.2354,51.2354,51.1287,51.2063,15200.0
2014-02-27 15:30:00,52.79,52.91,52.71,52.91,43800.0,51.1966,51.313,51.119,51.313,43800.0
2014-02-28 09:30:00,52.88,52.88,52.51,52.61,18500.0,51.2839,51.2839,50.9251,51.0221,18500.0
2014-02-28 10:00:00,52.61,52.77,52.45,52.47,23900.0,51.0221,51.1772,50.8669,50.8863,23900.0
2014-02-28 10:30:00,52.48,52.54,52.37,52.45,25500.0,50.896,50.9542,50.7893,50.8669,25500.0
2014-02-28 11:00:00,52.45,52.48,52.17,52.35,54500.0,50.8669,50.896,50.5953,50.7699,54500.0
2014-02-28 11:30:00,52.35,52.4,52.25,52.37,27700.0,50.7699,50.8184,50.6729,50.7893,27700.0
2014-02-28 12:00:00,52.39,52.44,52.34,52.4,16300.0,50.8087,50.8572,50.7602,50.8184,16300.0
2014-02-28 12:30:00,52.4,52.44,52.34,52.4,9300.0,50.8184,50.8572,50.7602,50.8184,9300.0
2014-02-28 13:00:00,52.4,52.47,52.37,52.46,13700.0,50.8184,50.8863,50.7893,50.8766,13700.0
2014-02-28 13:30:00,52.43,52.52,52.35,52.39,22700.0,50.8475,50.9348,50.7699,50.8087,22700.0
2014-02-28 14:00:00,52.38,52.38,52.23,52.33,13400.0,50.799,50.799,50.6535,50.7505,13400.0
2014-02-28 14:30:00,52.33,52.35,52.1,52.22,16500.0,50.7505,50.7699,50.5274,50.6438,16500.0
2014-02-28 15:00:00,52.23,52.23,52.0,52.15,20600.0,50.6535,50.6535,50.4305,50.5759,20600.0
2014-02-28 15:30:00,52.18,52.27,52.15,52.16,51700.0,50.605,50.6923,50.5759,50.5856,51700.0
2014-03-03 09:30:00,51.6,51.86,51.26,51.43,25600.0,50.0425,50.2947,49.7128,49.8777,25600.0
2014-03-03 10:00:00,51.52,51.62,51.25,51.51,17800.0,49.965,50.0619,49.7031,49.9553,17800.0
2014-03-03 10:30:00,51.52,51.55,51.25,51.44,17100.0,49.965,49.994,49.7031,49.8874,17100.0
2014-03-03 11:00:00,51.46,51.49,51.27,51.38,8200.0,49.9068,49.9359,49.7225,49.8292,8200.0
2014-03-03 11:30:00,51.31,51.43,51.17,51.17,28800.0,49.7613,49.8777,49.6255,49.6255,28800.0
2014-03-03 12:00:00,51.16,51.26,50.98,51.22,9600.0,49.6158,49.7128,49.4413,49.674,9600.0
2014-03-03 12:30:00,51.25,51.41,51.21,51.35,13100.0,49.7031,49.8583,49.6643,49.8001,13100.0
2014-03-03 13:00:00,51.45,51.55,51.39,51.55,8800.0,49.8971,49.994,49.8389,49.994,8800.0
2014-03-03 13:30:00,51.53,51.8,51.43,51.74,9400.0,49.9747,50.2365,49.8777,50.1783,9400.0
2014-03-03 14:00:00,51.73,51.74,51.48,51.54,9200.0,50.1686,50.1783,49.9262,49.9843,9200.0
2014-03-03 14:30:00,51.52,51.78,51.48,51.61,10500.0,49.965,50.2171,49.9262,50.0522,10500.0
2014-03-03 15:00:00,51.61,51.67,51.46,51.57,13600.0,50.0522,50.1104,49.9068,50.0134,13600.0
2014-03-03 15:30:00,51.57,51.68,51.51,51.68,46000.0,50.0134,50.1201,49.9553,50.1201,46000.0
2014-03-04 09:30:00,52.15,52.54,52.11,52.43,10000.0,50.5759,50.9542,50.5371,50.8475,10000.0
2014-03-04 10:00:00,52.44,52.87,52.44,52.83,25500.0,50.8572,51.2742,50.8572,51.2354,25500.0
2014-03-04 10:30:00,52.84,53.25,52.84,53.22,36500.0,51.2451,51.6427,51.2451,51.6136,36500.0
2014-03-04 11:00:00,53.2,53.49,53.2,53.41,43700.0,51.5942,51.8755,51.5942,51.7979,43700.0
2014-03-04 11:30:00,53.41,53.5,53.33,53.33,17700.0,51.7979,51.8852,51.7203,51.7203,17700.0
2014-03-04 12:00:00,53.31,53.31,53.0,53.12,25000.0,51.7009,51.7009,51.4003,51.5167,25000.0
2014-03-04 12:30:00,53.11,53.11,53.02,53.09,8500.0,51.507,51.507,51.4197,51.4876,8500.0
2014-03-04 13:00:00,53.08,53.12,53.05,53.09,11600.0,51.4779,51.5167,51.4488,51.4876,11600.0
2014-03-04 13:30:00,53.11,53.12,53.05,53.07,13900.0,51.507,51.5167,51.4488,51.4682,13900.0
2014-03-04 14:00:00,53.07,53.17,53.04,53.16,22500.0,51.4682,51.5652,51.4391,51.5555,22500.0
2014-03-04 14:30:00,53.14,53.23,53.01,53.18,16100.0,51.5361,51.6233,51.41,51.5748,16100.0
2014-03-04 15:00:00,53.16,53.16,53.06,53.08,23100.0,51.5555,51.5555,51.4585,51.4779,23100.0
2014-03-04 15:30:00,53.07,53.25,52.98,53.15,58100.0,51.4682,51.6427,51.3809,51.5458,58100.0
2014-03-05 09:30:00,53.04,53.04,52.64,52.89,10100.0,51.4391,51.4391,51.0511,51.2936,10100.0
2014-03-05 10:00:00,52.98,53.05,52.85,52.87,4300.0,51.3809,51.4488,51.2548,51.2742,4300.0
2014-03-05 10:30:00,52.87,52.87,52.61,52.78,7400.0,51.2742,51.2742,51.0221,51.1869,7400.0
2014-03-05 11:00:00,52.78,52.95,52.62,52.81,15000.0,51.1869,51.3518,51.0318,51.216,15000.0
2014-03-05 11:30:00,52.77,52.91,52.67,52.68,38300.0,51.1772,51.313,51.0802,51.0899,38300.0
2014-03-05 12:00:00,52.7,52.79,52.49,52.56,19300.0,51.1093,51.1966,50.9057,50.9736,19300.0
2014-03-05 12:30:00,52.56,52.76,52.53,52.67,15900.0,50.9736,51.1675,50.9445,51.0802,15900.0
2014-03-05 13:00:00,52.67,52.75,52.59,52.63,10600.0,51.0802,51.1578,51.0027,51.0414,10600.0
2014-03-05 13:30:00,52.64,52.86,52.64,52.8,22900.0,51.0511,51.2645,51.0511,51.2063,22900.0
2014-03-05 14:00:00,52.77,53.09,52.77,53.08,28100.0,51.1772,51.4876,51.1772,51.4779,28100.0
2014-03-05 14:30:00,53.12,53.16,52.95,53.08,19800.0,51.5167,51.5555,51.3518,51.4779,19800.0
2014-03-05 15:00:00,53.07,53.07,52.92,52.93,19300.0,51.4682,51.4682,51.3227,51.3324,19300.0
2014-03-05 15:30:00,52.94,53.1,52.92,52.98,70700.0,51.3421,51.4973,51.3227,51.3809,70700.0
2014-03-06 09:30:00,52.98,53.36,52.98,53.22,117900.0,51.3809,51.7494,51.3809,51.6136,117900.0
2014-03-06 10:00:00,53.23,53.41,53.08,53.19,41300.0,51.6233,51.7979,51.4779,51.5845,41300.0
2014-03-06 10:30:00,53.19,53.46,53.14,53.38,32000.0,51.5845,51.8464,51.5361,51.7688,32000.0
2014-03-06 11:00:00,53.37,53.39,53.22,53.25,11200.0,51.7591,51.7785,51.6136,51.6427,11200.0
2014-03-06 11:30:00,53.26,53.34,53.18,53.2,18800.0,51.6524,51.73,51.5748,51.5942,18800.0
2014-03-06 12:00:00,53.17,53.25,53.12,53.16,27000.0,51.5652,51.6427,51.5167,51.5555,27000.0
2014-03-06 12:30:00,53.19,53.22,53.09,53.09,9100.0,51.5845,51.6136,51.4876,51.4876,9100.0
2014-03-06 13:00:00,53.09,53.3,53.09,53.3,30400.0,51.4876,51.6912,51.4876,51.6912,30400.0
2014-03-06 13:30:00,53.29,53.34,52.99,53.01,7200.0,51.6815,51.73,51.3906,51.41,7200.0
2014-03-06 14:00:00,53.0,53.12,52.95,53.07,9200.0,51.4003,51.5167,51.3518,51.4682,9200.0
2014-03-06 14:30:00,53.06,53.1,52.98,53.01,7800.0,51.4585,51.4973,51.3809,51.41,7800.0
2014-03-06 15:00:00,53.01,53.04,52.92,53.04,15400.0,51.41,51.4391,51.3227,51.4391,15400.0
2014-03-06 15:30:00,53.02,53.13,52.91,52.92,39700.0,51.4197,51.5264,51.313,51.3227,39700.0
2014-03-07 09:30:00,53.19,53.41,52.93,53.24,98400.0,51.5845,51.7979,51.3324,51.633,98400.0
2014-03-07 10:00:00,53.19,53.57,53.19,53.48,4900.0,51.5845,51.9531,51.5845,51.8658,4900.0
2014-03-07 10:30:00,53.48,53.57,53.24,53.24,7500.0,51.8658,51.9531,51.633,51.633,7500.0
2014-03-07 11:00:00,53.23,53.24,53.0,53.23,7600.0,51.6233,51.633,51.4003,51.6233,7600.0
2014-03-07 11:30:00,53.22,53.3,53.18,53.23,6600.0,51.6136,51.6912,51.5748,51.6233,6600.0
2014-03-07 12:00:00,53.22,53.36,53.09,53.26,45300.0,51.6136,51.7494,51.4876,51.6524,45300.0
2014-03-07 12:30:00,53.26,53.28,53.21,53.22,11800.0,51.6524,51.6718,51.6039,51.6136,11800.0
2014-03-07 13:00:00,53.21,53.27,53.21,53.22,15100.0,51.6039,51.6621,51.6039,51.6136,15100.0
2014-03-07 13:30:00,53.22,53.26,53.19,53.22,15600.0,51.6136,51.6524,51.5845,51.6136,15600.0
2014-03-07 14:00:00,53.22,53.3,53.13,53.25,27000.0,51.6136,51.6912,51.5264,51.6427,27000.0
2014-03-07 14:30:00,53.24,53.27,53.22,53.26,26700.0,51.633,51.6621,51.6136,51.6524,26700.0
2014-03-07 15:00:00,53.27,53.27,53.19,53.23,80400.0,51.6621,51.6621,51.5845,51.6233,80400.0
2014-03-07 15:30:00,53.23,53.25,53.04,53.24,22500.0,51.6233,51.6427,51.4391,51.633,22500.0
2014-03-10 09:30:00,53.01,53.25,52.81,53.14,44400.0,51.41,51.6427,51.216,51.5361,44400.0
2014-03-10 10:00:00,53.28,53.31,52.6,52.6,5400.0,51.6718,51.7009,51.0124,51.0124,5400.0
2014-03-10 10:30:00,52.65,52.69,52.3,52.3,9200.0,51.0608,51.0996,50.7214,50.7214,9200.0
2014-03-10 11:00:00,52.31,52.59,52.22,52.58,8200.0,50.7311,51.0027,50.6438,50.993,8200.0
2014-03-10 11:30:00,52.56,52.56,52.29,52.35,7300.0,50.9736,50.9736,50.7117,50.7699,7300.0
2014-03-10 12:00:00,52.39,52.52,52.36,52.5,6600.0,50.8087,50.9348,50.7796,50.9154,6600.0
2014-03-10 12:30:00,52.46,52.62,52.46,52.62,8300.0,50.8766,51.0318,50.8766,51.0318,8300.0
2014-03-10 13:00:00,52.63,52.63,52.52,52.61,8200.0,51.0414,51.0414,50.9348,51.0221,8200.0
2014-03-10 13:30:00,52.61,52.63,52.55,52.57,8000.0,51.0221,51.0414,50.9639,50.9833,8000.0
2014-03-10 14:00:00,52.57,52.81,52.56,52.77,15600.0,50.9833,51.216,50.9736,51.1772,15600.0
2014-03-10 14:30:00,52.75,52.88,52.74,52.86,12800.0,51.1578,51.2839,51.1481,51.2645,12800.0
2014-03-10 15:00:00,52.87,52.89,52.76,52.78,12500.0,51.2742,51.2936,51.1675,51.1869,12500.0
2014-03-10 15:30:00,52.8,52.87,52.69,52.76,34600.0,51.2063,51.2742,51.0996,51.1675,34600.0
2014-03-11 09:30:00,52.84,52.95,52.84,52.86,3800.0,51.2451,51.3518,51.2451,51.2645,3800.0
2014-03-11 10:00:00,52.89,52.98,52.73,52.93,4600.0,51.2936,51.3809,51.1384,51.3324,4600.0
2014-03-11 10:30:00,52.95,53.09,52.91,53.02,5000.0,51.3518,51.4876,51.313,51.4197,5000.0
2014-03-11 11:00:00,53.02,53.05,52.9,52.93,6500.0,51.4197,51.4488,51.3033,51.3324,6500.0
2014-03-11 11:30:00,52.92,53.05,52.78,53.03,46300.0,51.3227,51.4488,51.1869,51.4294,46300.0
2014-03-11 12:00:00,53.02,53.02,52.68,52.84,6000.0,51.4197,51.4197,51.0899,51.2451,6000.0
2014-03-11 12:30:00,52.8,52.84,52.71,52.82,3100.0,51.2063,51.2451,51.119,51.2257,3100.0
2014-03-11 13:00:00,52.8,52.85,52.72,52.76,3900.0,51.2063,51.2548,51.1287,51.1675,3900.0
2014-03-11 13:30:00,52.71,52.8,52.64,52.8,6300.0,51.119,51.2063,51.0511,51.2063,6300.0
2014-03-11 14:00:00,52.79,52.8,52.55,52.63,4700.0,51.1966,51.2063,50.9639,51.0414,4700.0
2014-03-11 14:30:00,52.61,52.64,52.46,52.49,14700.0,51.0221,51.0511,50.8766,50.9057,14700.0
2014-03-11 15:00:00,52.48,52.48,52.31,52.37,21000.0,50.896,50.896,50.7311,50.7893,21000.0
2014-03-11 15:30:00,52.36,52.46,52.32,52.37,23000.0,50.7796,50.8766,50.7408,50.7893,23000.0
2014-03-12 09:30:00,52.14,52.37,51.88,52.18,21300.0,50.5662,50.7893,50.3141,50.605,21300.0
2014-03-12 10:00:00,52.24,52.47,52.18,52.34,9100.0,50.6632,50.8863,50.605,50.7602,9100.0
2014-03-12 10:30:00,52.35,52.44,52.26,52.36,11500.0,50.7699,50.8572,50.6826,50.7796,11500.0
2014-03-12 11:00:00,52.37,52.54,52.32,52.51,15900.0,50.7893,50.9542,50.7408,50.9251,15900.0
2014-03-12 11:30:00,52.48,52.5,52.35,52.38,9800.0,50.896,50.9154,50.7699,50.799,9800.0
2014-03-12 12:00:00,52.36,52.44,52.32,52.39,7100.0,50.7796,50.8572,50.7408,50.8087,7100.0
2014-03-12 12:30:00,52.38,52.51,52.34,52.5,15100.0,50.799,50.9251,50.7602,50.9154,15100.0
2014-03-12 13:00:00,52.51,52.55,52.34,52.41,9700.0,50.9251,50.9639,50.7602,50.8281,9700.0
2014-03-12 13:30:00,52.41,52.55,52.36,52.52,5400.0,50.8281,50.9639,50.7796,50.9348,5400.0
2014-03-12 14:00:00,52.49,52.65,52.46,52.59,7500.0,50.9057,51.0608,50.8766,51.0027,7500.0
2014-03-12 14:30:00,52.57,52.62,52.52,52.57,16400.0,50.9833,51.0318,50.9348,50.9833,16400.0
2014-03-12 15:00:00,52.56,52.71,52.56,52.64,26000.0,50.9736,51.119,50.9736,51.0511,26000.0
2014-03-12 15:30:00,52.62,52.7,52.6,52.67,27800.0,51.0318,51.1093,51.0124,51.0802,27800.0
2014-03-13 09:30:00,52.79,53.13,52.4,52.7,18700.0,51.1966,51.5264,50.8184,51.1093,18700.0
2014-03-13 10:00:00,52.74,52.97,52.74,52.94,10700.0,51.1481,51.3712,51.1481,51.3421,10700.0
2014-03-13 10:30:00,52.96,52.96,52.57,52.57,10400.0,51.3615,51.3615,50.9833,50.9833,10400.0
2014-03-13 11:00:00,52.54,52.72,52.38,52.44,12000.0,50.9542,51.1287,50.799,50.8572,12000.0
2014-03-13 11:30:00,52.42,52.61,52.37,52.57,9200.0,50.8378,51.0221,50.7893,50.9833,9200.0
2014-03-13 12:00:00,52.53,52.54,52.36,52.42,10800.0,50.9445,50.9542,50.7796,50.8378,10800.0
2014-03-13 12:30:00,52.42,52.42,52.14,52.14,7000.0,50.8378,50.8378,50.5662,50.5662,7000.0
2014-03-13 13:00:00,52.2,52.2,51.94,52.2,8300.0,50.6244,50.6244,50.3723,50.6244,8300.0
2014-03-13 13:30:00,52.21,52.33,52.13,52.25,9200.0,50.6341,50.7505,50.5565,50.6729,9200.0
2014-03-13 14:00:00,52.2,52.25,52.15,52.21,3900.0,50.6244,50.6729,50.5759,50.6341,3900.0
2014-03-13 14:30:00,52.21,52.24,52.02,52.08,6600.0,50.6341,50.6632,50.4499,50.5081,6600.0
2014-03-13 15:00:00,52.11,52.13,52.0,52.07,10300.0,50.5371,50.5565,50.4305,50.4984,10300.0
2014-03-13 15:30:00,52.08,52.2,52.04,52.07,29700.0,50.5081,50.6244,50.4693,50.4984,29700.0
2014-03-14 09:30:00,51.85,52.56,51.36,52.2,39700.0,50.285,50.9736,49.8098,50.6244,39700.0
2014-03-14 10:00:00,52.05,52.72,52.05,52.63,66800.0,50.479,51.1287,50.479,51.0414,66800.0
2014-03-14 10:30:00,52.65,52.9,52.5,52.75,41100.0,51.0608,51.3033,50.9154,51.1578,41100.0
2014-03-14 11:00:00,52.75,52.82,52.63,52.72,27500.0,51.1578,51.2257,51.0414,51.1287,27500.0
2014-03-14 11:30:00,52.75,53.07,52.71,53.05,22800.0,51.1578,51.4682,51.119,51.4488,22800.0
2014-03-14 12:00:00,53.05,53.05,52.94,52.94,18200.0,51.4488,51.4488,51.3421,51.3421,18200.0
2014-03-14 12:30:00,52.93,53.19,52.93,53.05,20900.0,51.3324,51.5845,51.3324,51.4488,20900.0
2014-03-14 13:00:00,53.02,53.05,52.92,53.02,13900.0,51.4197,51.4488,51.3227,51.4197,13900.0
2014-03-14 13:30:00,53.02,53.17,52.94,53.17,16000.0,51.4197,51.5652,51.3421,51.5652,16000.0
2014-03-14 14:00:00,53.16,53.16,53.03,53.09,14100.0,51.5555,51.5555,51.4294,51.4876,14100.0
2014-03-14 14:30:00,53.07,53.1,52.97,53.07,22900.0,51.4682,51.4973,51.3712,51.4682,22900.0
2014-03-14 15:00:00,53.08,53.17,53.02,53.13,32600.0,51.4779,51.5652,51.4197,51.5264,32600.0
2014-03-14 15:30:00,53.12,53.19,53.04,53.08,74700.0,51.5167,51.5845,51.4391,51.4779,74700.0
2014-03-17 09:30:00,53.74,54.15,53.38,53.68,37400.0,52.1179,52.5156,51.7688,52.0598,37400.0
2014-03-17 10:00:00,53.69,53.9,53.61,53.61,24400.0,52.0695,52.2731,51.9919,51.9919,24400.0
2014-03-17 10:30:00,53.61,53.81,53.45,53.58,23100.0,51.9919,52.1858,51.8367,51.9628,23100.0
2014-03-17 11:00:00,53.58,53.69,53.44,53.52,24300.0,51.9628,52.0695,51.827,51.9046,24300.0
2014-03-17 11:30:00,53.54,53.57,53.39,53.54,19800.0,51.924,51.9531,51.7785,51.924,19800.0
2014-03-17 12:00:00,53.57,53.81,53.5,53.71,46100.0,51.9531,52.1858,51.8852,52.0889,46100.0
2014-03-17 12:30:00,53.77,53.77,53.58,53.65,19500.0,52.147,52.147,51.9628,52.0307,19500.0
2014-03-17 13:00:00,53.65,53.66,53.55,53.56,18300.0,52.0307,52.0404,51.9337,51.9434,18300.0
2014-03-17 13:30:00,53.58,53.82,53.58,53.6,39900.0,51.9628,52.1955,51.9628,51.9822,39900.0
2014-03-17 14:00:00,53.63,53.71,53.57,53.62,45000.0,52.0113,52.0889,51.9531,52.0016,45000.0
2014-03-17 14:30:00,53.64,53.77,53.45,53.7,51500.0,52.021,52.147,51.8367,52.0792,51500.0
2014-03-17 15:00:00,53.7,53.75,53.57,53.74,36500.0,52.0792,52.1276,51.9531,52.1179,36500.0
2014-03-17 15:30:00,53.81,53.89,53.7,53.83,129300.0,52.1858,52.2634,52.0792,52.2052,129300.0
2014-03-18 09:30:00,53.82,54.37,53.58,54.27,16100.0,52.1955,52.7289,51.9628,52.6319,16100.0
2014-03-18 10:00:00,54.3,54.5,54.12,54.5,11200.0,52.661,52.855,52.4865,52.855,11200.0
2014-03-18 10:30:00,54.45,54.65,54.35,54.55,30100.0,52.8065,53.0005,52.7095,52.9035,30100.0
2014-03-18 11:00:00,54.55,54.57,54.43,54.56,12600.0,52.9035,52.9229,52.7871,52.9132,12600.0
2014-03-18 11:30:00,54.55,54.55,54.22,54.26,30000.0,52.9035,52.9035,52.5835,52.6223,30000.0
2014-03-18 12:00:00,54.3,54.33,54.21,54.21,14300.0,52.661,52.6901,52.5738,52.5738,14300.0
2014-03-18 12:30:00,54.19,54.23,54.09,54.17,8700.0,52.5544,52.5932,52.4574,52.535,8700.0
2014-03-18 13:00:00,54.18,54.2,53.96,54.05,52900.0,52.5447,52.5641,52.3313,52.4186,52900.0
2014-03-18 13:30:00,54.05,54.15,54.01,54.06,9200.0,52.4186,52.5156,52.3798,52.4283,9200.0
2014-03-18 14:00:00,54.07,54.14,54.01,54.04,33800.0,52.438,52.5059,52.3798,52.4089,33800.0
2014-03-18 14:30:00,54.08,54.14,54.04,54.11,19200.0,52.4477,52.5059,52.4089,52.4768,19200.0
2014-03-18 15:00:00,54.1,54.11,53.98,54.04,21400.0,52.4671,52.4768,52.3507,52.4089,21400.0
2014-03-18 15:30:00,54.03,54.19,53.96,54.05,76200.0,52.3992,52.5544,52.3313,52.4186,76200.0
2014-03-19 09:30:00,54.29,54.43,54.22,54.4,20200.0,52.6513,52.7871,52.5835,52.758,20200.0
2014-03-19 10:00:00,54.38,54.44,54.23,54.23,17100.0,52.7386,52.7968,52.5932,52.5932,17100.0
2014-03-19 10:30:00,54.27,54.36,54.19,54.24,12500.0,52.6319,52.7192,52.5544,52.6029,12500.0
2014-03-19 11:00:00,54.25,54.27,54.11,54.12,20700.0,52.6126,52.6319,52.4768,52.4865,20700.0
2014-03-19 11:30:00,54.12,54.27,54.05,54.22,22400.0,52.4865,52.6319,52.4186,52.5835,22400.0
2014-03-19 12:00:00,54.24,54.3,54.08,54.1,17200.0,52.6029,52.661,52.4477,52.4671,17200.0
2014-03-19 12:30:00,54.11,54.11,53.96,54.01,8900.0,52.4768,52.4768,52.3313,52.3798,8900.0
2014-03-19 13:00:00,54.03,54.03,53.92,53.99,8400.0,52.3992,52.3992,52.2925,52.3604,8400.0
2014-03-19 13:30:00,53.99,54.12,53.98,54.1,20400.0,52.3604,52.4865,52.3507,52.4671,20400.0
2014-03-19 14:00:00,54.12,54.27,54.02,54.24,23300.0,52.4865,52.6319,52.3895,52.6029,23300.0
2014-03-19 14:30:00,54.24,54.31,54.23,54.23,33700.0,52.6029,52.6707,52.5932,52.5932,33700.0
2014-03-19 15:00:00,54.23,54.24,53.69,53.99,23900.0,52.5932,52.6029,52.0695,52.3604,23900.0
2014-03-19 15:30:00,53.98,54.26,53.95,54.17,51400.0,52.3507,52.6223,52.3216,52.535,51400.0
2014-03-20 09:30:00,53.87,54.16,53.55,53.69,18900.0,52.244,52.5253,51.9337,52.0695,18900.0
2014-03-20 10:00:00,53.7,54.16,53.67,54.01,25000.0,52.0792,52.5253,52.0501,52.3798,25000.0
2014-03-20 10:30:00,54.01,54.24,54.01,54.14,45000.0,52.3798,52.6029,52.3798,52.5059,45000.0
2014-03-20 11:00:00,54.15,54.17,54.04,54.13,13500.0,52.5156,52.535,52.4089,52.4962,13500.0
2014-03-20 11:30:00,54.16,54.29,54.11,54.26,13100.0,52.5253,52.6513,52.4768,52.6223,13100.0
2014-03-20 12:00:00,54.3,54.42,54.24,54.42,9800.0,52.661,52.7774,52.6029,52.7774,9800.0
2014-03-20 12:30:00,54.4,54.5,54.39,54.4,10800.0,52.758,52.855,52.7483,52.758,10800.0
2014-03-20 13:00:00,54.44,54.46,54.26,54.26,11000.0,52.7968,52.8162,52.6223,52.6223,11000.0
2014-03-20 13:30:00,54.26,54.32,54.15,54.17,38100.0,52.6223,52.6804,52.5156,52.535,38100.0
2014-03-20 14:00:00,54.17,54.2,54.11,54.14,6400.0,52.535,52.5641,52.4768,52.5059,6400.0
2014-03-20 14:30:00,54.17,54.17,54.0,54.01,14300.0,52.535,52.535,52.3701,52.3798,14300.0
2014-03-20 15:00:00,54.02,54.04,53.95,53.95,17900.0,52.3895,52.4089,52.3216,52.3216,17900.0
2014-03-20 15:30:00,53.97,54.03,53.89,53.95,31700.0,52.341,52.3992,52.2634,52.3216,31700.0
2014-03-21 09:30:00,54.29,54.49,54.07,54.27,13600.0,52.6513,52.8453,52.438,52.6319,13600.0
2014-03-21 10:00:00,54.22,54.37,54.14,54.17,12700.0,52.5835,52.7289,52.5059,52.535,12700.0
2014-03-21 10:30:00,54.17,54.37,54.11,54.25,46200.0,52.535,52.7289,52.4768,52.6126,46200.0
2014-03-21 11:00:00,54.25,54.47,54.24,54.47,8000.0,52.6126,52.8259,52.6029,52.8259,8000.0
2014-03-21 11:30:00,54.47,54.59,54.4,54.45,8500.0,52.8259,52.9423,52.758,52.8065,8500.0
2014-03-21 12:00:00,54.49,54.72,54.48,54.54,11300.0,52.8453,53.0684,52.8356,52.8938,11300.0
2014-03-21 12:30:00,54.54,54.68,54.46,54.68,10800.0,52.8938,53.0296,52.8162,53.0296,10800.0
2014-03-21 13:00:00,54.68,54.69,54.52,54.52,9100.0,53.0296,53.0393,52.8744,52.8744,9100.0
2014-03-21 13:30:00,54.53,54.59,54.48,54.53,11500.0,52.8841,52.9423,52.8356,52.8841,11500.0
2014-03-21 14:00:00,54.52,54.65,54.52,54.53,22700.0,52.8744,53.0005,52.8744,52.8841,22700.0
2014-03-21 14:30:00,54.53,54.84,54.52,54.74,52000.0,52.8841,53.1847,52.8744,53.0878,52000.0
2014-03-21 15:00:00,54.74,54.82,54.66,54.72,27100.0,53.0878,53.1653,53.0102,53.0684,27100.0
2014-03-21 15:30:00,54.72,54.82,54.6,54.74,63700.0,53.0684,53.1653,52.952,53.0878,63700.0
2014-03-24 09:30:00,54.88,54.99,54.57,54.65,44900.0,53.2235,53.3302,52.9229,53.0005,44900.0
2014-03-24 10:00:00,54.58,54.73,54.48,54.48,49800.0,52.9326,53.0781,52.8356,52.8356,49800.0
2014-03-24 10:30:00,54.48,54.48,54.08,54.09,17500.0,52.8356,52.8356,52.4477,52.4574,17500.0
2014-03-24 11:00:00,54.09,54.17,53.99,54.13,41400.0,52.4574,52.535,52.3604,52.4962,41400.0
2014-03-24 11:30:00,54.12,54.28,54.11,54.14,37200.0,52.4865,52.6416,52.4768,52.5059,37200.0
2014-03-24 12:00:00,54.14,54.27,54.09,54.11,30900.0,52.5059,52.6319,52.4574,52.4768,30900.0
2014-03-24 12:30:00,54.12,54.2,54.02,54.15,58300.0,52.4865,52.5641,52.3895,52.5156,58300.0
2014-03-24 13:00:00,54.14,54.26,54.1,54.25,66000.0,52.5059,52.6223,52.4671,52.6126,66000.0
2014-03-24 13:30:00,54.29,54.45,54.1,54.18,55300.0,52.6513,52.8065,52.4671,52.5447,55300.0
2014-03-24 14:00:00,54.21,54.34,54.19,54.28,13000.0,52.5738,52.6998,52.5544,52.6416,13000.0
2014-03-24 14:30:00,54.28,54.37,54.23,54.32,20300.0,52.6416,52.7289,52.5932,52.6804,20300.0
2014-03-24 15:00:00,54.31,54.34,54.16,54.31,22300.0,52.6707,52.6998,52.5253,52.6707,22300.0
2014-03-24 15:30:00,54.26,54.32,54.18,54.27,37200.0,52.6223,52.6804,52.5447,52.6319,37200.0
2014-03-25 09:30:00,54.66,54.85,54.22,54.45,18200.0,53.0102,53.1944,52.5835,52.8065,18200.0
2014-03-25 10:00:00,54.48,54.59,54.36,54.58,34200.0,52.8356,52.9423,52.7192,52.9326,34200.0
2014-03-25 10:30:00,54.57,54.57,54.33,54.33,23700.0,52.9229,52.9229,52.6901,52.6901,23700.0
2014-03-25 11:00:00,54.33,54.33,54.0,54.03,13500.0,52.6901,52.6901,52.3701,52.3992,13500.0
2014-03-25 11:30:00,54.02,54.04,53.84,53.94,18200.0,52.3895,52.4089,52.2149,52.3119,18200.0
2014-03-25 12:00:00,53.93,54.01,53.87,53.92,9200.0,52.3022,52.3798,52.244,52.2925,9200.0
2014-03-25 12:30:00,53.91,54.3,53.91,54.26,11900.0,52.2828,52.661,52.2828,52.6223,11900.0
2014-03-25 13:00:00,54.22,54.25,54.04,54.06,16400.0,52.5835,52.6126,52.4089,52.4283,16400.0
2014-03-25 13:30:00,54.12,54.12,53.99,54.0,10700.0,52.4865,52.4865,52.3604,52.3701,10700.0
2014-03-25 14:00:00,54.0,54.04,53.79,53.8,15600.0,52.3701,52.4089,52.1664,52.1761,15600.0
2014-03-25 14:30:00,53.83,53.96,53.65,53.7,18600.0,52.2052,52.3313,52.0307,52.0792,18600.0
2014-03-25 15:00:00,53.72,53.81,53.69,53.73,22200.0,52.0985,52.1858,52.0695,52.1082,22200.0
2014-03-25 15:30:00,53.77,53.88,53.73,53.77,48900.0,52.147,52.2537,52.1082,52.147,48900.0
2014-03-26 09:30:00,53.9,54.0,53.6,53.74,13300.0,52.2731,52.3701,51.9822,52.1179,13300.0
2014-03-26 10:00:00,53.71,53.82,53.6,53.67,16900.0,52.0889,52.1955,51.9822,52.0501,16900.0
2014-03-26 10:30:00,53.66,53.69,53.39,53.55,12300.0,52.0404,52.0695,51.7785,51.9337,12300.0
2014-03-26 11:00:00,53.53,53.7,53.38,53.39,8000.0,51.9143,52.0792,51.7688,51.7785,8000.0
2014-03-26 11:30:00,53.43,53.43,53.19,53.22,9800.0,51.8173,51.8173,51.5845,51.6136,9800.0
2014-03-26 12:00:00,53.21,53.4,53.19,53.23,43500.0,51.6039,51.7882,51.5845,51.6233,43500.0
2014-03-26 12:30:00,53.23,53.32,53.16,53.17,11700.0,51.6233,51.7106,51.5555,51.5652,11700.0
2014-03-26 13:00:00,53.19,53.26,53.11,53.13,23300.0,51.5845,51.6524,51.507,51.5264,23300.0
2014-03-26 13:30:00,53.13,53.31,53.05,53.11,24400.0,51.5264,51.7009,51.4488,51.507,24400.0
2014-03-26 14:00:00,53.05,53.21,53.01,53.19,11900.0,51.4488,51.6039,51.41,51.5845,11900.0
2014-03-26 14:30:00,53.13,53.47,53.13,53.47,11100.0,51.5264,51.8561,51.5264,51.8561,11100.0
2014-03-26 15:00:00,53.48,53.57,53.35,53.37,22200.0,51.8658,51.9531,51.7397,51.7591,22200.0
2014-03-26 15:30:00,53.36,53.47,53.17,53.17,33100.0,51.7494,51.8561,51.5652,51.5652,33100.0
2014-03-27 09:30:00,53.09,53.12,52.52,52.9,15300.0,51.4876,51.5167,50.9348,51.3033,15300.0
2014-03-27 10:00:00,52.87,53.26,52.85,53.09,12700.0,51.2742,51.6524,51.2548,51.4876,12700.0
2014-03-27 10:30:00,53.07,53.23,52.99,53.05,13400.0,51.4682,51.6233,51.3906,51.4488,13400.0
2014-03-27 11:00:00,52.99,53.05,52.78,52.85,11400.0,51.3906,51.4488,51.1869,51.2548,11400.0
2014-03-27 11:30:00,52.82,53.12,52.66,53.02,40100.0,51.2257,51.5167,51.0705,51.4197,40100.0
2014-03-27 12:00:00,53.0,53.41,52.97,53.39,42400.0,51.4003,51.7979,51.3712,51.7785,42400.0
2014-03-27 12:30:00,53.4,53.4,53.19,53.29,12000.0,51.7882,51.7882,51.5845,51.6815,12000.0
2014-03-27 13:00:00,53.26,53.55,53.23,53.48,88400.0,51.6524,51.9337,51.6233,51.8658,88400.0
2014-03-27 13:30:00,53.47,53.47,53.23,53.34,24800.0,51.8561,51.8561,51.6233,51.73,24800.0
2014-03-27 14:00:00,53.34,53.36,53.12,53.21,22200.0,51.73,51.7494,51.5167,51.6039,22200.0
2014-03-27 14:30:00,53.21,53.21,53.03,53.03,11600.0,51.6039,51.6039,51.4294,51.4294,11600.0
2014-03-27 15:00:00,53.04,53.11,52.98,53.11,14400.0,51.4391,51.507,51.3809,51.507,14400.0
2014-03-27 15:30:00,53.11,53.2,53.08,53.18,19600.0,51.507,51.5942,51.4779,51.5748,19600.0
2014-03-28 09:30:00,53.24,53.54,53.12,53.53,10000.0,51.633,51.924,51.5167,51.9143,10000.0
2014-03-28 10:00:00,53.52,53.87,53.52,53.76,10000.0,51.9046,52.244,51.9046,52.1373,10000.0
2014-03-28 10:30:00,53.77,53.97,53.77,53.88,6600.0,52.147,52.341,52.147,52.2537,6600.0
2014-03-28 11:00:00,53.88,53.91,53.8,53.81,23400.0,52.2537,52.2828,52.1761,52.1858,23400.0
2014-03-28 11:30:00,53.79,53.94,53.78,53.82,11800.0,52.1664,52.3119,52.1567,52.1955,11800.0
2014-03-28 12:00:00,53.81,53.87,53.68,53.68,9400.0,52.1858,52.244,52.0598,52.0598,9400.0
2014-03-28 12:30:00,53.68,53.76,53.65,53.66,7600.0,52.0598,52.1373,52.0307,52.0404,7600.0
2014-03-28 13:00:00,53.66,53.7,53.52,53.57,7300.0,52.0404,52.0792,51.9046,51.9531,7300.0
2014-03-28 13:30:00,53.58,53.7,53.55,53.64,6500.0,51.9628,52.0792,51.9337,52.021,6500.0
2014-03-28 14:00:00,53.63,53.63,53.31,53.51,8100.0,52.0113,52.0113,51.7009,51.8949,8100.0
2014-03-28 14:30:00,53.49,53.57,53.42,53.5,7700.0,51.8755,51.9531,51.8076,51.8852,7700.0
2014-03-28 15:00:00,53.51,53.55,53.45,53.48,7300.0,51.8949,51.9337,51.8367,51.8658,7300.0
2014-03-28 15:30:00,53.48,53.63,53.47,53.61,24300.0,51.8658,52.0113,51.8561,51.9919,24300.0
2014-03-31 09:30:00,53.9,54.16,53.8,54.03,24200.0,52.2731,52.5253,52.1761,52.3992,24200.0
2014-03-31 10:00:00,54.12,54.15,54.0,54.01,12400.0,52.4865,52.5156,52.3701,52.3798,12400.0
2014-03-31 10:30:00,54.06,54.42,54.01,54.31,5100.0,52.4283,52.7774,52.3798,52.6707,5100.0
2014-03-31 11:00:00,54.3,54.3,54.0,54.05,4400.0,52.661,52.661,52.3701,52.4186,4400.0
2014-03-31 11:30:00,54.13,54.15,54.08,54.14,2600.0,52.4962,52.5156,52.4477,52.5059,2600.0
2014-03-31 12:00:00,54.14,54.19,54.07,54.07,15900.0,52.5059,52.5544,52.438,52.438,15900.0
2014-03-31 12:30:00,54.11,54.2,54.06,54.07,5000.0,52.4768,52.5641,52.4283,52.438,5000.0
2014-03-31 13:00:00,54.06,54.08,54.0,54.03,9200.0,52.4283,52.4477,52.3701,52.3992,9200.0
2014-03-31 13:30:00,54.03,54.11,53.98,53.99,8300.0,52.3992,52.4768,52.3507,52.3604,8300.0
2014-03-31 14:00:00,54.0,54.23,54.0,54.17,31100.0,52.3701,52.5932,52.3701,52.535,31100.0
2014-03-31 14:30:00,54.19,54.22,54.08,54.11,13700.0,52.5544,52.5835,52.4477,52.4768,13700.0
2014-03-31 15:00:00,54.11,54.11,53.94,53.99,27100.0,52.4768,52.4768,52.3119,52.3604,27100.0
2014-03-31 15:30:00,53.99,54.0,53.79,53.82,69400.0,52.3604,52.3701,52.1664,52.1955,69400.0
2014-04-01 09:30:00,53.82,54.35,53.82,54.13,26100.0,52.1955,52.7095,52.1955,52.4962,26100.0
2014-04-01 10:00:00,54.19,54.47,54.18,54.41,39400.0,52.5544,52.8259,52.5447,52.7677,39400.0
2014-04-01 10:30:00,54.43,54.57,54.38,54.57,15500.0,52.7871,52.9229,52.7386,52.9229,15500.0
2014-04-01 11:00:00,54.56,54.57,54.48,54.52,20700.0,52.9132,52.9229,52.8356,52.8744,20700.0
2014-04-01 11:30:00,54.5,54.57,54.47,54.55,21300.0,52.855,52.9229,52.8259,52.9035,21300.0
2014-04-01 12:00:00,54.5,54.65,54.48,54.63,69700.0,52.855,53.0005,52.8356,52.9811,69700.0
2014-04-01 12:30:00,54.64,54.68,54.58,54.58,6500.0,52.9908,53.0296,52.9326,52.9326,6500.0
2014-04-01 13:00:00,54.59,54.61,54.5,54.6,10400.0,52.9423,52.9617,52.855,52.952,10400.0
2014-04-01 13:30:00,54.55,54.59,54.5,54.56,9700.0,52.9035,52.9423,52.855,52.9132,9700.0
2014-04-01 14:00:00,54.52,54.73,54.5,54.7,14800.0,52.8744,53.0781,52.855,53.049,14800.0
2014-04-01 14:30:00,54.71,54.86,54.67,54.82,21300.0,53.0587,53.2041,53.0199,53.1653,21300.0
2014-04-01 15:00:00,54.83,54.96,54.8,54.94,33800.0,53.175,53.3011,53.146,53.2817,33800.0
2014-04-01 15:30:00,54.93,55.01,54.87,55.0,67000.0,53.272,53.3496,53.2138,53.3399,67000.0
2014-04-02 09:30:00,55.03,55.11,54.76,54.99,8800.0,53.369,53.4466,53.1072,53.3302,8800.0
2014-04-02 10:00:00,54.99,55.23,54.97,55.17,12100.0,53.3302,53.563,53.3108,53.5048,12100.0
2014-04-02 10:30:00,55.17,55.27,55.13,55.19,13700.0,53.5048,53.6018,53.466,53.5242,13700.0
2014-04-02 11:00:00,55.19,55.26,55.18,55.19,20000.0,53.5242,53.5921,53.5145,53.5242,20000.0
2014-04-02 11:30:00,55.21,55.21,55.07,55.16,14800.0,53.5436,53.5436,53.4078,53.4951,14800.0
2014-04-02 12:00:00,55.15,55.19,55.05,55.15,52200.0,53.4854,53.5242,53.3884,53.4854,52200.0
2014-04-02 12:30:00,55.14,55.24,55.14,55.18,11200.0,53.4757,53.5727,53.4757,53.5145,11200.0
2014-04-02 13:00:00,55.2,55.26,55.17,55.26,8600.0,53.5339,53.5921,53.5048,53.5921,8600.0
2014-04-02 13:30:00,55.26,55.37,55.24,55.36,61000.0,53.5921,53.6987,53.5727,53.689,61000.0
2014-04-02 14:00:00,55.35,55.5,55.33,55.41,17200.0,53.6794,53.8248,53.66,53.7375,17200.0
2014-04-02 14:30:00,55.39,55.48,55.39,55.45,21100.0,53.7181,53.8054,53.7181,53.7763,21100.0
2014-04-02 15:00:00,55.45,55.51,55.38,55.44,39300.0,53.7763,53.8345,53.7084,53.7666,39300.0
2014-04-02 15:30:00,55.47,55.49,55.28,55.29,70500.0,53.7957,53.8151,53.6115,53.6212,70500.0
2014-04-03 09:30:00,55.43,55.59,55.1,55.4,6500.0,53.7569,53.9121,53.4369,53.7278,6500.0
2014-04-03 10:00:00,55.55,55.55,55.38,55.41,5600.0,53.8733,53.8733,53.7084,53.7375,5600.0
2014-04-03 10:30:00,55.38,55.42,54.98,55.19,119500.0,53.7084,53.7472,53.3205,53.5242,119500.0
2014-04-03 11:00:00,55.18,55.18,54.66,54.77,14900.0,53.5145,53.5145,53.0102,53.1169,14900.0
2014-04-03 11:30:00,54.77,54.87,54.65,54.8,19800.0,53.1169,53.2138,53.0005,53.146,19800.0
2014-04-03 12:00:00,54.82,54.91,54.82,54.88,13800.0,53.1653,53.2526,53.1653,53.2235,13800.0
2014-04-03 12:30:00,54.88,54.92,54.84,54.91,31700.0,53.2235,53.2623,53.1847,53.2526,31700.0
2014-04-03 13:00:00,54.89,54.99,54.84,54.9,5800.0,53.2332,53.3302,53.1847,53.2429,5800.0
2014-04-03 13:30:00,54.9,55.0,54.87,54.9,13600.0,53.2429,53.3399,53.2138,53.2429,13600.0
2014-04-03 14:00:00,54.88,55.0,54.87,55.0,16000.0,53.2235,53.3399,53.2138,53.3399,16000.0
2014-04-03 14:30:00,55.0,55.0,54.93,55.0,20300.0,53.3399,53.3399,53.272,53.3399,20300.0
2014-04-03 15:00:00,55.0,55.2,55.0,55.19,26500.0,53.3399,53.5339,53.3399,53.5242,26500.0
2014-04-03 15:30:00,55.19,55.19,55.01,55.13,73600.0,53.5242,53.5242,53.3496,53.466,73600.0
2014-04-04 09:30:00,55.45,55.45,55.17,55.23,6600.0,53.7763,53.7763,53.5048,53.563,6600.0
2014-04-04 10:00:00,55.31,55.37,55.25,55.37,8100.0,53.6406,53.6987,53.5824,53.6987,8100.0
2014-04-04 10:30:00,55.37,55.45,55.32,55.39,10100.0,53.6987,53.7763,53.6503,53.7181,10100.0
2014-04-04 11:00:00,55.42,55.42,55.23,55.34,21100.0,53.7472,53.7472,53.563,53.6697,21100.0
2014-04-04 11:30:00,55.33,55.44,55.15,55.16,76700.0,53.66,53.7666,53.4854,53.4951,76700.0
2014-04-04 12:00:00,55.17,55.17,54.63,54.81,20900.0,53.5048,53.5048,52.9811,53.1556,20900.0
2014-04-04 12:30:00,54.81,54.88,54.62,54.68,25800.0,53.1556,53.2235,52.9714,53.0296,25800.0
2014-04-04 13:00:00,54.69,54.73,54.5,54.6,21500.0,53.0393,53.0781,52.855,52.952,21500.0
2014-04-04 13:30:00,54.6,54.67,54.42,54.48,14800.0,52.952,53.0199,52.7774,52.8356,14800.0
2014-04-04 14:00:00,54.49,54.49,54.21,54.22,7400.0,52.8453,52.8453,52.5738,52.5835,7400.0
2014-04-04 14:30:00,54.23,54.29,54.03,54.18,19800.0,52.5932,52.6513,52.3992,52.5447,19800.0
2014-04-04 15:00:00,54.19,54.34,54.13,54.23,42700.0,52.5544,52.6998,52.4962,52.5932,42700.0
2014-04-04 15:30:00,54.29,54.38,53.72,53.9,220800.0,52.6513,52.7386,52.0985,52.2731,220800.0
2014-04-07 09:30:00,53.91,53.93,53.33,53.81,23200.0,52.2828,52.3022,51.7203,52.1858,23200.0
2014-04-07 10:00:00,53.74,53.8,53.63,53.72,9900.0,52.1179,52.1761,52.0113,52.0985,9900.0
2014-04-07 10:30:00,53.71,53.71,53.43,53.47,10200.0,52.0889,52.0889,51.8173,51.8561,10200.0
2014-04-07 11:00:00,53.48,53.58,53.32,53.33,11700.0,51.8658,51.9628,51.7106,51.7203,11700.0
2014-04-07 11:30:00,53.35,53.5,53.13,53.2,15300.0,51.7397,51.8852,51.5264,51.5942,15300.0
2014-04-07 12:00:00,53.23,53.25,52.98,53.13,9400.0,51.6233,51.6427,51.3809,51.5264,9400.0
2014-04-07 12:30:00,53.09,53.25,53.04,53.19,23100.0,51.4876,51.6427,51.4391,51.5845,23100.0
2014-04-07 13:00:00,53.19,53.2,52.98,53.08,14100.0,51.5845,51.5942,51.3809,51.4779,14100.0
2014-04-07 13:30:00,53.12,53.12,52.82,52.9,13000.0,51.5167,51.5167,51.2257,51.3033,13000.0
2014-04-07 14:00:00,52.92,52.98,52.84,52.93,9700.0,51.3227,51.3809,51.2451,51.3324,9700.0
2014-04-07 14:30:00,52.92,53.19,52.83,53.19,30400.0,51.3227,51.5845,51.2354,51.5845,30400.0
2014-04-07 15:00:00,53.25,53.71,53.19,53.67,28000.0,51.6427,52.0889,51.5845,52.0501,28000.0
2014-04-07 15:30:00,53.66,53.7,53.34,53.48,47300.0,52.0404,52.0792,51.73,51.8658,47300.0
2014-04-08 09:30:00,53.52,53.52,53.09,53.16,27600.0,51.9046,51.9046,51.4876,51.5555,27600.0
2014-04-08 10:00:00,53.17,53.32,52.96,52.96,13400.0,51.5652,51.7106,51.3615,51.3615,13400.0
2014-04-08 10:30:00,52.94,53.37,52.94,53.25,12300.0,51.3421,51.7591,51.3421,51.6427,12300.0
2014-04-08 11:00:00,53.22,53.4,53.15,53.25,14400.0,51.6136,51.7882,51.5458,51.6427,14400.0
2014-04-08 11:30:00,53.25,53.35,53.12,53.31,17600.0,51.6427,51.7397,51.5167,51.7009,17600.0
2014-04-08 12:00:00,53.33,53.35,53.2,53.35,10600.0,51.7203,51.7397,51.5942,51.7397,10600.0
2014-04-08 12:30:00,53.37,53.37,53.06,53.06,11300.0,51.7591,51.7591,51.4585,51.4585,11300.0
2014-04-08 13:00:00,53.07,53.23,53.06,53.21,11700.0,51.4682,51.6233,51.4585,51.6039,11700.0
2014-04-08 13:30:00,53.18,53.38,53.13,53.38,17600.0,51.5748,51.7688,51.5264,51.7688,17600.0
2014-04-08 14:00:00,53.41,53.41,53.07,53.16,16100.0,51.7979,51.7979,51.4682,51.5555,16100.0
2014-04-08 14:30:00,53.17,53.22,53.05,53.19,21200.0,51.5652,51.6136,51.4488,51.5845,21200.0
2014-04-08 15:00:00,53.19,53.23,53.14,53.18,21300.0,51.5845,51.6233,51.5361,51.5748,21300.0
2014-04-08 15:30:00,53.16,53.37,53.15,53.36,67200.0,51.5555,51.7591,51.5458,51.7494,67200.0
2014-04-09 09:30:00,53.55,53.94,53.37,53.78,26500.0,51.9337,52.3119,51.7591,52.1567,26500.0
2014-04-09 10:00:00,53.85,54.13,53.67,54.13,11900.0,52.2246,52.4962,52.0501,52.4962,11900.0
2014-04-09 10:30:00,54.05,54.16,53.55,53.55,15100.0,52.4186,52.5253,51.9337,51.9337,15100.0
2014-04-09 11:00:00,53.52,53.55,53.33,53.37,14200.0,51.9046,51.9337,51.7203,51.7591,14200.0
2014-04-09 11:30:00,53.36,53.58,53.34,53.57,21300.0,51.7494,51.9628,51.73,51.9531,21300.0
2014-04-09 12:00:00,53.57,53.74,53.49,53.71,7600.0,51.9531,52.1179,51.8755,52.0889,7600.0
2014-04-09 12:30:00,53.7,53.85,53.66,53.83,6100.0,52.0792,52.2246,52.0404,52.2052,6100.0
2014-04-09 13:00:00,53.82,53.82,53.63,53.64,3700.0,52.1955,52.1955,52.0113,52.021,3700.0
2014-04-09 13:30:00,53.66,53.73,53.54,53.69,6800.0,52.0404,52.1082,51.924,52.0695,6800.0
2014-04-09 14:00:00,53.78,54.3,53.78,54.25,15100.0,52.1567,52.661,52.1567,52.6126,15100.0
2014-04-09 14:30:00,54.29,54.3,54.1,54.13,7600.0,52.6513,52.661,52.4671,52.4962,7600.0
2014-04-09 15:00:00,54.1,54.17,54.04,54.08,9900.0,52.4671,52.535,52.4089,52.4477,9900.0
2014-04-09 15:30:00,54.09,54.3,54.09,54.25,24600.0,52.4574,52.661,52.4574,52.6126,24600.0
2014-04-10 09:30:00,54.36,54.36,53.92,53.99,6600.0,52.7192,52.7192,52.2925,52.3604,6600.0
2014-04-10 10:00:00,53.96,54.02,53.65,53.82,5500.0,52.3313,52.3895,52.0307,52.1955,5500.0
2014-04-10 10:30:00,53.93,53.94,53.47,53.47,13400.0,52.3022,52.3119,51.8561,51.8561,13400.0
2014-04-10 11:00:00,53.45,53.73,53.23,53.23,10200.0,51.8367,52.1082,51.6233,51.6233,10200.0
2014-04-10 11:30:00,53.24,53.47,53.24,53.38,9700.0,51.633,51.8561,51.633,51.7688,9700.0
2014-04-10 12:00:00,53.29,53.36,52.98,53.18,4800.0,51.6815,51.7494,51.3809,51.5748,4800.0
2014-04-10 12:30:00,53.17,53.38,53.16,53.2,6400.0,51.5652,51.7688,51.5555,51.5942,6400.0
2014-04-10 13:00:00,53.12,53.27,52.86,52.97,29900.0,51.5167,51.6621,51.2645,51.3712,29900.0
2014-04-10 13:30:00,52.94,53.17,52.92,53.12,6300.0,51.3421,51.5652,51.3227,51.5167,6300.0
2014-04-10 14:00:00,53.07,53.21,53.07,53.13,7300.0,51.4682,51.6039,51.4682,51.5264,7300.0
2014-04-10 14:30:00,53.12,53.12,52.77,52.83,9000.0,51.5167,51.5167,51.1772,51.2354,9000.0
2014-04-10 15:00:00,52.85,52.85,52.6,52.8,17800.0,51.2548,51.2548,51.0124,51.2063,17800.0
2014-04-10 15:30:00,52.79,53.04,52.71,52.86,33900.0,51.1966,51.4391,51.119,51.2645,33900.0
2014-04-11 09:30:00,52.32,52.65,52.05,52.41,10500.0,50.7408,51.0608,50.479,50.8281,10500.0
2014-04-11 10:00:00,52.37,52.46,51.94,52.27,14300.0,50.7893,50.8766,50.3723,50.6923,14300.0
2014-04-11 10:30:00,52.21,52.62,52.2,52.51,18700.0,50.6341,51.0318,50.6244,50.9251,18700.0
2014-04-11 11:00:00,52.41,52.68,52.29,52.29,6900.0,50.8281,51.0899,50.7117,50.7117,6900.0
2014-04-11 11:30:00,52.33,52.34,52.1,52.18,12500.0,50.7505,50.7602,50.5274,50.605,12500.0
2014-04-11 12:00:00,52.19,52.3,52.09,52.19,11300.0,50.6147,50.7214,50.5177,50.6147,11300.0
2014-04-11 12:30:00,52.17,52.24,52.09,52.17,16300.0,50.5953,50.6632,50.5177,50.5953,16300.0
2014-04-11 13:00:00,52.18,52.28,52.09,52.15,10600.0,50.605,50.702,50.5177,50.5759,10600.0
2014-04-11 13:30:00,52.14,52.3,52.1,52.15,7900.0,50.5662,50.7214,50.5274,50.5759,7900.0
2014-04-11 14:00:00,52.13,52.19,51.99,52.04,6600.0,50.5565,50.6147,50.4208,50.4693,6600.0
2014-04-11 14:30:00,52.01,52.02,51.77,51.94,9300.0,50.4402,50.4499,50.2074,50.3723,9300.0
2014-04-11 15:00:00,51.94,52.3,51.89,52.22,11700.0,50.3723,50.7214,50.3238,50.6438,11700.0
2014-04-11 15:30:00,52.16,52.2,52.01,52.07,33600.0,50.5856,50.6244,50.4402,50.4984,33600.0
2014-04-14 09:30:00,53.41,53.57,52.98,53.25,31500.0,51.7979,51.9531,51.3809,51.6427,31500.0
2014-04-14 10:00:00,53.26,53.72,53.23,53.63,25600.0,51.6524,52.0985,51.6233,52.0113,25600.0
2014-04-14 10:30:00,53.64,54.09,53.64,54.01,14200.0,52.021,52.4574,52.021,52.3798,14200.0
2014-04-14 11:00:00,54.04,54.09,53.77,54.05,41500.0,52.4089,52.4574,52.147,52.4186,41500.0
2014-04-14 11:30:00,54.02,54.16,53.87,53.87,35000.0,52.3895,52.5253,52.244,52.244,35000.0
2014-04-14 12:00:00,53.85,54.03,53.66,53.9,168300.0,52.2246,52.3992,52.0404,52.2731,168300.0
2014-04-14 12:30:00,53.9,54.1,53.86,53.91,9400.0,52.2731,52.4671,52.2343,52.2828,9400.0
2014-04-14 13:00:00,53.94,53.95,53.63,53.63,11300.0,52.3119,52.3216,52.0113,52.0113,11300.0
2014-04-14 13:30:00,53.6,53.68,53.53,53.54,14600.0,51.9822,52.0598,51.9143,51.924,14600.0
2014-04-14 14:00:00,53.53,53.54,53.28,53.36,14600.0,51.9143,51.924,51.6718,51.7494,14600.0
2014-04-14 14:30:00,53.28,53.46,53.24,53.29,6000.0,51.6718,51.8464,51.633,51.6815,6000.0
2014-04-14 15:00:00,53.27,53.27,52.94,53.16,10900.0,51.6621,51.6621,51.3421,51.5555,10900.0
2014-04-14 15:30:00,53.13,53.37,53.13,53.28,42000.0,51.5264,51.7591,51.5264,51.6718,42000.0
2014-04-15 09:30:00,53.42,53.63,53.18,53.4,11900.0,51.8076,52.0113,51.5748,51.7882,11900.0
2014-04-15 10:00:00,53.45,53.49,52.94,52.94,9600.0,51.8367,51.8755,51.3421,51.3421,9600.0
2014-04-15 10:30:00,52.94,53.07,52.7,52.8,7600.0,51.3421,51.4682,51.1093,51.2063,7600.0
2014-04-15 11:00:00,52.72,52.79,52.52,52.76,7500.0,51.1287,51.1966,50.9348,51.1675,7500.0
2014-04-15 11:30:00,52.8,52.96,52.52,52.6,7700.0,51.2063,51.3615,50.9348,51.0124,7700.0
2014-04-15 12:00:00,52.55,52.62,52.41,52.48,6500.0,50.9639,51.0318,50.8281,50.896,6500.0
2014-04-15 12:30:00,52.51,52.57,52.37,52.44,5000.0,50.9251,50.9833,50.7893,50.8572,5000.0
2014-04-15 13:00:00,52.39,52.63,52.35,52.63,7700.0,50.8087,51.0414,50.7699,51.0414,7700.0
2014-04-15 13:30:00,52.61,52.94,52.6,52.94,10100.0,51.0221,51.3421,51.0124,51.3421,10100.0
2014-04-15 14:00:00,52.97,53.02,52.8,52.95,5300.0,51.3712,51.4197,51.2063,51.3518,5300.0
2014-04-15 14:30:00,53.01,53.41,52.99,53.4,54300.0,51.41,51.7979,51.3906,51.7882,54300.0
2014-04-15 15:00:00,53.36,53.73,53.36,53.65,43500.0,51.7494,52.1082,51.7494,52.0307,43500.0
2014-04-15 15:30:00,53.65,53.67,53.43,53.66,58000.0,52.0307,52.0501,51.8173,52.0404,58000.0
2014-04-16 09:30:00,54.0,54.2,53.8,54.1,14200.0,52.3701,52.5641,52.1761,52.4671,14200.0
2014-04-16 10:00:00,53.9,54.02,53.71,53.73,11100.0,52.2731,52.3895,52.0889,52.1082,11100.0
2014-04-16 10:30:00,53.69,53.73,53.47,53.52,10600.0,52.0695,52.1082,51.8561,51.9046,10600.0
2014-04-16 11:00:00,53.54,53.7,53.38,53.64,8700.0,51.924,52.0792,51.7688,52.021,8700.0
2014-04-16 11:30:00,53.59,53.67,53.49,53.58,6200.0,51.9725,52.0501,51.8755,51.9628,6200.0
2014-04-16 12:00:00,53.62,53.75,53.57,53.62,7600.0,52.0016,52.1276,51.9531,52.0016,7600.0
2014-04-16 12:30:00,53.62,53.74,53.53,53.58,9100.0,52.0016,52.1179,51.9143,51.9628,9100.0
2014-04-16 13:00:00,53.51,53.76,53.38,53.7,10600.0,51.8949,52.1373,51.7688,52.0792,10600.0
2014-04-16 13:30:00,53.7,53.81,53.53,53.68,11100.0,52.0792,52.1858,51.9143,52.0598,11100.0
2014-04-16 14:00:00,53.72,53.72,53.52,53.64,9000.0,52.0985,52.0985,51.9046,52.021,9000.0
2014-04-16 14:30:00,53.69,53.84,53.58,53.79,8400.0,52.0695,52.2149,51.9628,52.1664,8400.0
2014-04-16 15:00:00,53.74,53.8,53.67,53.68,7100.0,52.1179,52.1761,52.0501,52.0598,7100.0
2014-04-16 15:30:00,53.69,53.82,53.67,53.74,24600.0,52.0695,52.1955,52.0501,52.1179,24600.0
2014-04-17 09:30:00,53.79,53.98,53.64,53.74,4100.0,52.1664,52.3507,52.021,52.1179,4100.0
2014-04-17 10:00:00,53.76,54.08,53.74,54.05,6600.0,52.1373,52.4477,52.1179,52.4186,6600.0
2014-04-17 10:30:00,54.09,54.28,53.99,54.28,12300.0,52.4574,52.6416,52.3604,52.6416,12300.0
2014-04-17 11:00:00,54.34,54.34,54.04,54.26,19000.0,52.6998,52.6998,52.4089,52.6223,19000.0
2014-04-17 11:30:00,54.28,54.28,54.1,54.21,7100.0,52.6416,52.6416,52.4671,52.5738,7100.0
2014-04-17 12:00:00,54.22,54.28,54.15,54.19,8400.0,52.5835,52.6416,52.5156,52.5544,8400.0
2014-04-17 12:30:00,54.16,54.24,54.12,54.24,5300.0,52.5253,52.6029,52.4865,52.6029,5300.0
2014-04-17 13:00:00,54.24,54.39,54.2,54.29,18700.0,52.6029,52.7483,52.5641,52.6513,18700.0
2014-04-17 13:30:00,54.29,54.34,54.28,54.33,3000.0,52.6513,52.6998,52.6416,52.6901,3000.0
2014-04-17 14:00:00,54.31,54.42,54.26,54.36,6300.0,52.6707,52.7774,52.6223,52.7192,6300.0
2014-04-17 14:30:00,54.37,54.38,54.29,54.36,6400.0,52.7289,52.7386,52.6513,52.7192,6400.0
2014-04-17 15:00:00,54.36,54.43,54.29,54.35,10100.0,52.7192,52.7871,52.6513,52.7095,10100.0
2014-04-17 15:30:00,54.35,54.36,54.19,54.19,28500.0,52.7095,52.7192,52.5544,52.5544,28500.0
2014-04-21 09:30:00,54.31,54.83,54.04,54.12,6000.0,52.6707,53.175,52.4089,52.4865,6000.0
2014-04-21 10:00:00,54.23,54.33,53.89,53.89,5200.0,52.5932,52.6901,52.2634,52.2634,5200.0
2014-04-21 10:30:00,53.8,53.87,53.71,53.86,3000.0,52.1761,52.244,52.0889,52.2343,3000.0
2014-04-21 11:00:00,53.87,54.15,53.83,54.01,3700.0,52.244,52.5156,52.2052,52.3798,3700.0
2014-04-21 11:30:00,53.99,54.09,53.93,54.0,4600.0,52.3604,52.4574,52.3022,52.3701,4600.0
2014-04-21 12:00:00,54.0,54.11,53.91,53.92,9400.0,52.3701,52.4768,52.2828,52.2925,9400.0
2014-04-21 12:30:00,53.92,53.99,53.82,53.94,16900.0,52.2925,52.3604,52.1955,52.3119,16900.0
2014-04-21 13:00:00,53.97,54.0,53.8,53.85,65600.0,52.341,52.3701,52.1761,52.2246,65600.0
2014-04-21 13:30:00,53.86,53.96,53.8,53.81,25600.0,52.2343,52.3313,52.1761,52.1858,25600.0
2014-04-21 14:00:00,53.81,54.0,53.81,54.0,6900.0,52.1858,52.3701,52.1858,52.3701,6900.0
2014-04-21 14:30:00,53.99,54.12,53.96,54.0,14700.0,52.3604,52.4865,52.3313,52.3701,14700.0
2014-04-21 15:00:00,54.0,54.03,53.84,53.91,9200.0,52.3701,52.3992,52.2149,52.2828,9200.0
2014-04-21 15:30:00,53.85,54.0,53.83,53.99,20200.0,52.2246,52.3701,52.2052,52.3604,20200.0
2014-04-22 09:30:00,54.14,54.29,53.91,54.11,8200.0,52.5059,52.6513,52.2828,52.4768,8200.0
2014-04-22 10:00:00,54.14,54.54,54.05,54.5,11200.0,52.5059,52.8938,52.4186,52.855,11200.0
2014-04-22 10:30:00,54.53,54.63,54.45,54.62,5800.0,52.8841,52.9811,52.8065,52.9714,5800.0
2014-04-22 11:00:00,54.59,54.7,54.45,54.48,13400.0,52.9423,53.049,52.8065,52.8356,13400.0
2014-04-22 11:30:00,54.48,54.57,54.41,54.46,5300.0,52.8356,52.9229,52.7677,52.8162,5300.0
2014-04-22 12:00:00,54.46,54.73,54.46,54.68,4400.0,52.8162,53.0781,52.8162,53.0296,4400.0
2014-04-22 12:30:00,54.69,54.69,54.54,54.58,3800.0,53.0393,53.0393,52.8938,52.9326,3800.0
2014-04-22 13:00:00,54.63,54.64,54.5,54.54,10400.0,52.9811,52.9908,52.855,52.8938,10400.0
2014-04-22 13:30:00,54.54,54.55,54.34,54.46,95300.0,52.8938,52.9035,52.6998,52.8162,95300.0
2014-04-22 14:00:00,54.44,54.69,54.42,54.64,10200.0,52.7968,53.0393,52.7774,52.9908,10200.0
2014-04-22 14:30:00,54.63,54.72,54.61,54.71,7000.0,52.9811,53.0684,52.9617,53.0587,7000.0
2014-04-22 15:00:00,54.68,54.68,54.51,54.55,13100.0,53.0296,53.0296,52.8647,52.9035,13100.0
2014-04-22 15:30:00,54.54,54.69,54.53,54.64,28800.0,52.8938,53.0393,52.8841,52.9908,28800.0
2014-04-23 09:30:00,54.7,54.78,54.36,54.56,6600.0,53.049,53.1266,52.7192,52.9132,6600.0
2014-04-23 10:00:00,54.55,54.99,54.3,54.7,20500.0,52.9035,53.3302,52.661,53.049,20500.0
2014-04-23 10:30:00,54.71,54.78,54.6,54.72,6700.0,53.0587,53.1266,52.952,53.0684,6700.0
2014-04-23 11:00:00,54.76,54.81,54.54,54.65,8700.0,53.1072,53.1556,52.8938,53.0005,8700.0
2014-04-23 11:30:00,54.68,54.89,54.68,54.77,6300.0,53.0296,53.2332,53.0296,53.1169,6300.0
2014-04-23 12:00:00,54.78,54.85,54.62,54.85,10100.0,53.1266,53.1944,52.9714,53.1944,10100.0
2014-04-23 12:30:00,54.85,54.96,54.79,54.91,41400.0,53.1944,53.3011,53.1363,53.2526,41400.0
2014-04-23 13:00:00,54.92,54.97,54.83,54.94,26600.0,53.2623,53.3108,53.175,53.2817,26600.0
2014-04-23 13:30:00,54.96,54.97,54.74,54.81,10300.0,53.3011,53.3108,53.0878,53.1556,10300.0
2014-04-23 14:00:00,54.8,54.83,54.5,54.59,17700.0,53.146,53.175,52.855,52.9423,17700.0
2014-04-23 14:30:00,54.57,54.69,54.41,54.44,22800.0,52.9229,53.0393,52.7677,52.7968,22800.0
2014-04-23 15:00:00,54.43,54.55,54.35,54.35,21800.0,52.7871,52.9035,52.7095,52.7095,21800.0
2014-04-23 15:30:00,54.39,54.55,54.37,54.5,52500.0,52.7483,52.9035,52.7289,52.855,52500.0
2014-04-24 09:30:00,54.96,55.41,54.62,54.7,17000.0,53.3011,53.7375,52.9714,53.049,17000.0
2014-04-24 10:00:00,54.66,55.08,54.66,55.08,10500.0,53.0102,53.4175,53.0102,53.4175,10500.0
2014-04-24 10:30:00,55.07,55.23,54.66,54.71,37200.0,53.4078,53.563,53.0102,53.0587,37200.0
2014-04-24 11:00:00,54.71,54.91,54.53,54.74,7800.0,53.0587,53.2526,52.8841,53.0878,7800.0
2014-04-24 11:30:00,54.68,54.79,54.53,54.53,13500.0,53.0296,53.1363,52.8841,52.8841,13500.0
2014-04-24 12:00:00,54.53,54.61,54.43,54.47,13700.0,52.8841,52.9617,52.7871,52.8259,13700.0
2014-04-24 12:30:00,54.49,54.5,54.33,54.44,17000.0,52.8453,52.855,52.6901,52.7968,17000.0
2014-04-24 13:00:00,54.45,54.45,54.25,54.26,16400.0,52.8065,52.8065,52.6126,52.6223,16400.0
2014-04-24 13:30:00,54.25,54.27,54.05,54.11,43800.0,52.6126,52.6319,52.4186,52.4768,43800.0
2014-04-24 14:00:00,54.12,54.29,54.11,54.2,15900.0,52.4865,52.6513,52.4768,52.5641,15900.0
2014-04-24 14:30:00,54.2,54.33,54.15,54.25,10100.0,52.5641,52.6901,52.5156,52.6126,10100.0
2014-04-24 15:00:00,54.24,54.43,54.21,54.39,23900.0,52.6029,52.7871,52.5738,52.7483,23900.0
2014-04-24 15:30:00,54.4,54.52,54.39,54.5,44400.0,52.758,52.8744,52.7483,52.855,44400.0
2014-04-25 09:30:00,54.46,54.46,53.76,53.79,9500.0,52.8162,52.8162,52.1373,52.1664,9500.0
2014-04-25 10:00:00,53.82,54.02,53.77,53.93,4200.0,52.1955,52.3895,52.147,52.3022,4200.0
2014-04-25 10:30:00,53.88,53.97,53.74,53.92,11200.0,52.2537,52.341,52.1179,52.2925,11200.0
2014-04-25 11:00:00,53.9,54.17,53.77,54.17,7600.0,52.2731,52.535,52.147,52.535,7600.0
2014-04-25 11:30:00,54.17,54.24,54.01,54.09,7100.0,52.535,52.6029,52.3798,52.4574,7100.0
2014-04-25 12:00:00,54.11,54.15,54.03,54.07,5700.0,52.4768,52.5156,52.3992,52.438,5700.0
2014-04-25 12:30:00,54.08,54.12,54.01,54.09,6800.0,52.4477,52.4865,52.3798,52.4574,6800.0
2014-04-25 13:00:00,54.09,54.27,54.01,54.23,45900.0,52.4574,52.6319,52.3798,52.5932,45900.0
2014-04-25 13:30:00,54.2,54.2,54.09,54.13,5700.0,52.5641,52.5641,52.4574,52.4962,5700.0
2014-04-25 14:00:00,54.09,54.12,53.91,53.93,10100.0,52.4574,52.4865,52.2828,52.3022,10100.0
2014-04-25 14:30:00,53.79,53.99,53.79,53.86,5000.0,52.1664,52.3604,52.1664,52.2343,5000.0
2014-04-25 15:00:00,53.88,53.96,53.87,53.95,19900.0,52.2537,52.3313,52.244,52.3216,19900.0
2014-04-25 15:30:00,53.97,54.06,53.92,53.96,23500.0,52.341,52.4283,52.2925,52.3313,23500.0
2014-04-28 09:30:00,54.33,54.43,53.5,53.93,8600.0,52.6901,52.7871,51.8852,52.3022,8600.0
2014-04-28 10:00:00,53.89,54.27,53.85,54.13,8400.0,52.2634,52.6319,52.2246,52.4962,8400.0
2014-04-28 10:30:00,54.25,54.29,53.73,53.73,13500.0,52.6126,52.6513,52.1082,52.1082,13500.0
2014-04-28 11:00:00,53.74,53.84,53.16,53.19,12400.0,52.1179,52.2149,51.5555,51.5845,12400.0
2014-04-28 11:30:00,53.19,53.33,53.06,53.06,6100.0,51.5845,51.7203,51.4585,51.4585,6100.0
2014-04-28 12:00:00,53.05,53.19,52.97,53.12,4600.0,51.4488,51.5845,51.3712,51.5167,4600.0
2014-04-28 12:30:00,53.18,53.2,53.04,53.05,4300.0,51.5748,51.5942,51.4391,51.4488,4300.0
2014-04-28 13:00:00,52.98,52.98,52.61,52.68,4600.0,51.3809,51.3809,51.0221,51.0899,4600.0
2014-04-28 13:30:00,52.75,52.93,52.56,52.9,16800.0,51.1578,51.3324,50.9736,51.3033,16800.0
2014-04-28 14:00:00,52.9,53.14,52.88,53.14,10700.0,51.3033,51.5361,51.2839,51.5361,10700.0
2014-04-28 14:30:00,53.15,53.29,53.02,53.17,6800.0,51.5458,51.6815,51.4197,51.5652,6800.0
2014-04-28 15:00:00,53.22,53.65,53.18,53.49,12300.0,51.6136,52.0307,51.5748,51.8755,12300.0
2014-04-28 15:30:00,53.5,53.59,53.23,53.24,48500.0,51.8852,51.9725,51.6233,51.633,48500.0
2014-04-29 09:30:00,53.56,54.0,53.56,53.82,8800.0,51.9434,52.3701,51.9434,52.1955,8800.0
2014-04-29 10:00:00,53.73,53.84,53.33,53.38,19100.0,52.1082,52.2149,51.7203,51.7688,19100.0
2014-04-29 10:30:00,53.38,53.66,53.32,53.6,21500.0,51.7688,52.0404,51.7106,51.9822,21500.0
2014-04-29 11:00:00,53.5,53.8,53.5,53.79,13300.0,51.8852,52.1761,51.8852,52.1664,13300.0
2014-04-29 11:30:00,53.79,53.83,53.68,53.75,10300.0,52.1664,52.2052,52.0598,52.1276,10300.0
2014-04-29 12:00:00,53.75,53.92,53.72,53.8,7600.0,52.1276,52.2925,52.0985,52.1761,7600.0
2014-04-29 12:30:00,53.79,53.91,53.71,53.74,10200.0,52.1664,52.2828,52.0889,52.1179,10200.0
2014-04-29 13:00:00,53.74,53.98,53.72,53.98,8500.0,52.1179,52.3507,52.0985,52.3507,8500.0
2014-04-29 13:30:00,53.98,53.98,53.75,53.86,24300.0,52.3507,52.3507,52.1276,52.2343,24300.0
2014-04-29 14:00:00,53.85,53.9,53.81,53.83,16800.0,52.2246,52.2731,52.1858,52.2052,16800.0
2014-04-29 14:30:00,53.85,53.95,53.81,53.9,13000.0,52.2246,52.3216,52.1858,52.2731,13000.0
2014-04-29 15:00:00,53.9,53.94,53.85,53.88,52800.0,52.2731,52.3119,52.2246,52.2537,52800.0
2014-04-29 15:30:00,53.89,54.07,53.75,54.02,80600.0,52.2634,52.438,52.1276,52.3895,80600.0
2014-04-30 09:30:00,55.57,55.57,54.75,55.09,40800.0,53.8927,53.8927,53.0975,53.4272,40800.0
2014-04-30 10:00:00,55.04,55.48,54.92,55.48,41300.0,53.3787,53.8054,53.2623,53.8054,41300.0
2014-04-30 10:30:00,55.51,56.0,55.44,55.97,56600.0,53.8345,54.3097,53.7666,54.2806,56600.0
2014-04-30 11:00:00,55.97,55.98,55.6,55.78,29800.0,54.2806,54.2903,53.9218,54.0964,29800.0
2014-04-30 11:30:00,55.77,55.99,55.6,55.75,30900.0,54.0867,54.3,53.9218,54.0673,30900.0
2014-04-30 12:00:00,55.77,55.82,55.65,55.75,30200.0,54.0867,54.1352,53.9703,54.0673,30200.0
2014-04-30 12:30:00,55.74,55.88,55.63,55.8,28300.0,54.0576,54.1934,53.9509,54.1158,28300.0
2014-04-30 13:00:00,55.77,56.05,55.65,55.92,36200.0,54.0867,54.3582,53.9703,54.2321,36200.0
2014-04-30 13:30:00,55.93,55.93,55.77,55.82,17900.0,54.2418,54.2418,54.0867,54.1352,17900.0
2014-04-30 14:00:00,55.78,56.54,55.76,56.5,67300.0,54.0964,54.8334,54.077,54.7946,67300.0
2014-04-30 14:30:00,56.5,57.73,56.5,57.41,96900.0,54.7946,55.9875,54.7946,55.6772,96900.0
2014-04-30 15:00:00,57.4,57.45,56.4,56.44,88200.0,55.6675,55.716,54.6977,54.7365,88200.0
2014-04-30 15:30:00,56.44,56.74,56.18,56.28,139600.0,54.7365,55.0274,54.4843,54.5813,139600.0
2014-05-01 09:30:00,56.38,56.94,56.38,56.77,37500.0,54.6783,55.2214,54.6783,55.0565,37500.0
2014-05-01 10:00:00,56.77,57.2,56.73,56.95,75200.0,55.0565,55.4735,55.0177,55.2311,75200.0
2014-05-01 10:30:00,56.98,57.49,56.95,57.32,38100.0,55.2602,55.7548,55.2311,55.5899,38100.0
2014-05-01 11:00:00,57.31,57.47,57.15,57.47,33100.0,55.5802,55.7354,55.425,55.7354,33100.0
2014-05-01 11:30:00,57.43,58.01,57.43,57.93,69700.0,55.6966,56.2591,55.6966,56.1815,69700.0
2014-05-01 12:00:00,57.93,58.04,57.86,58.04,44800.0,56.1815,56.2882,56.1136,56.2882,44800.0
2014-05-01 12:30:00,58.04,58.04,57.63,57.76,24300.0,56.2882,56.2882,55.8905,56.0166,24300.0
2014-05-01 13:00:00,57.76,57.93,57.76,57.88,29400.0,56.0166,56.1815,56.0166,56.133,29400.0
2014-05-01 13:30:00,57.84,57.87,57.45,57.47,26600.0,56.0942,56.1233,55.716,55.7354,26600.0
2014-05-01 14:00:00,57.47,57.96,57.46,57.94,51200.0,55.7354,56.2106,55.7257,56.1912,51200.0
2014-05-01 14:30:00,57.99,57.99,57.66,57.66,28200.0,56.2397,56.2397,55.9196,55.9196,28200.0
2014-05-01 15:00:00,57.68,57.68,57.46,57.62,53800.0,55.939,55.939,55.7257,55.8808,53800.0
2014-05-01 15:30:00,57.59,57.91,57.57,57.86,83900.0,55.8517,56.1621,55.8323,56.1136,83900.0
2014-05-02 09:30:00,58.04,58.92,57.94,58.92,46800.0,56.2882,57.1416,56.1912,57.1416,46800.0
2014-05-02 10:00:00,58.93,59.18,58.84,58.9,25400.0,57.1513,57.3937,57.064,57.1222,25400.0
2014-05-02 10:30:00,58.91,59.04,58.43,58.43,58400.0,57.1319,57.258,56.6664,56.6664,58400.0
2014-05-02 11:00:00,58.43,58.59,58.28,58.4,39900.0,56.6664,56.8216,56.5209,56.6373,39900.0
2014-05-02 11:30:00,58.42,58.48,58.33,58.33,47100.0,56.6567,56.7149,56.5694,56.5694,47100.0
2014-05-02 12:00:00,58.36,58.49,58.14,58.46,21200.0,56.5985,56.7246,56.3851,56.6955,21200.0
2014-05-02 12:30:00,58.4,58.44,58.3,58.3,6300.0,56.6373,56.6761,56.5403,56.5403,6300.0
2014-05-02 13:00:00,58.3,58.32,58.14,58.14,16000.0,56.5403,56.5597,56.3851,56.3851,16000.0
2014-05-02 13:30:00,58.13,58.19,58.02,58.02,16900.0,56.3754,56.4336,56.2688,56.2688,16900.0
2014-05-02 14:00:00,58.02,58.05,57.89,58.02,12200.0,56.2688,56.2979,56.1427,56.2688,12200.0
2014-05-02 14:30:00,58.06,58.15,57.98,58.07,26400.0,56.3076,56.3948,56.23,56.3173,26400.0
2014-05-02 15:00:00,58.07,58.12,57.9,57.94,12600.0,56.3173,56.3657,56.1524,56.1912,12600.0
2014-05-02 15:30:00,57.96,58.09,57.94,58.0,70000.0,56.2106,56.3366,56.1912,56.2494,70000.0
2014-05-05 09:30:00,57.18,57.9,56.71,57.37,32900.0,55.4541,56.1524,54.9983,55.6384,32900.0
2014-05-05 10:00:00,57.28,57.53,56.99,57.1,29400.0,55.5511,55.7936,55.2698,55.3765,29400.0
2014-05-05 10:30:00,57.15,57.68,56.91,57.47,81000.0,55.425,55.939,55.1923,55.7354,81000.0
2014-05-05 11:00:00,57.46,57.63,57.3,57.38,21600.0,55.7257,55.8905,55.5705,55.6481,21600.0
2014-05-05 11:30:00,57.38,57.55,57.19,57.24,16300.0,55.6481,55.8129,55.4638,55.5123,16300.0
2014-05-05 12:00:00,57.3,57.45,57.15,57.45,15500.0,55.5705,55.716,55.425,55.716,15500.0
2014-05-05 12:30:00,57.45,57.48,57.33,57.41,18100.0,55.716,55.7451,55.5996,55.6772,18100.0
2014-05-05 13:00:00,57.38,57.47,57.25,57.25,24600.0,55.6481,55.7354,55.522,55.522,24600.0
2014-05-05 13:30:00,57.27,57.3,57.13,57.15,46600.0,55.5414,55.5705,55.4056,55.425,46600.0
2014-05-05 14:00:00,57.16,57.42,57.14,57.41,39300.0,55.4347,55.6869,55.4153,55.6772,39300.0
2014-05-05 14:30:00,57.41,57.91,57.41,57.88,20800.0,55.6772,56.1621,55.6772,56.133,20800.0
2014-05-05 15:00:00,57.9,57.94,57.72,57.79,24500.0,56.1524,56.1912,55.9778,56.0457,24500.0
2014-05-05 15:30:00,57.78,57.86,57.74,57.81,39400.0,56.036,56.1136,55.9972,56.0651,39400.0
2014-05-06 09:30:00,57.78,58.34,57.35,58.19,74200.0,56.036,56.5791,55.619,56.4336,74200.0
2014-05-06 10:00:00,58.25,58.25,57.62,57.72,18800.0,56.4918,56.4918,55.8808,55.9778,18800.0
2014-05-06 10:30:00,57.71,57.8,57.47,57.48,33300.0,55.9681,56.0554,55.7354,55.7451,33300.0
2014-05-06 11:00:00,57.44,57.53,57.39,57.39,9300.0,55.7063,55.7936,55.6578,55.6578,9300.0
2014-05-06 11:30:00,57.38,57.46,57.25,57.35,15900.0,55.6481,55.7257,55.522,55.619,15900.0
2014-05-06 12:00:00,57.36,57.37,57.16,57.31,10500.0,55.6287,55.6384,55.4347,55.5802,10500.0
2014-05-06 12:30:00,57.3,57.38,57.3,57.36,3700.0,55.5705,55.6481,55.5705,55.6287,3700.0
2014-05-06 13:00:00,57.34,57.42,57.34,57.35,5100.0,55.6093,55.6869,55.6093,55.619,5100.0
2014-05-06 13:30:00,57.42,57.42,57.18,57.18,9500.0,55.6869,55.6869,55.4541,55.4541,9500.0
2014-05-06 14:00:00,57.17,57.25,57.09,57.1,4200.0,55.4444,55.522,55.3668,55.3765,4200.0
2014-05-06 14:30:00,57.1,57.34,57.1,57.19,20800.0,55.3765,55.6093,55.3765,55.4638,20800.0
2014-05-06 15:00:00,57.2,57.26,57.11,57.18,15200.0,55.4735,55.5317,55.3862,55.4541,15200.0
2014-05-06 15:30:00,57.18,57.29,57.09,57.18,23000.0,55.4541,55.5608,55.3668,55.4541,23000.0
2014-05-07 09:30:00,57.43,57.67,57.11,57.4,66200.0,55.6966,55.9293,55.3862,55.6675,66200.0
2014-05-07 10:00:00,57.3,57.33,56.98,57.05,39900.0,55.5705,55.5996,55.2602,55.328,39900.0
2014-05-07 10:30:00,57.08,57.23,57.0,57.1,27900.0,55.3571,55.5026,55.2795,55.3765,27900.0
2014-05-07 11:00:00,57.07,57.08,56.74,56.77,52700.0,55.3474,55.3571,55.0274,55.0565,52700.0
2014-05-07 11:30:00,56.76,57.13,56.7,57.12,85300.0,55.0468,55.4056,54.9886,55.3959,85300.0
2014-05-07 12:00:00,57.13,57.39,57.07,57.19,38700.0,55.4056,55.6578,55.3474,55.4638,38700.0
2014-05-07 12:30:00,57.19,57.19,56.88,56.89,7000.0,55.4638,55.4638,55.1632,55.1729,7000.0
2014-05-07 13:00:00,56.88,57.02,56.85,56.89,6900.0,55.1632,55.2989,55.1341,55.1729,6900.0
2014-05-07 13:30:00,56.92,57.17,56.91,57.14,41300.0,55.202,55.4444,55.1923,55.4153,41300.0
2014-05-07 14:00:00,57.12,57.4,57.09,57.33,24200.0,55.3959,55.6675,55.3668,55.5996,24200.0
2014-05-07 14:30:00,57.34,57.41,57.24,57.34,13300.0,55.6093,55.6772,55.5123,55.6093,13300.0
2014-05-07 15:00:00,57.26,57.32,57.22,57.28,27600.0,55.5317,55.5899,55.4929,55.5511,27600.0
2014-05-07 15:30:00,57.3,57.59,57.27,57.55,40100.0,55.5705,55.8517,55.5414,55.8129,40100.0
2014-05-08 09:30:00,57.36,57.79,57.32,57.79,28900.0,55.6287,56.0457,55.5899,56.0457,28900.0
2014-05-08 10:00:00,57.8,57.97,57.65,57.8,13300.0,56.0554,56.2203,55.9099,56.0554,13300.0
2014-05-08 10:30:00,57.71,57.79,57.55,57.76,5700.0,55.9681,56.0457,55.8129,56.0166,5700.0
2014-05-08 11:00:00,57.74,57.9,57.63,57.67,9500.0,55.9972,56.1524,55.8905,55.9293,9500.0
2014-05-08 11:30:00,57.67,57.78,57.65,57.67,3300.0,55.9293,56.036,55.9099,55.9293,3300.0
2014-05-08 12:00:00,57.7,57.77,57.55,57.63,23900.0,55.9584,56.0263,55.8129,55.8905,23900.0
2014-05-08 12:30:00,57.64,57.68,57.39,57.49,41500.0,55.9002,55.939,55.6578,55.7548,41500.0
2014-05-08 13:00:00,57.53,57.67,57.37,57.45,5600.0,55.7936,55.9293,55.6384,55.716,5600.0
2014-05-08 13:30:00,57.43,57.57,57.23,57.27,12000.0,55.6966,55.8323,55.5026,55.5414,12000.0
2014-05-08 14:00:00,57.36,57.36,57.09,57.29,18700.0,55.6287,55.6287,55.3668,55.5608,18700.0
2014-05-08 14:30:00,57.24,57.37,57.16,57.29,11200.0,55.5123,55.6384,55.4347,55.5608,11200.0
2014-05-08 15:00:00,57.3,57.5,57.13,57.47,16900.0,55.5705,55.7645,55.4056,55.7354,16900.0
2014-05-08 15:30:00,57.44,57.54,57.25,57.29,37900.0,55.7063,55.8032,55.522,55.5608,37900.0
2014-05-09 09:30:00,57.45,57.6,57.1,57.26,21900.0,55.716,55.8614,55.3765,55.5317,21900.0
2014-05-09 10:00:00,57.25,57.43,57.08,57.08,22800.0,55.522,55.6966,55.3571,55.3571,22800.0
2014-05-09 10:30:00,57.14,57.28,57.07,57.13,30600.0,55.4153,55.5511,55.3474,55.4056,30600.0
2014-05-09 11:00:00,57.18,57.19,56.85,56.91,32800.0,55.4541,55.4638,55.1341,55.1923,32800.0
2014-05-09 11:30:00,56.95,57.14,56.91,57.03,14700.0,55.2311,55.4153,55.1923,55.3086,14700.0
2014-05-09 12:00:00,57.02,57.03,56.85,56.85,6300.0,55.2989,55.3086,55.1341,55.1341,6300.0
2014-05-09 12:30:00,56.86,57.11,56.86,57.07,11700.0,55.1438,55.3862,55.1438,55.3474,11700.0
2014-05-09 13:00:00,57.08,57.16,56.79,56.84,20500.0,55.3571,55.4347,55.0759,55.1244,20500.0
2014-05-09 13:30:00,56.89,57.05,56.82,56.97,39900.0,55.1729,55.328,55.105,55.2505,39900.0
2014-05-09 14:00:00,56.99,57.01,56.82,56.92,26100.0,55.2698,55.2892,55.105,55.202,26100.0
2014-05-09 14:30:00,56.91,57.04,56.9,56.99,27200.0,55.1923,55.3183,55.1826,55.2698,27200.0
2014-05-09 15:00:00,56.99,57.11,56.93,56.96,21500.0,55.2698,55.3862,55.2117,55.2408,21500.0
2014-05-09 15:30:00,56.95,57.16,56.9,57.13,50700.0,55.2311,55.4347,55.1826,55.4056,50700.0
2014-05-12 09:30:00,57.24,58.15,57.24,58.05,30400.0,55.5123,56.3948,55.5123,56.2979,30400.0
2014-05-12 10:00:00,58.07,58.55,58.05,58.25,25100.0,56.3173,56.7828,56.2979,56.4918,25100.0
2014-05-12 10:30:00,58.3,58.3,57.97,58.05,20400.0,56.5403,56.5403,56.2203,56.2979,20400.0
2014-05-12 11:00:00,58.04,58.26,58.04,58.26,45700.0,56.2882,56.5015,56.2882,56.5015,45700.0
2014-05-12 11:30:00,58.27,58.32,58.08,58.12,40200.0,56.5112,56.5597,56.3269,56.3657,40200.0
2014-05-12 12:00:00,58.12,58.24,58.12,58.23,11100.0,56.3657,56.4821,56.3657,56.4724,11100.0
2014-05-12 12:30:00,58.26,58.26,58.13,58.14,7100.0,56.5015,56.5015,56.3754,56.3851,7100.0
2014-05-12 13:00:00,58.17,58.17,58.07,58.11,5900.0,56.4142,56.4142,56.3173,56.356,5900.0
2014-05-12 13:30:00,58.1,58.16,58.09,58.11,9300.0,56.3463,56.4045,56.3366,56.356,9300.0
2014-05-12 14:00:00,58.09,58.21,58.08,58.21,10500.0,56.3366,56.453,56.3269,56.453,10500.0
2014-05-12 14:30:00,58.2,58.24,58.13,58.24,18700.0,56.4433,56.4821,56.3754,56.4821,18700.0
2014-05-12 15:00:00,58.23,58.27,58.15,58.25,16000.0,56.4724,56.5112,56.3948,56.4918,16000.0
2014-05-12 15:30:00,58.23,58.23,58.12,58.21,26500.0,56.4724,56.4724,56.3657,56.453,26500.0
2014-05-13 09:30:00,58.22,58.52,57.85,57.85,4200.0,56.4627,56.7537,56.1039,56.1039,4200.0
2014-05-13 10:00:00,58.0,58.07,57.93,58.04,1700.0,56.2494,56.3173,56.1815,56.2882,1700.0
2014-05-13 10:30:00,57.98,58.48,57.96,58.27,52200.0,56.23,56.7149,56.2106,56.5112,52200.0
2014-05-13 11:00:00,58.32,58.34,58.1,58.29,9200.0,56.5597,56.5791,56.3463,56.5306,9200.0
2014-05-13 11:30:00,58.32,58.32,57.96,58.04,4400.0,56.5597,56.5597,56.2106,56.2882,4400.0
2014-05-13 12:00:00,58.08,58.15,57.99,58.03,8800.0,56.3269,56.3948,56.2397,56.2785,8800.0
2014-05-13 12:30:00,58.07,58.22,58.03,58.16,3900.0,56.3173,56.4627,56.2785,56.4045,3900.0
2014-05-13 13:00:00,58.08,58.2,58.08,58.18,4300.0,56.3269,56.4433,56.3269,56.4239,4300.0
2014-05-13 13:30:00,58.21,58.41,57.99,58.33,26300.0,56.453,56.647,56.2397,56.5694,26300.0
2014-05-13 14:00:00,58.4,58.47,58.32,58.36,4000.0,56.6373,56.7052,56.5597,56.5985,4000.0
2014-05-13 14:30:00,58.4,58.49,58.2,58.24,6800.0,56.6373,56.7246,56.4433,56.4821,6800.0
2014-05-13 15:00:00,58.21,58.34,58.16,58.25,21600.0,56.453,56.5791,56.4045,56.4918,21600.0
2014-05-13 15:30:00,58.26,58.27,58.11,58.12,14300.0,56.5015,56.5112,56.356,56.3657,14300.0
2014-05-14 09:30:00,58.21,58.21,57.72,57.78,8800.0,56.453,56.453,55.9778,56.036,8800.0
2014-05-14 10:00:00,57.83,57.97,57.54,57.86,10800.0,56.0845,56.2203,55.8032,56.1136,10800.0
2014-05-14 10:30:00,57.91,57.97,57.77,57.9,2100.0,56.1621,56.2203,56.0263,56.1524,2100.0
2014-05-14 11:00:00,57.88,57.95,57.58,57.61,10100.0,56.133,56.2009,55.842,55.8711,10100.0
2014-05-14 11:30:00,57.61,57.81,57.61,57.68,1700.0,55.8711,56.0651,55.8711,55.939,1700.0
2014-05-14 12:00:00,57.67,57.69,57.59,57.65,1400.0,55.9293,55.9487,55.8517,55.9099,1400.0
2014-05-14 12:30:00,57.63,57.76,57.63,57.67,5500.0,55.8905,56.0166,55.8905,55.9293,5500.0
2014-05-14 13:00:00,57.7,57.79,57.7,57.79,1500.0,55.9584,56.0457,55.9584,56.0457,1500.0
2014-05-14 13:30:00,57.76,57.78,57.68,57.74,1500.0,56.0166,56.036,55.939,55.9972,1500.0
2014-05-14 14:00:00,57.72,57.72,57.55,57.6,2600.0,55.9778,55.9778,55.8129,55.8614,2600.0
2014-05-14 14:30:00,57.57,57.58,57.47,57.52,6000.0,55.8323,55.842,55.7354,55.7839,6000.0
2014-05-14 15:00:00,57.53,57.57,57.48,57.57,4900.0,55.7936,55.8323,55.7451,55.8323,4900.0
2014-05-14 15:30:00,57.55,57.55,57.4,57.47,17000.0,55.8129,55.8129,55.6675,55.7354,17000.0
2014-05-15 09:30:00,57.33,57.57,56.63,56.63,5400.0,55.5996,55.8323,54.9207,54.9207,5400.0
2014-05-15 10:00:00,56.67,56.71,56.51,56.56,6500.0,54.9595,54.9983,54.8043,54.8528,6500.0
2014-05-15 10:30:00,56.56,56.57,56.27,56.27,13300.0,54.8528,54.8625,54.5716,54.5716,13300.0
2014-05-15 11:00:00,56.31,56.35,56.12,56.25,7400.0,54.6104,54.6492,54.4261,54.5522,7400.0
2014-05-15 11:30:00,56.19,56.47,56.04,56.12,16000.0,54.494,54.7655,54.3485,54.4261,16000.0
2014-05-15 12:00:00,56.05,56.28,56.05,56.11,4800.0,54.3582,54.5813,54.3582,54.4164,4800.0
2014-05-15 12:30:00,56.23,56.51,56.23,56.49,7200.0,54.5328,54.8043,54.5328,54.7849,7200.0
2014-05-15 13:00:00,56.51,56.56,56.47,56.53,2600.0,54.8043,54.8528,54.7655,54.8237,2600.0
2014-05-15 13:30:00,56.56,56.64,56.51,56.6,6100.0,54.8528,54.9304,54.8043,54.8916,6100.0
2014-05-15 14:00:00,56.58,56.84,56.58,56.78,45600.0,54.8722,55.1244,54.8722,55.0662,45600.0
2014-05-15 14:30:00,56.79,57.08,56.79,56.97,7600.0,55.0759,55.3571,55.0759,55.2505,7600.0
2014-05-15 15:00:00,57.03,57.03,56.86,56.93,12000.0,55.3086,55.3086,55.1438,55.2117,12000.0
2014-05-15 15:30:00,56.96,57.15,56.87,56.92,28500.0,55.2408,55.425,55.1535,55.202,28500.0
2014-05-16 09:30:00,57.43,57.44,56.91,57.25,19700.0,55.6966,55.7063,55.1923,55.522,19700.0
2014-05-16 10:00:00,57.18,57.18,56.86,56.93,7700.0,55.4541,55.4541,55.1438,55.2117,7700.0
2014-05-16 10:30:00,56.98,57.14,56.96,57.03,5900.0,55.2602,55.4153,55.2408,55.3086,5900.0
2014-05-16 11:00:00,57.01,57.35,56.88,57.31,18300.0,55.2892,55.619,55.1632,55.5802,18300.0
2014-05-16 11:30:00,57.31,57.35,57.21,57.21,4300.0,55.5802,55.619,55.4832,55.4832,4300.0
2014-05-16 12:00:00,57.26,57.36,57.2,57.21,3800.0,55.5317,55.6287,55.4735,55.4832,3800.0
2014-05-16 12:30:00,57.2,57.31,57.11,57.24,11000.0,55.4735,55.5802,55.3862,55.5123,11000.0
2014-05-16 13:00:00,57.25,57.37,57.19,57.32,11200.0,55.522,55.6384,55.4638,55.5899,11200.0
2014-05-16 13:30:00,57.33,57.38,57.24,57.26,11100.0,55.5996,55.6481,55.5123,55.5317,11100.0
2014-05-16 14:00:00,57.21,57.26,57.15,57.22,17100.0,55.4832,55.5317,55.425,55.4929,17100.0
2014-05-16 14:30:00,57.25,57.48,57.23,57.45,15500.0,55.522,55.7451,55.5026,55.716,15500.0
2014-05-16 15:00:00,57.5,57.61,57.46,57.5,15300.0,55.7645,55.8711,55.7257,55.7645,15300.0
2014-05-16 15:30:00,57.52,57.69,57.5,57.51,44100.0,55.7839,55.9487,55.7645,55.7742,44100.0
2014-05-19 09:30:00,57.32,57.55,57.07,57.52,6600.0,55.5899,55.8129,55.3474,55.7839,6600.0
2014-05-19 10:00:00,57.51,57.66,57.46,57.46,18400.0,55.7742,55.9196,55.7257,55.7257,18400.0
2014-05-19 10:30:00,57.45,57.54,57.3,57.53,20000.0,55.716,55.8032,55.5705,55.7936,20000.0
2014-05-19 11:00:00,57.54,57.69,57.42,57.42,6800.0,55.8032,55.9487,55.6869,55.6869,6800.0
2014-05-19 11:30:00,57.43,57.44,57.27,57.34,5100.0,55.6966,55.7063,55.5414,55.6093,5100.0
2014-05-19 12:00:00,57.3,57.45,57.3,57.42,3500.0,55.5705,55.716,55.5705,55.6869,3500.0
2014-05-19 12:30:00,57.34,57.37,57.23,57.27,4700.0,55.6093,55.6384,55.5026,55.5414,4700.0
2014-05-19 13:00:00,57.27,57.4,57.25,57.33,21300.0,55.5414,55.6675,55.522,55.5996,21300.0
2014-05-19 13:30:00,57.28,57.37,57.25,57.3,4000.0,55.5511,55.6384,55.522,55.5705,4000.0
2014-05-19 14:00:00,57.35,57.38,57.24,57.33,5500.0,55.619,55.6481,55.5123,55.5996,5500.0
2014-05-19 14:30:00,57.33,57.7,57.27,57.65,16700.0,55.5996,55.9584,55.5414,55.9099,16700.0
2014-05-19 15:00:00,57.64,57.8,57.58,57.79,19300.0,55.9002,56.0554,55.842,56.0457,19300.0
2014-05-19 15:30:00,57.79,57.9,57.79,57.83,41800.0,56.0457,56.1524,56.0457,56.0845,41800.0
2014-05-20 09:30:00,57.86,57.86,57.27,57.44,15500.0,56.1136,56.1136,55.5414,55.7063,15500.0
2014-05-20 10:00:00,57.43,57.9,57.43,57.54,32100.0,55.6966,56.1524,55.6966,55.8032,32100.0
2014-05-20 10:30:00,57.55,58.0,57.55,58.0,21800.0,55.8129,56.2494,55.8129,56.2494,21800.0
2014-05-20 11:00:00,57.99,58.17,57.93,57.99,26300.0,56.2397,56.4142,56.1815,56.2397,26300.0
2014-05-20 11:30:00,57.97,58.12,57.95,57.98,17300.0,56.2203,56.3657,56.2009,56.23,17300.0
2014-05-20 12:00:00,57.98,57.99,57.72,57.93,17400.0,56.23,56.2397,55.9778,56.1815,17400.0
2014-05-20 12:30:00,57.89,58.0,57.84,57.94,17000.0,56.1427,56.2494,56.0942,56.1912,17000.0
2014-05-20 13:00:00,57.91,57.94,57.78,57.89,13500.0,56.1621,56.1912,56.036,56.1427,13500.0
2014-05-20 13:30:00,57.87,57.9,57.74,57.76,17200.0,56.1233,56.1524,55.9972,56.0166,17200.0
2014-05-20 14:00:00,57.78,57.93,57.78,57.93,30700.0,56.036,56.1815,56.036,56.1815,30700.0
2014-05-20 14:30:00,57.9,58.0,57.89,57.94,155200.0,56.1524,56.2494,56.1427,56.1912,155200.0
2014-05-20 15:00:00,57.94,58.01,57.66,57.66,126500.0,56.1912,56.2591,55.9196,55.9196,126500.0
2014-05-20 15:30:00,57.66,57.85,57.66,57.77,34500.0,55.9196,56.1039,55.9196,56.0263,34500.0
2014-05-21 09:30:00,57.95,58.04,57.79,57.79,7800.0,56.2009,56.2882,56.0457,56.0457,7800.0
2014-05-21 10:00:00,57.76,57.98,57.76,57.9,14500.0,56.0166,56.23,56.0166,56.1524,14500.0
2014-05-21 10:30:00,57.93,58.16,57.8,57.85,10900.0,56.1815,56.4045,56.0554,56.1039,10900.0
2014-05-21 11:00:00,57.83,57.87,57.6,57.62,12500.0,56.0845,56.1233,55.8614,55.8808,12500.0
2014-05-21 11:30:00,57.64,57.65,57.43,57.58,7000.0,55.9002,55.9099,55.6966,55.842,7000.0
2014-05-21 12:00:00,57.59,57.68,57.48,57.58,10300.0,55.8517,55.939,55.7451,55.842,10300.0
2014-05-21 12:30:00,57.65,57.65,57.54,57.62,5400.0,55.9099,55.9099,55.8032,55.8808,5400.0
2014-05-21 13:00:00,57.62,57.7,57.61,57.63,3400.0,55.8808,55.9584,55.8711,55.8905,3400.0
2014-05-21 13:30:00,57.63,57.84,57.61,57.75,25200.0,55.8905,56.0942,55.8711,56.0069,25200.0
2014-05-21 14:00:00,57.83,57.94,57.69,57.88,7200.0,56.0845,56.1912,55.9487,56.133,7200.0
2014-05-21 14:30:00,57.88,58.04,57.82,57.95,7900.0,56.133,56.2882,56.0748,56.2009,7900.0
2014-05-21 15:00:00,58.03,58.05,57.98,58.0,16500.0,56.2785,56.2979,56.23,56.2494,16500.0
2014-05-21 15:30:00,57.99,58.01,57.8,57.93,43000.0,56.2397,56.2591,56.0554,56.1815,43000.0
2014-05-22 09:30:00,58.01,58.72,57.85,58.5,19900.0,56.2591,56.9476,56.1039,56.7343,19900.0
2014-05-22 10:00:00,58.58,58.69,58.31,58.5,15800.0,56.8119,56.9185,56.55,56.7343,15800.0
2014-05-22 10:30:00,58.48,58.71,58.48,58.71,15700.0,56.7149,56.9379,56.7149,56.9379,15700.0
2014-05-22 11:00:00,58.68,58.8,58.6,58.66,17900.0,56.9088,57.0252,56.8313,56.8894,17900.0
2014-05-22 11:30:00,58.66,58.75,58.54,58.65,19600.0,56.8894,56.9767,56.7731,56.8797,19600.0
2014-05-22 12:00:00,58.63,58.73,58.53,58.73,33000.0,56.8603,56.9573,56.7634,56.9573,33000.0
2014-05-22 12:30:00,58.77,58.85,58.69,58.7,27300.0,56.9961,57.0737,56.9185,56.9282,27300.0
2014-05-22 13:00:00,58.72,58.97,58.69,58.93,13800.0,56.9476,57.1901,56.9185,57.1513,13800.0
2014-05-22 13:30:00,58.96,59.0,58.89,58.97,8400.0,57.1804,57.2192,57.1125,57.1901,8400.0
2014-05-22 14:00:00,58.95,59.0,58.95,58.98,13400.0,57.1707,57.2192,57.1707,57.1998,13400.0
2014-05-22 14:30:00,59.03,59.1,58.93,58.93,22500.0,57.2483,57.3162,57.1513,57.1513,22500.0
2014-05-22 15:00:00,58.94,58.99,58.82,58.91,28000.0,57.161,57.2095,57.0446,57.1319,28000.0
2014-05-22 15:30:00,58.92,58.92,58.76,58.83,25900.0,57.1416,57.1416,56.9864,57.0543,25900.0
2014-05-23 09:30:00,58.82,59.09,58.56,58.69,18400.0,57.0446,57.3065,56.7925,56.9185,18400.0
2014-05-23 10:00:00,58.68,58.91,58.6,58.84,26000.0,56.9088,57.1319,56.8313,57.064,26000.0
2014-05-23 10:30:00,58.87,58.87,58.64,58.69,7500.0,57.0931,57.0931,56.87,56.9185,7500.0
2014-05-23 11:00:00,58.7,58.76,58.59,58.7,41400.0,56.9282,56.9864,56.8216,56.9282,41400.0
2014-05-23 11:30:00,58.69,58.86,58.66,58.84,82300.0,56.9185,57.0834,56.8894,57.064,82300.0
2014-05-23 12:00:00,58.84,59.19,58.84,59.17,16100.0,57.064,57.4034,57.064,57.3841,16100.0
2014-05-23 12:30:00,59.18,59.34,59.11,59.15,11100.0,57.3937,57.5489,57.3259,57.3647,11100.0
2014-05-23 13:00:00,59.15,59.16,58.88,58.96,9300.0,57.3647,57.3744,57.1028,57.1804,9300.0
2014-05-23 13:30:00,58.95,59.11,58.94,59.09,9300.0,57.1707,57.3259,57.161,57.3065,9300.0
2014-05-23 14:00:00,59.04,59.1,58.84,58.95,6900.0,57.258,57.3162,57.064,57.1707,6900.0
2014-05-23 14:30:00,59.0,59.01,58.86,58.94,8300.0,57.2192,57.2289,57.0834,57.161,8300.0
2014-05-23 15:00:00,58.9,59.05,58.9,59.04,13300.0,57.1222,57.2677,57.1222,57.258,13300.0
2014-05-23 15:30:00,59.04,59.09,58.88,58.9,35200.0,57.258,57.3065,57.1028,57.1222,35200.0
2014-05-27 09:30:00,59.38,59.85,59.2,59.45,20100.0,57.5877,58.0435,57.4131,57.6556,20100.0
2014-05-27 10:00:00,59.51,59.51,59.2,59.33,12700.0,57.7138,57.7138,57.4131,57.5392,12700.0
2014-05-27 10:30:00,59.32,59.4,59.22,59.33,9300.0,57.5295,57.6071,57.4325,57.5392,9300.0
2014-05-27 11:00:00,59.31,59.36,58.99,59.04,11600.0,57.5198,57.5683,57.2095,57.258,11600.0
2014-05-27 11:30:00,59.05,59.15,59.0,59.14,10700.0,57.2677,57.3647,57.2192,57.355,10700.0
2014-05-27 12:00:00,59.14,59.39,59.14,59.23,20200.0,57.355,57.5974,57.355,57.4422,20200.0
2014-05-27 12:30:00,59.21,59.44,59.21,59.42,15700.0,57.4228,57.6459,57.4228,57.6265,15700.0
2014-05-27 13:00:00,59.43,59.43,59.34,59.38,15100.0,57.6362,57.6362,57.5489,57.5877,15100.0
2014-05-27 13:30:00,59.38,59.45,59.28,59.42,14200.0,57.5877,57.6556,57.4907,57.6265,14200.0
2014-05-27 14:00:00,59.4,59.54,59.4,59.53,23700.0,57.6071,57.7429,57.6071,57.7332,23700.0
2014-05-27 14:30:00,59.51,59.53,59.46,59.49,25300.0,57.7138,57.7332,57.6653,57.6944,25300.0
2014-05-27 15:00:00,59.49,59.53,59.43,59.53,25500.0,57.6944,57.7332,57.6362,57.7332,25500.0
2014-05-27 15:30:00,59.54,59.6,59.51,59.59,36500.0,57.7429,57.8011,57.7138,57.7914,36500.0
2014-05-28 09:30:00,59.53,59.84,59.2,59.49,16000.0,57.7332,58.0338,57.4131,57.6944,16000.0
2014-05-28 10:00:00,59.49,59.75,59.39,59.73,19900.0,57.6944,57.9465,57.5974,57.9271,19900.0
2014-05-28 10:30:00,59.69,59.72,59.53,59.67,88400.0,57.8884,57.9174,57.7332,57.869,88400.0
2014-05-28 11:00:00,59.68,59.69,59.55,59.58,17600.0,57.8787,57.8884,57.7526,57.7817,17600.0
2014-05-28 11:30:00,59.58,59.66,59.53,59.6,14800.0,57.7817,57.8593,57.7332,57.8011,14800.0
2014-05-28 12:00:00,59.6,59.62,59.52,59.55,24900.0,57.8011,57.8205,57.7235,57.7526,24900.0
2014-05-28 12:30:00,59.59,59.83,59.58,59.82,6600.0,57.7914,58.0241,57.7817,58.0144,6600.0
2014-05-28 13:00:00,59.83,59.93,59.82,59.85,5500.0,58.0241,58.1211,58.0144,58.0435,5500.0
2014-05-28 13:30:00,59.86,59.96,59.86,59.95,7200.0,58.0532,58.1502,58.0532,58.1405,7200.0
2014-05-28 14:00:00,59.95,60.01,59.88,59.98,15000.0,58.1405,58.1987,58.0726,58.1696,15000.0
2014-05-28 14:30:00,59.98,60.07,59.97,60.04,20300.0,58.1696,58.2569,58.1599,58.2278,20300.0
2014-05-28 15:00:00,60.02,60.06,60.0,60.03,18400.0,58.2084,58.2472,58.189,58.2181,18400.0
2014-05-28 15:30:00,60.04,60.08,59.5,59.54,109300.0,58.2278,58.2666,57.7041,57.7429,109300.0
2014-05-29 09:30:00,59.54,59.98,59.54,59.85,11600.0,57.7429,58.1696,57.7429,58.0435,11600.0
2014-05-29 10:00:00,59.82,59.86,59.71,59.83,10600.0,58.0144,58.0532,57.9078,58.0241,10600.0
2014-05-29 10:30:00,59.8,60.04,59.76,60.01,6200.0,57.995,58.2278,57.9562,58.1987,6200.0
2014-05-29 11:00:00,59.98,60.08,59.91,60.08,15000.0,58.1696,58.2666,58.1017,58.2666,15000.0
2014-05-29 11:30:00,60.06,60.14,60.06,60.08,13600.0,58.2472,58.3248,58.2472,58.2666,13600.0
2014-05-29 12:00:00,60.08,60.18,60.07,60.09,14400.0,58.2666,58.3636,58.2569,58.2763,14400.0
2014-05-29 12:30:00,60.09,60.12,60.05,60.12,27600.0,58.2763,58.3054,58.2375,58.3054,27600.0
2014-05-29 13:00:00,60.13,60.2,60.13,60.18,4700.0,58.3151,58.383,58.3151,58.3636,4700.0
2014-05-29 13:30:00,60.16,60.16,60.12,60.13,7600.0,58.3442,58.3442,58.3054,58.3151,7600.0
2014-05-29 14:00:00,60.13,60.24,60.12,60.24,41100.0,58.3151,58.4218,58.3054,58.4218,41100.0
2014-05-29 14:30:00,60.23,60.49,60.23,60.42,14800.0,58.4121,58.6642,58.4121,58.5963,14800.0
2014-05-29 15:00:00,60.43,60.5,60.41,60.49,9000.0,58.606,58.6739,58.5866,58.6642,9000.0
2014-05-29 15:30:00,60.48,60.59,60.41,60.59,25200.0,58.6545,58.7612,58.5866,58.7612,25200.0
2014-05-30 09:30:00,59.58,60.53,59.57,60.36,53300.0,57.7817,58.703,57.772,58.5381,53300.0
2014-05-30 10:00:00,60.36,60.47,60.17,60.27,10600.0,58.5381,58.6448,58.3539,58.4508,10600.0
2014-05-30 10:30:00,60.3,60.37,60.17,60.35,4800.0,58.4799,58.5478,58.3539,58.5284,4800.0
2014-05-30 11:00:00,60.35,60.39,60.27,60.27,7000.0,58.5284,58.5672,58.4508,58.4508,7000.0
2014-05-30 11:30:00,60.27,60.37,60.23,60.32,10200.0,58.4508,58.5478,58.4121,58.4993,10200.0
2014-05-30 12:00:00,60.28,60.28,60.16,60.25,4400.0,58.4605,58.4605,58.3442,58.4315,4400.0
2014-05-30 12:30:00,60.28,60.28,60.04,60.24,9100.0,58.4605,58.4605,58.2278,58.4218,9100.0
2014-05-30 13:00:00,60.23,60.69,60.23,60.69,18700.0,58.4121,58.8582,58.4121,58.8582,18700.0
2014-05-30 13:30:00,60.67,60.86,60.64,60.82,23300.0,58.8388,59.023,58.8097,58.9842,23300.0
2014-05-30 14:00:00,60.86,61.12,60.83,61.07,22300.0,59.023,59.2752,58.9939,59.2267,22300.0
2014-05-30 14:30:00,61.06,61.09,61.05,61.05,17800.0,59.217,59.2461,59.2073,59.2073,17800.0
2014-05-30 15:00:00,61.06,61.1,60.93,61.0,21700.0,59.217,59.2558,59.0909,59.1588,21700.0
2014-05-30 15:30:00,60.99,61.25,60.91,61.16,120600.0,59.1491,59.4013,59.0715,59.314,120600.0
2014-06-02 09:30:00,61.09,61.39,61.0,61.18,43700.0,59.2461,59.537,59.1588,59.3334,43700.0
2014-06-02 10:00:00,61.14,61.28,60.98,61.25,22700.0,59.2946,59.4304,59.1394,59.4013,22700.0
2014-06-02 10:30:00,61.25,61.44,61.15,61.23,20600.0,59.4013,59.5855,59.3043,59.3819,20600.0
2014-06-02 11:00:00,61.21,61.4,61.18,61.34,27000.0,59.3625,59.5467,59.3334,59.4886,27000.0
2014-06-02 11:30:00,61.32,61.36,61.22,61.28,29400.0,59.4692,59.5079,59.3722,59.4304,29400.0
2014-06-02 12:00:00,61.28,61.33,61.24,61.31,122000.0,59.4304,59.4789,59.3916,59.4595,122000.0
2014-06-02 12:30:00,61.32,61.55,61.32,61.55,13200.0,59.4692,59.6922,59.4692,59.6922,13200.0
2014-06-02 13:00:00,61.56,61.75,61.56,61.75,13300.0,59.7019,59.8862,59.7019,59.8862,13300.0
2014-06-02 13:30:00,61.73,61.8,61.71,61.78,41200.0,59.8668,59.9347,59.8474,59.9153,41200.0
2014-06-02 14:00:00,61.79,61.94,61.75,61.75,45800.0,59.925,60.0704,59.8862,59.8862,45800.0
2014-06-02 14:30:00,61.76,61.79,61.43,61.43,48900.0,59.8959,59.925,59.5758,59.5758,48900.0
2014-06-02 15:00:00,61.43,61.62,61.27,61.53,55800.0,59.5758,59.7601,59.4207,59.6728,55800.0
2014-06-02 15:30:00,61.53,61.54,61.3,61.33,96400.0,59.6728,59.6825,59.4498,59.4789,96400.0
2014-06-03 09:30:00,60.98,61.52,60.7,61.1,11700.0,59.1394,59.6631,58.8679,59.2558,11700.0
2014-06-03 10:00:00,61.15,61.48,61.1,61.41,27500.0,59.3043,59.6243,59.2558,59.5564,27500.0
2014-06-03 10:30:00,61.42,61.55,61.23,61.34,23900.0,59.5661,59.6922,59.3819,59.4886,23900.0
2014-06-03 11:00:00,61.33,61.34,61.07,61.15,17600.0,59.4789,59.4886,59.2267,59.3043,17600.0
2014-06-03 11:30:00,61.11,61.17,60.98,61.05,12300.0,59.2655,59.3237,59.1394,59.2073,12300.0
2014-06-03 12:00:00,61.07,61.26,61.04,61.24,10000.0,59.2267,59.411,59.1976,59.3916,10000.0
2014-06-03 12:30:00,61.24,61.29,61.19,61.29,9000.0,59.3916,59.4401,59.3431,59.4401,9000.0
2014-06-03 13:00:00,61.34,61.47,61.3,61.45,9700.0,59.4886,59.6146,59.4498,59.5952,9700.0
2014-06-03 13:30:00,61.45,61.77,61.43,61.74,43900.0,59.5952,59.9056,59.5758,59.8765,43900.0
2014-06-03 14:00:00,61.74,61.88,61.74,61.86,27000.0,59.8765,60.0123,59.8765,59.9929,27000.0
2014-06-03 14:30:00,61.85,61.87,61.57,61.61,20700.0,59.9832,60.0026,59.7116,59.7504,20700.0
2014-06-03 15:00:00,61.61,61.62,61.43,61.61,36500.0,59.7504,59.7601,59.5758,59.7504,36500.0
2014-06-03 15:30:00,61.61,61.74,61.42,61.45,65600.0,59.7504,59.8765,59.5661,59.5952,65600.0
2014-06-04 09:30:00,61.5,61.97,61.1,61.19,20500.0,59.6437,60.0995,59.2558,59.3431,20500.0
2014-06-04 10:00:00,61.23,61.48,61.05,61.46,27300.0,59.3819,59.6243,59.2073,59.6049,27300.0
2014-06-04 10:30:00,61.45,61.76,61.29,61.76,57900.0,59.5952,59.8959,59.4401,59.8959,57900.0
2014-06-04 11:00:00,61.76,61.96,61.68,61.92,32400.0,59.8959,60.0898,59.8183,60.051,32400.0
2014-06-04 11:30:00,61.9,61.9,61.74,61.78,18800.0,60.0316,60.0316,59.8765,59.9153,18800.0
2014-06-04 12:00:00,61.79,61.88,61.75,61.82,26400.0,59.925,60.0123,59.8862,59.9541,26400.0
2014-06-04 12:30:00,61.82,61.82,61.63,61.64,10600.0,59.9541,59.9541,59.7698,59.7795,10600.0
2014-06-04 13:00:00,61.64,61.66,61.4,61.46,17600.0,59.7795,59.7989,59.5467,59.6049,17600.0
2014-06-04 13:30:00,61.48,61.52,61.43,61.49,13900.0,59.6243,59.6631,59.5758,59.634,13900.0
2014-06-04 14:00:00,61.49,61.49,61.23,61.27,19200.0,59.634,59.634,59.3819,59.4207,19200.0
2014-06-04 14:30:00,61.31,61.35,61.19,61.23,21300.0,59.4595,59.4983,59.3431,59.3819,21300.0
2014-06-04 15:00:00,61.23,61.26,61.19,61.26,26600.0,59.3819,59.411,59.3431,59.411,26600.0
2014-06-04 15:30:00,61.26,61.37,61.23,61.24,93400.0,59.411,59.5176,59.3819,59.3916,93400.0
2014-06-05 09:30:00,61.38,61.73,61.02,61.1,13200.0,59.5273,59.8668,59.1782,59.2558,13200.0
2014-06-05 10:00:00,61.12,61.19,60.93,61.19,14000.0,59.2752,59.3431,59.0909,59.3431,14000.0
2014-06-05 10:30:00,61.23,61.32,61.13,61.3,11200.0,59.3819,59.4692,59.2849,59.4498,11200.0
2014-06-05 11:00:00,61.31,61.46,61.31,61.43,10300.0,59.4595,59.6049,59.4595,59.5758,10300.0
2014-06-05 11:30:00,61.44,61.57,61.42,61.49,18800.0,59.5855,59.7116,59.5661,59.634,18800.0
2014-06-05 12:00:00,61.49,61.62,61.49,61.55,18000.0,59.634,59.7601,59.634,59.6922,18000.0
2014-06-05 12:30:00,61.55,61.58,61.51,61.53,16800.0,59.6922,59.7213,59.6534,59.6728,16800.0
2014-06-05 13:00:00,61.55,61.58,61.51,61.52,14500.0,59.6922,59.7213,59.6534,59.6631,14500.0
2014-06-05 13:30:00,61.55,61.6,61.53,61.56,10700.0,59.6922,59.7407,59.6728,59.7019,10700.0
2014-06-05 14:00:00,61.57,61.64,61.57,61.59,13800.0,59.7116,59.7795,59.7116,59.731,13800.0
2014-06-05 14:30:00,61.62,61.65,61.58,61.63,10800.0,59.7601,59.7892,59.7213,59.7698,10800.0
2014-06-05 15:00:00,61.65,61.68,61.5,61.54,27500.0,59.7892,59.8183,59.6437,59.6825,27500.0
2014-06-05 15:30:00,61.53,61.56,61.47,61.5,45700.0,59.6728,59.7019,59.6146,59.6437,45700.0
2014-06-06 09:30:00,61.5,61.62,61.25,61.34,30600.0,59.6437,59.7601,59.4013,59.4886,30600.0
2014-06-06 10:00:00,61.37,61.56,61.37,61.53,15100.0,59.5176,59.7019,59.5176,59.6728,15100.0
2014-06-06 10:30:00,61.56,61.56,61.47,61.54,19500.0,59.7019,59.7019,59.6146,59.6825,19500.0
2014-06-06 11:00:00,61.54,61.57,61.47,61.53,16200.0,59.6825,59.7116,59.6146,59.6728,16200.0
2014-06-06 11:30:00,61.53,61.57,61.31,61.42,15900.0,59.6728,59.7116,59.4595,59.5661,15900.0
2014-06-06 12:00:00,61.46,61.51,61.46,61.5,8000.0,59.6049,59.6534,59.6049,59.6437,8000.0
2014-06-06 12:30:00,61.5,61.52,61.47,61.48,8900.0,59.6437,59.6631,59.6146,59.6243,8900.0
2014-06-06 13:00:00,61.48,61.51,61.45,61.47,15400.0,59.6243,59.6534,59.5952,59.6146,15400.0
2014-06-06 13:30:00,61.47,61.52,61.47,61.49,17300.0,59.6146,59.6631,59.6146,59.634,17300.0
2014-06-06 14:00:00,61.48,61.63,61.48,61.55,13000.0,59.6243,59.7698,59.6243,59.6922,13000.0
2014-06-06 14:30:00,61.56,61.67,61.55,61.67,17400.0,59.7019,59.8086,59.6922,59.8086,17400.0
2014-06-06 15:00:00,61.67,61.7,61.53,61.55,23900.0,59.8086,59.8377,59.6728,59.6922,23900.0
2014-06-06 15:30:00,61.55,61.59,61.38,61.5,162500.0,59.6922,59.731,59.5273,59.6437,162500.0
2014-06-09 09:30:00,61.16,61.43,61.11,61.32,20800.0,59.314,59.5758,59.2655,59.4692,20800.0
2014-06-09 10:00:00,61.37,61.48,61.3,61.48,13600.0,59.5176,59.6243,59.4498,59.6243,13600.0
2014-06-09 10:30:00,61.43,61.55,61.41,61.44,18100.0,59.5758,59.6922,59.5564,59.5855,18100.0
2014-06-09 11:00:00,61.44,61.58,61.41,61.53,24200.0,59.5855,59.7213,59.5564,59.6728,24200.0
2014-06-09 11:30:00,61.53,61.55,61.46,61.46,36700.0,59.6728,59.6922,59.6049,59.6049,36700.0
2014-06-09 12:00:00,61.45,61.47,61.36,61.36,25800.0,59.5952,59.6146,59.5079,59.5079,25800.0
2014-06-09 12:30:00,61.34,61.4,61.32,61.35,11600.0,59.4886,59.5467,59.4692,59.4983,11600.0
2014-06-09 13:00:00,61.36,61.4,61.32,61.32,13700.0,59.5079,59.5467,59.4692,59.4692,13700.0
2014-06-09 13:30:00,61.33,61.39,61.22,61.23,11300.0,59.4789,59.537,59.3722,59.3819,11300.0
2014-06-09 14:00:00,61.24,61.32,61.16,61.32,16700.0,59.3916,59.4692,59.314,59.4692,16700.0
2014-06-09 14:30:00,61.33,61.4,61.32,61.37,23300.0,59.4789,59.5467,59.4692,59.5176,23300.0
2014-06-09 15:00:00,61.36,61.4,61.33,61.37,26500.0,59.5079,59.5467,59.4789,59.5176,26500.0
2014-06-09 15:30:00,61.38,61.41,61.33,61.4,66900.0,59.5273,59.5564,59.4789,59.5467,66900.0
2014-06-10 09:30:00,61.22,61.41,61.09,61.2,6800.0,59.3722,59.5564,59.2461,59.3528,6800.0
2014-06-10 10:00:00,61.27,61.32,60.92,60.92,29700.0,59.4207,59.4692,59.0812,59.0812,29700.0
2014-06-10 10:30:00,60.94,61.01,60.84,60.97,21200.0,59.1006,59.1685,59.0036,59.1297,21200.0
2014-06-10 11:00:00,60.98,61.01,60.79,60.82,21400.0,59.1394,59.1685,58.9552,58.9842,21400.0
2014-06-10 11:30:00,60.83,61.09,60.83,61.09,12900.0,58.9939,59.2461,58.9939,59.2461,12900.0
2014-06-10 12:00:00,61.14,61.16,61.03,61.07,7500.0,59.2946,59.314,59.1879,59.2267,7500.0
2014-06-10 12:30:00,61.05,61.13,61.02,61.13,9000.0,59.2073,59.2849,59.1782,59.2849,9000.0
2014-06-10 13:00:00,61.14,61.17,61.0,61.05,11800.0,59.2946,59.3237,59.1588,59.2073,11800.0
2014-06-10 13:30:00,61.08,61.19,61.05,61.17,12900.0,59.2364,59.3431,59.2073,59.3237,12900.0
2014-06-10 14:00:00,61.18,61.18,61.06,61.1,19300.0,59.3334,59.3334,59.217,59.2558,19300.0
2014-06-10 14:30:00,61.09,61.1,60.96,60.97,13500.0,59.2461,59.2558,59.12,59.1297,13500.0
2014-06-10 15:00:00,60.96,61.04,60.87,60.89,31700.0,59.12,59.1976,59.0327,59.0521,31700.0
2014-06-10 15:30:00,60.86,61.12,60.82,61.08,90800.0,59.023,59.2752,58.9842,59.2364,90800.0
2014-06-11 09:30:00,60.83,60.99,60.5,60.8,32400.0,58.9939,59.1491,58.6739,58.9649,32400.0
2014-06-11 10:00:00,60.78,60.78,60.23,60.32,39800.0,58.9455,58.9455,58.4121,58.4993,39800.0
2014-06-11 10:30:00,60.32,60.63,60.25,60.48,22100.0,58.4993,58.8,58.4315,58.6545,22100.0
2014-06-11 11:00:00,60.49,60.67,60.49,60.53,13500.0,58.6642,58.8388,58.6642,58.703,13500.0
2014-06-11 11:30:00,60.53,60.68,60.45,60.68,33000.0,58.703,58.8485,58.6254,58.8485,33000.0
2014-06-11 12:00:00,60.69,60.78,60.67,60.72,48200.0,58.8582,58.9455,58.8388,58.8873,48200.0
2014-06-11 12:30:00,60.71,60.84,60.61,60.64,17000.0,58.8776,59.0036,58.7806,58.8097,17000.0
2014-06-11 13:00:00,60.64,60.67,60.57,60.63,13400.0,58.8097,58.8388,58.7418,58.8,13400.0
2014-06-11 13:30:00,60.63,60.64,60.51,60.51,13800.0,58.8,58.8097,58.6836,58.6836,13800.0
2014-06-11 14:00:00,60.51,60.53,60.39,60.44,16200.0,58.6836,58.703,58.5672,58.6157,16200.0
2014-06-11 14:30:00,60.45,60.51,60.44,60.46,15300.0,58.6254,58.6836,58.6157,58.6351,15300.0
2014-06-11 15:00:00,60.46,60.51,60.43,60.5,24500.0,58.6351,58.6836,58.606,58.6739,24500.0
2014-06-11 15:30:00,60.49,60.56,60.36,60.46,64300.0,58.6642,58.7321,58.5381,58.6351,64300.0
2014-06-12 09:30:00,60.58,60.64,60.06,60.11,52500.0,58.7515,58.8097,58.2472,58.2957,52500.0
2014-06-12 10:00:00,60.1,60.31,60.03,60.03,32800.0,58.286,58.4896,58.2181,58.2181,32800.0
2014-06-12 10:30:00,60.06,60.17,59.9,60.14,19100.0,58.2472,58.3539,58.092,58.3248,19100.0
2014-06-12 11:00:00,60.14,60.38,60.14,60.35,21400.0,58.3248,58.5575,58.3248,58.5284,21400.0
2014-06-12 11:30:00,60.34,60.42,60.28,60.41,18200.0,58.5187,58.5963,58.4605,58.5866,18200.0
2014-06-12 12:00:00,60.42,60.57,60.38,60.51,18600.0,58.5963,58.7418,58.5575,58.6836,18600.0
2014-06-12 12:30:00,60.51,60.51,60.35,60.41,13700.0,58.6836,58.6836,58.5284,58.5866,13700.0
2014-06-12 13:00:00,60.41,60.44,60.27,60.27,16700.0,58.5866,58.6157,58.4508,58.4508,16700.0
2014-06-12 13:30:00,60.27,60.31,59.82,59.87,80000.0,58.4508,58.4896,58.0144,58.0629,80000.0
2014-06-12 14:00:00,59.88,59.88,59.56,59.63,57700.0,58.0726,58.0726,57.7623,57.8302,57700.0
2014-06-12 14:30:00,59.65,59.75,59.47,59.5,40900.0,57.8496,57.9465,57.675,57.7041,40900.0
2014-06-12 15:00:00,59.52,59.57,59.5,59.52,44500.0,57.7235,57.772,57.7041,57.7235,44500.0
2014-06-12 15:30:00,59.52,59.53,59.16,59.27,127400.0,57.7235,57.7332,57.3744,57.481,127400.0
2014-06-13 09:30:00,59.41,59.59,59.09,59.28,30900.0,57.6168,57.7914,57.3065,57.4907,30900.0
2014-06-13 10:00:00,59.28,59.3,58.95,59.27,25300.0,57.4907,57.5101,57.1707,57.481,25300.0
2014-06-13 10:30:00,59.28,59.62,59.25,59.49,23700.0,57.4907,57.8205,57.4616,57.6944,23700.0
2014-06-13 11:00:00,59.51,59.55,59.35,59.38,21600.0,57.7138,57.7526,57.5586,57.5877,21600.0
2014-06-13 11:30:00,59.38,59.42,59.25,59.26,10800.0,57.5877,57.6265,57.4616,57.4713,10800.0
2014-06-13 12:00:00,59.29,59.5,59.29,59.45,13900.0,57.5004,57.7041,57.5004,57.6556,13900.0
2014-06-13 12:30:00,59.47,59.47,59.28,59.29,17700.0,57.675,57.675,57.4907,57.5004,17700.0
2014-06-13 13:00:00,59.28,59.35,59.28,59.35,19200.0,57.4907,57.5586,57.4907,57.5586,19200.0
2014-06-13 13:30:00,59.35,59.44,59.29,59.34,22200.0,57.5586,57.6459,57.5004,57.5489,22200.0
2014-06-13 14:00:00,59.37,59.56,59.36,59.53,13600.0,57.578,57.7623,57.5683,57.7332,13600.0
2014-06-13 14:30:00,59.52,59.57,59.44,59.48,20700.0,57.7235,57.772,57.6459,57.6847,20700.0
2014-06-13 15:00:00,59.48,59.6,59.44,59.44,28000.0,57.6847,57.8011,57.6459,57.6459,28000.0
2014-06-13 15:30:00,59.46,59.46,59.34,59.38,40700.0,57.6653,57.6653,57.5489,57.5877,40700.0
2014-06-16 09:30:00,59.06,59.64,59.06,59.22,19700.0,57.2774,57.8399,57.2774,57.4325,19700.0
2014-06-16 10:00:00,59.22,59.4,59.14,59.34,11600.0,57.4325,57.6071,57.355,57.5489,11600.0
2014-06-16 10:30:00,59.35,59.41,59.34,59.35,14300.0,57.5586,57.6168,57.5489,57.5586,14300.0
2014-06-16 11:00:00,59.35,59.41,59.22,59.38,18700.0,57.5586,57.6168,57.4325,57.5877,18700.0
2014-06-16 11:30:00,59.38,59.42,59.29,59.39,13700.0,57.5877,57.6265,57.5004,57.5974,13700.0
2014-06-16 12:00:00,59.39,59.52,59.38,59.52,10200.0,57.5974,57.7235,57.5877,57.7235,10200.0
2014-06-16 12:30:00,59.55,59.65,59.48,59.63,18100.0,57.7526,57.8496,57.6847,57.8302,18100.0
2014-06-16 13:00:00,59.63,59.82,59.63,59.79,26500.0,57.8302,58.0144,57.8302,57.9853,26500.0
2014-06-16 13:30:00,59.79,59.8,59.59,59.62,20500.0,57.9853,57.995,57.7914,57.8205,20500.0
2014-06-16 14:00:00,59.62,59.71,59.62,59.71,18500.0,57.8205,57.9078,57.8205,57.9078,18500.0
2014-06-16 14:30:00,59.71,59.74,59.58,59.63,30200.0,57.9078,57.9368,57.7817,57.8302,30200.0
2014-06-16 15:00:00,59.56,59.6,59.46,59.59,49400.0,57.7623,57.8011,57.6653,57.7914,49400.0
2014-06-16 15:30:00,59.59,59.68,59.56,59.63,62700.0,57.7914,57.8787,57.7623,57.8302,62700.0
2014-06-17 09:30:00,59.51,59.76,59.37,59.56,57500.0,57.7138,57.9562,57.578,57.7623,57500.0
2014-06-17 10:00:00,59.58,59.8,59.54,59.68,24200.0,57.7817,57.995,57.7429,57.8787,24200.0
2014-06-17 10:30:00,59.68,59.68,59.25,59.42,22000.0,57.8787,57.8787,57.4616,57.6265,22000.0
2014-06-17 11:00:00,59.44,59.68,59.36,59.63,24800.0,57.6459,57.8787,57.5683,57.8302,24800.0
2014-06-17 11:30:00,59.63,59.71,59.56,59.7,24200.0,57.8302,57.9078,57.7623,57.8981,24200.0
2014-06-17 12:00:00,59.7,59.73,59.62,59.64,23300.0,57.8981,57.9271,57.8205,57.8399,23300.0
2014-06-17 12:30:00,59.64,59.71,59.6,59.64,49000.0,57.8399,57.9078,57.8011,57.8399,49000.0
2014-06-17 13:00:00,59.65,59.68,59.59,59.63,17600.0,57.8496,57.8787,57.7914,57.8302,17600.0
2014-06-17 13:30:00,59.61,59.72,59.61,59.69,45000.0,57.8108,57.9174,57.8108,57.8884,45000.0
2014-06-17 14:00:00,59.68,59.69,59.54,59.65,25400.0,57.8787,57.8884,57.7429,57.8496,25400.0
2014-06-17 14:30:00,59.66,59.69,59.54,59.65,42100.0,57.8593,57.8884,57.7429,57.8496,42100.0
2014-06-17 15:00:00,59.67,59.69,59.61,59.67,150900.0,57.869,57.8884,57.8108,57.869,150900.0
2014-06-17 15:30:00,59.67,59.9,59.64,59.83,177400.0,57.869,58.092,57.8399,58.0241,177400.0
2014-06-18 09:30:00,60.19,60.19,59.97,60.0,57400.0,58.3733,58.3733,58.1599,58.189,57400.0
2014-06-18 10:00:00,60.01,60.07,59.91,59.93,30500.0,58.1987,58.2569,58.1017,58.1211,30500.0
2014-06-18 10:30:00,59.92,59.98,59.89,59.9,8600.0,58.1114,58.1696,58.0823,58.092,8600.0
2014-06-18 11:00:00,59.89,59.91,59.75,59.78,16500.0,58.0823,58.1017,57.9465,57.9756,16500.0
2014-06-18 11:30:00,59.8,59.83,59.69,59.72,44900.0,57.995,58.0241,57.8884,57.9174,44900.0
2014-06-18 12:00:00,59.71,59.73,59.69,59.71,34300.0,57.9078,57.9271,57.8884,57.9078,34300.0
2014-06-18 12:30:00,59.72,59.77,59.7,59.74,66100.0,57.9174,57.9659,57.8981,57.9368,66100.0
2014-06-18 13:00:00,59.73,59.84,59.73,59.75,38000.0,57.9271,58.0338,57.9271,57.9465,38000.0
2014-06-18 13:30:00,59.75,59.93,59.73,59.92,30300.0,57.9465,58.1211,57.9271,58.1114,30300.0
2014-06-18 14:00:00,59.91,60.31,59.89,60.31,16400.0,58.1017,58.4896,58.0823,58.4896,16400.0
2014-06-18 14:30:00,60.29,60.43,60.23,60.37,12900.0,58.4702,58.606,58.4121,58.5478,12900.0
2014-06-18 15:00:00,60.41,60.54,60.34,60.49,17500.0,58.5866,58.7127,58.5187,58.6642,17500.0
2014-06-18 15:30:00,60.5,60.68,60.47,60.49,30400.0,58.6739,58.8485,58.6448,58.6642,30400.0
2014-06-19 09:30:00,60.31,60.87,60.31,60.58,15900.0,58.4896,59.0327,58.4896,58.7515,15900.0
2014-06-19 10:00:00,60.57,60.66,60.49,60.57,5500.0,58.7418,58.8291,58.6642,58.7418,5500.0
2014-06-19 10:30:00,60.54,60.73,60.53,60.58,7700.0,58.7127,58.897,58.703,58.7515,7700.0
2014-06-19 11:00:00,60.59,60.69,60.57,60.64,13700.0,58.7612,58.8582,58.7418,58.8097,13700.0
2014-06-19 11:30:00,60.64,60.81,60.64,60.7,9800.0,58.8097,58.9745,58.8097,58.8679,9800.0
2014-06-19 12:00:00,60.72,60.83,60.72,60.75,5400.0,58.8873,58.9939,58.8873,58.9164,5400.0
2014-06-19 12:30:00,60.7,60.79,60.69,60.73,11300.0,58.8679,58.9552,58.8582,58.897,11300.0
2014-06-19 13:00:00,60.72,60.73,60.61,60.66,15100.0,58.8873,58.897,58.7806,58.8291,15100.0
2014-06-19 13:30:00,60.68,60.76,60.62,60.75,6800.0,58.8485,58.9261,58.7903,58.9164,6800.0
2014-06-19 14:00:00,60.73,60.79,60.67,60.67,15500.0,58.897,58.9552,58.8388,58.8388,15500.0
2014-06-19 14:30:00,60.66,60.66,60.51,60.57,10900.0,58.8291,58.8291,58.6836,58.7418,10900.0
2014-06-19 15:00:00,60.58,60.64,60.57,60.59,10600.0,58.7515,58.8097,58.7418,58.7612,10600.0
2014-06-19 15:30:00,60.6,60.87,60.6,60.8,49600.0,58.7709,59.0327,58.7709,58.9649,49600.0
2014-06-20 09:30:00,61.09,61.25,61.03,61.1,14400.0,59.2461,59.4013,59.1879,59.2558,14400.0
2014-06-20 10:00:00,61.15,61.17,60.97,61.05,10900.0,59.3043,59.3237,59.1297,59.2073,10900.0
2014-06-20 10:30:00,61.03,61.07,60.98,60.98,12000.0,59.1879,59.2267,59.1394,59.1394,12000.0
2014-06-20 11:00:00,61.01,61.07,60.95,60.95,13600.0,59.1685,59.2267,59.1103,59.1103,13600.0
2014-06-20 11:30:00,60.94,61.04,60.91,60.93,38800.0,59.1006,59.1976,59.0715,59.0909,38800.0
2014-06-20 12:00:00,60.95,60.97,60.89,60.94,22300.0,59.1103,59.1297,59.0521,59.1006,22300.0
2014-06-20 12:30:00,60.99,61.03,60.96,61.01,6600.0,59.1491,59.1879,59.12,59.1685,6600.0
2014-06-20 13:00:00,60.99,61.02,60.96,60.98,12400.0,59.1491,59.1782,59.12,59.1394,12400.0
2014-06-20 13:30:00,60.99,61.02,60.99,61.01,5100.0,59.1491,59.1782,59.1491,59.1685,5100.0
2014-06-20 14:00:00,61.01,61.02,60.89,60.89,8200.0,59.1685,59.1782,59.0521,59.0521,8200.0
2014-06-20 14:30:00,60.89,60.89,60.79,60.82,8100.0,59.0521,59.0521,58.9552,58.9842,8100.0
2014-06-20 15:00:00,60.82,60.9,60.8,60.89,13500.0,58.9842,59.0618,58.9649,59.0521,13500.0
2014-06-20 15:30:00,60.9,60.97,60.72,60.74,85500.0,59.0618,59.1297,58.8873,58.9067,85500.0
2014-06-23 09:30:00,60.82,61.13,60.61,60.69,8200.0,58.9842,59.2849,58.7806,58.8582,8200.0
2014-06-23 10:00:00,60.67,60.78,60.61,60.65,9900.0,58.8388,58.9455,58.7806,58.8194,9900.0
2014-06-23 10:30:00,60.67,60.75,60.62,60.66,5500.0,58.8388,58.9164,58.7903,58.8291,5500.0
2014-06-23 11:00:00,60.65,60.73,60.63,60.64,12400.0,58.8194,58.897,58.8,58.8097,12400.0
2014-06-23 11:30:00,60.63,60.67,60.6,60.62,5500.0,58.8,58.8388,58.7709,58.7903,5500.0
2014-06-23 12:00:00,60.62,60.74,60.62,60.7,5100.0,58.7903,58.9067,58.7903,58.8679,5100.0
2014-06-23 12:30:00,60.7,60.79,60.7,60.7,18400.0,58.8679,58.9552,58.8679,58.8679,18400.0
2014-06-23 13:00:00,60.69,60.69,60.56,60.56,4100.0,58.8582,58.8582,58.7321,58.7321,4100.0
2014-06-23 13:30:00,60.59,60.63,60.57,60.59,5400.0,58.7612,58.8,58.7418,58.7612,5400.0
2014-06-23 14:00:00,60.59,60.7,60.59,60.65,8100.0,58.7612,58.8679,58.7612,58.8194,8100.0
2014-06-23 14:30:00,60.66,60.71,60.66,60.71,10600.0,58.8291,58.8776,58.8291,58.8776,10600.0
2014-06-23 15:00:00,60.7,60.72,60.65,60.72,19400.0,58.8679,58.8873,58.8194,58.8873,19400.0
2014-06-23 15:30:00,60.71,60.74,60.65,60.67,47300.0,58.8776,58.9067,58.8194,58.8388,47300.0
2014-06-24 09:30:00,60.68,60.81,60.46,60.69,10200.0,58.8485,58.9745,58.6351,58.8582,10200.0
2014-06-24 10:00:00,60.71,60.85,60.7,60.76,31300.0,58.8776,59.0133,58.8679,58.9261,31300.0
2014-06-24 10:30:00,60.76,61.02,60.76,60.89,22000.0,58.9261,59.1782,58.9261,59.0521,22000.0
2014-06-24 11:00:00,60.92,60.92,60.86,60.9,6100.0,59.0812,59.0812,59.023,59.0618,6100.0
2014-06-24 11:30:00,60.9,60.92,60.82,60.84,6300.0,59.0618,59.0812,58.9842,59.0036,6300.0
2014-06-24 12:00:00,60.86,60.93,60.83,60.93,11100.0,59.023,59.0909,58.9939,59.0909,11100.0
2014-06-24 12:30:00,60.93,60.97,60.88,60.88,12800.0,59.0909,59.1297,59.0424,59.0424,12800.0
2014-06-24 13:00:00,60.86,60.86,60.52,60.61,7400.0,59.023,59.023,58.6933,58.7806,7400.0
2014-06-24 13:30:00,60.59,60.65,60.41,60.41,7400.0,58.7612,58.8194,58.5866,58.5866,7400.0
2014-06-24 14:00:00,60.42,60.53,60.42,60.51,9500.0,58.5963,58.703,58.5963,58.6836,9500.0
2014-06-24 14:30:00,60.51,60.57,60.45,60.53,13400.0,58.6836,58.7418,58.6254,58.703,13400.0
2014-06-24 15:00:00,60.51,60.51,60.36,60.47,26200.0,58.6836,58.6836,58.5381,58.6448,26200.0
2014-06-24 15:30:00,60.46,60.55,60.26,60.28,40800.0,58.6351,58.7224,58.4412,58.4605,40800.0
2014-06-25 09:30:00,60.27,60.53,60.02,60.4,8200.0,58.4508,58.703,58.2084,58.5769,8200.0
2014-06-25 10:00:00,60.35,60.49,60.25,60.49,11300.0,58.5284,58.6642,58.4315,58.6642,11300.0
2014-06-25 10:30:00,60.47,60.53,60.26,60.53,8900.0,58.6448,58.703,58.4412,58.703,8900.0
2014-06-25 11:00:00,60.55,60.57,60.46,60.46,11000.0,58.7224,58.7418,58.6351,58.6351,11000.0
2014-06-25 11:30:00,60.46,60.6,60.44,60.58,9200.0,58.6351,58.7709,58.6157,58.7515,9200.0
2014-06-25 12:00:00,60.59,60.66,60.47,60.47,17000.0,58.7612,58.8291,58.6448,58.6448,17000.0
2014-06-25 12:30:00,60.49,60.52,60.47,60.49,4400.0,58.6642,58.6933,58.6448,58.6642,4400.0
2014-06-25 13:00:00,60.48,60.52,60.47,60.5,5600.0,58.6545,58.6933,58.6448,58.6739,5600.0
2014-06-25 13:30:00,60.52,60.61,60.49,60.6,12000.0,58.6933,58.7806,58.6642,58.7709,12000.0
2014-06-25 14:00:00,60.6,60.7,60.49,60.7,22300.0,58.7709,58.8679,58.6642,58.8679,22300.0
2014-06-25 14:30:00,60.71,60.82,60.71,60.73,10700.0,58.8776,58.9842,58.8776,58.897,10700.0
2014-06-25 15:00:00,60.72,60.73,60.61,60.7,15200.0,58.8873,58.897,58.7806,58.8679,15200.0
2014-06-25 15:30:00,60.71,60.85,60.64,60.78,37400.0,58.8776,59.0133,58.8097,58.9455,37400.0
2014-06-26 09:30:00,60.82,60.85,60.36,60.43,16500.0,58.9842,59.0133,58.5381,58.606,16500.0
2014-06-26 10:00:00,60.47,60.73,60.43,60.62,12900.0,58.6448,58.897,58.606,58.7903,12900.0
2014-06-26 10:30:00,60.62,60.83,60.58,60.8,75500.0,58.7903,58.9939,58.7515,58.9649,75500.0
2014-06-26 11:00:00,60.82,60.88,60.74,60.85,3400.0,58.9842,59.0424,58.9067,59.0133,3400.0
2014-06-26 11:30:00,60.86,60.93,60.84,60.89,4100.0,59.023,59.0909,59.0036,59.0521,4100.0
2014-06-26 12:00:00,60.89,61.05,60.89,61.0,5300.0,59.0521,59.2073,59.0521,59.1588,5300.0
2014-06-26 12:30:00,61.0,61.09,60.97,61.09,10600.0,59.1588,59.2461,59.1297,59.2461,10600.0
2014-06-26 13:00:00,61.07,61.21,61.07,61.21,9200.0,59.2267,59.3625,59.2267,59.3625,9200.0
2014-06-26 13:30:00,61.21,61.23,61.0,61.04,13100.0,59.3625,59.3819,59.1588,59.1976,13100.0
2014-06-26 14:00:00,61.06,61.17,61.02,61.04,9500.0,59.217,59.3237,59.1782,59.1976,9500.0
2014-06-26 14:30:00,61.03,61.11,61.03,61.07,8400.0,59.1879,59.2655,59.1879,59.2267,8400.0
2014-06-26 15:00:00,61.08,61.22,61.07,61.08,16600.0,59.2364,59.3722,59.2267,59.2364,16600.0
2014-06-26 15:30:00,61.08,61.16,61.0,61.03,23300.0,59.2364,59.314,59.1588,59.1879,23300.0
2014-06-27 09:30:00,60.96,61.16,60.78,60.99,6100.0,59.12,59.314,58.9455,59.1491,6100.0
2014-06-27 10:00:00,61.03,61.24,61.03,61.1,8500.0,59.1879,59.3916,59.1879,59.2558,8500.0
2014-06-27 10:30:00,61.1,61.28,61.04,61.19,6500.0,59.2558,59.4304,59.1976,59.3431,6500.0
2014-06-27 11:00:00,61.25,61.31,61.2,61.2,12400.0,59.4013,59.4595,59.3528,59.3528,12400.0
2014-06-27 11:30:00,61.22,61.22,61.08,61.1,3500.0,59.3722,59.3722,59.2364,59.2558,3500.0
2014-06-27 12:00:00,61.09,61.13,60.89,60.9,4000.0,59.2461,59.2849,59.0521,59.0618,4000.0
2014-06-27 12:30:00,60.89,60.93,60.86,60.92,33800.0,59.0521,59.0909,59.023,59.0812,33800.0
2014-06-27 13:00:00,60.91,60.91,60.67,60.67,4500.0,59.0715,59.0715,58.8388,58.8388,4500.0
2014-06-27 13:30:00,60.65,60.82,60.65,60.7,14600.0,58.8194,58.9842,58.8194,58.8679,14600.0
2014-06-27 14:00:00,60.7,60.8,60.7,60.74,8700.0,58.8679,58.9649,58.8679,58.9067,8700.0
2014-06-27 14:30:00,60.74,60.78,60.56,60.56,12900.0,58.9067,58.9455,58.7321,58.7321,12900.0
2014-06-27 15:00:00,60.56,60.59,60.48,60.51,68900.0,58.7321,58.7612,58.6545,58.6836,68900.0
2014-06-27 15:30:00,60.51,61.14,60.51,61.07,197500.0,58.6836,59.2946,58.6836,59.2267,197500.0
2014-06-30 09:30:00,61.04,61.23,60.7,60.71,6500.0,59.1976,59.3819,58.8679,58.8776,6500.0
2014-06-30 10:00:00,60.68,61.0,60.68,60.92,7400.0,58.8485,59.1588,58.8485,59.0812,7400.0
2014-06-30 10:30:00,60.93,60.93,60.7,60.81,8900.0,59.0909,59.0909,58.8679,58.9745,8900.0
2014-06-30 11:00:00,60.81,60.94,60.75,60.92,8900.0,58.9745,59.1006,58.9164,59.0812,8900.0
2014-06-30 11:30:00,60.96,60.98,60.82,60.87,7800.0,59.12,59.1394,58.9842,59.0327,7800.0
2014-06-30 12:00:00,60.85,60.91,60.81,60.85,5700.0,59.0133,59.0715,58.9745,59.0133,5700.0
2014-06-30 12:30:00,60.87,60.98,60.83,60.9,6000.0,59.0327,59.1394,58.9939,59.0618,6000.0
2014-06-30 13:00:00,60.9,61.03,60.9,60.96,6100.0,59.0618,59.1879,59.0618,59.12,6100.0
2014-06-30 13:30:00,60.93,61.0,60.86,60.97,5600.0,59.0909,59.1588,59.023,59.1297,5600.0
2014-06-30 14:00:00,61.0,61.04,60.9,60.94,17400.0,59.1588,59.1976,59.0618,59.1006,17400.0
2014-06-30 14:30:00,60.95,61.01,60.84,60.87,10500.0,59.1103,59.1685,59.0036,59.0327,10500.0
2014-06-30 15:00:00,60.83,61.01,60.77,61.0,17200.0,58.9939,59.1685,58.9358,59.1588,17200.0
2014-06-30 15:30:00,61.0,61.02,60.85,60.98,65100.0,59.1588,59.1782,59.0133,59.1394,65100.0
2014-07-01 09:30:00,61.08,61.47,61.05,61.39,7400.0,59.2364,59.6146,59.2073,59.537,7400.0
2014-07-01 10:00:00,61.39,61.5,61.19,61.22,9900.0,59.537,59.6437,59.3431,59.3722,9900.0
2014-07-01 10:30:00,61.23,61.47,61.23,61.47,13700.0,59.3819,59.6146,59.3819,59.6146,13700.0
2014-07-01 11:00:00,61.43,61.52,61.4,61.52,9200.0,59.5758,59.6631,59.5467,59.6631,9200.0
2014-07-01 11:30:00,61.53,61.64,61.53,61.58,6300.0,59.6728,59.7795,59.6728,59.7213,6300.0
2014-07-01 12:00:00,61.58,61.6,61.48,61.5,4000.0,59.7213,59.7407,59.6243,59.6437,4000.0
2014-07-01 12:30:00,61.51,61.61,61.51,61.57,4900.0,59.6534,59.7504,59.6534,59.7116,4900.0
2014-07-01 13:00:00,61.61,61.71,61.56,61.61,8000.0,59.7504,59.8474,59.7019,59.7504,8000.0
2014-07-01 13:30:00,61.61,61.61,61.5,61.51,12700.0,59.7504,59.7504,59.6437,59.6534,12700.0
2014-07-01 14:00:00,61.5,61.53,61.34,61.35,5200.0,59.6437,59.6728,59.4886,59.4983,5200.0
2014-07-01 14:30:00,61.35,61.42,61.29,61.4,13100.0,59.4983,59.5661,59.4401,59.5467,13100.0
2014-07-01 15:00:00,61.39,61.45,61.31,61.43,13500.0,59.537,59.5952,59.4595,59.5758,13500.0
2014-07-01 15:30:00,61.44,61.44,61.22,61.23,23200.0,59.5855,59.5855,59.3722,59.3819,23200.0
2014-07-02 09:30:00,61.4,61.56,61.19,61.44,9200.0,59.5467,59.7019,59.3431,59.5855,9200.0
2014-07-02 10:00:00,61.44,61.5,61.35,61.44,20300.0,59.5855,59.6437,59.4983,59.5855,20300.0
2014-07-02 10:30:00,61.41,61.61,61.38,61.51,17600.0,59.5564,59.7504,59.5273,59.6534,17600.0
2014-07-02 11:00:00,61.53,61.65,61.45,61.54,7900.0,59.6728,59.7892,59.5952,59.6825,7900.0
2014-07-02 11:30:00,61.59,61.84,61.59,61.71,38300.0,59.731,59.9735,59.731,59.8474,38300.0
2014-07-02 12:00:00,61.71,61.72,61.56,61.65,20600.0,59.8474,59.8571,59.7019,59.7892,20600.0
2014-07-02 12:30:00,61.61,61.64,61.53,61.64,6600.0,59.7504,59.7795,59.6728,59.7795,6600.0
2014-07-02 13:00:00,61.64,61.9,61.57,61.88,15500.0,59.7795,60.0316,59.7116,60.0123,15500.0
2014-07-02 13:30:00,61.86,61.95,61.8,61.92,19200.0,59.9929,60.0801,59.9347,60.051,19200.0
2014-07-02 14:00:00,61.9,61.96,61.79,61.82,80200.0,60.0316,60.0898,59.925,59.9541,80200.0
2014-07-02 14:30:00,61.83,61.83,61.64,61.73,8800.0,59.9638,59.9638,59.7795,59.8668,8800.0
2014-07-02 15:00:00,61.73,61.85,61.73,61.77,12100.0,59.8668,59.9832,59.8668,59.9056,12100.0
2014-07-02 15:30:00,61.78,61.78,61.66,61.71,44000.0,59.9153,59.9153,59.7989,59.8474,44000.0
2014-07-03 09:30:00,61.84,62.13,61.84,62.13,7300.0,59.9735,60.2547,59.9735,60.2547,7300.0
2014-07-03 10:00:00,62.08,62.26,62.08,62.25,4700.0,60.2062,60.3808,60.2062,60.3711,4700.0
2014-07-03 10:30:00,62.24,62.24,62.17,62.21,7700.0,60.3614,60.3614,60.2935,60.3323,7700.0
2014-07-03 11:00:00,62.18,62.21,62.1,62.13,5800.0,60.3032,60.3323,60.2256,60.2547,5800.0
2014-07-03 11:30:00,62.18,62.18,62.11,62.13,5500.0,60.3032,60.3032,60.2353,60.2547,5500.0
2014-07-03 12:00:00,62.13,62.16,62.06,62.09,5600.0,60.2547,60.2838,60.1868,60.2159,5600.0
2014-07-03 12:30:00,62.09,62.22,61.97,62.1,28600.0,60.2159,60.342,60.0995,60.2256,28600.0
2014-07-07 09:30:00,62.05,62.24,61.53,61.81,13100.0,60.1771,60.3614,59.6728,59.9444,13100.0
2014-07-07 10:00:00,61.76,61.97,61.69,61.96,3700.0,59.8959,60.0995,59.828,60.0898,3700.0
2014-07-07 10:30:00,61.93,62.14,61.88,62.09,14100.0,60.0607,60.2644,60.0123,60.2159,14100.0
2014-07-07 11:00:00,62.09,62.31,62.05,62.15,51100.0,60.2159,60.4293,60.1771,60.2741,51100.0
2014-07-07 11:30:00,62.11,62.28,62.11,62.24,11200.0,60.2353,60.4002,60.2353,60.3614,11200.0
2014-07-07 12:00:00,62.26,62.4,62.26,62.36,10100.0,60.3808,60.5166,60.3808,60.4778,10100.0
2014-07-07 12:30:00,62.36,62.39,62.3,62.39,4500.0,60.4778,60.5069,60.4196,60.5069,4500.0
2014-07-07 13:00:00,62.38,62.58,62.34,62.55,18200.0,60.4972,60.6911,60.4584,60.662,18200.0
2014-07-07 13:30:00,62.56,62.62,62.49,62.59,12000.0,60.6717,60.7299,60.6038,60.7008,12000.0
2014-07-07 14:00:00,62.59,62.59,62.46,62.55,13000.0,60.7008,60.7008,60.5747,60.662,13000.0
2014-07-07 14:30:00,62.55,62.55,62.43,62.43,13800.0,60.662,60.662,60.5457,60.5457,13800.0
2014-07-07 15:00:00,62.41,62.41,62.25,62.27,17800.0,60.5263,60.5263,60.3711,60.3905,17800.0
2014-07-07 15:30:00,62.27,62.31,62.2,62.3,28700.0,60.3905,60.4293,60.3226,60.4196,28700.0
2014-07-08 09:30:00,62.08,62.32,61.95,62.05,13800.0,60.2062,60.439,60.0801,60.1771,13800.0
2014-07-08 10:00:00,62.06,62.09,61.89,61.89,19300.0,60.1868,60.2159,60.022,60.022,19300.0
2014-07-08 10:30:00,61.86,62.02,61.82,61.96,11300.0,59.9929,60.148,59.9541,60.0898,11300.0
2014-07-08 11:00:00,61.96,62.03,61.83,61.86,23500.0,60.0898,60.1577,59.9638,59.9929,23500.0
2014-07-08 11:30:00,61.83,61.96,61.83,61.95,19300.0,59.9638,60.0898,59.9638,60.0801,19300.0
2014-07-08 12:00:00,61.94,61.94,61.68,61.78,5900.0,60.0704,60.0704,59.8183,59.9153,5900.0
2014-07-08 12:30:00,61.79,61.83,61.63,61.76,6100.0,59.925,59.9638,59.7698,59.8959,6100.0
2014-07-08 13:00:00,61.77,61.9,61.71,61.86,7500.0,59.9056,60.0316,59.8474,59.9929,7500.0
2014-07-08 13:30:00,61.83,61.91,61.81,61.89,6700.0,59.9638,60.0413,59.9444,60.022,6700.0
2014-07-08 14:00:00,61.87,61.89,61.76,61.82,43400.0,60.0026,60.022,59.8959,59.9541,43400.0
2014-07-08 14:30:00,61.81,61.9,61.56,61.6,42600.0,59.9444,60.0316,59.7019,59.7407,42600.0
2014-07-08 15:00:00,61.6,61.6,61.41,61.47,16700.0,59.7407,59.7407,59.5564,59.6146,16700.0
2014-07-08 15:30:00,61.47,61.52,61.44,61.44,46500.0,59.6146,59.6631,59.5855,59.5855,46500.0
2014-07-09 09:30:00,61.43,61.68,61.01,61.47,28500.0,59.5758,59.8183,59.1685,59.6146,28500.0
2014-07-09 10:00:00,61.41,61.47,61.28,61.47,14700.0,59.5564,59.6146,59.4304,59.6146,14700.0
2014-07-09 10:30:00,61.45,61.48,61.36,61.45,16200.0,59.5952,59.6243,59.5079,59.5952,16200.0
2014-07-09 11:00:00,61.45,61.46,61.33,61.43,17000.0,59.5952,59.6049,59.4789,59.5758,17000.0
2014-07-09 11:30:00,61.43,61.43,61.16,61.32,50400.0,59.5758,59.5758,59.314,59.4692,50400.0
2014-07-09 12:00:00,61.32,61.45,61.32,61.4,13100.0,59.4692,59.5952,59.4692,59.5467,13100.0
2014-07-09 12:30:00,61.39,61.41,61.35,61.4,16500.0,59.537,59.5564,59.4983,59.5467,16500.0
2014-07-09 13:00:00,61.4,61.41,61.3,61.3,19700.0,59.5467,59.5564,59.4498,59.4498,19700.0
2014-07-09 13:30:00,61.32,61.4,61.27,61.32,12100.0,59.4692,59.5467,59.4207,59.4692,12100.0
2014-07-09 14:00:00,61.33,61.41,61.26,61.4,33300.0,59.4789,59.5564,59.411,59.5467,33300.0
2014-07-09 14:30:00,61.4,61.43,61.24,61.32,58500.0,59.5467,59.5758,59.3916,59.4692,58500.0
2014-07-09 15:00:00,61.32,61.41,61.32,61.39,59600.0,59.4692,59.5564,59.4692,59.537,59600.0
2014-07-09 15:30:00,61.39,61.41,61.35,61.38,127900.0,59.537,59.5564,59.4983,59.5273,127900.0
2014-07-10 09:30:00,60.62,61.17,60.62,61.04,34000.0,58.7903,59.3237,58.7903,59.1976,34000.0
2014-07-10 10:00:00,61.09,61.48,61.04,61.36,37900.0,59.2461,59.6243,59.1976,59.5079,37900.0
2014-07-10 10:30:00,61.36,61.44,61.3,61.41,36900.0,59.5079,59.5855,59.4498,59.5564,36900.0
2014-07-10 11:00:00,61.4,61.44,61.38,61.41,160100.0,59.5467,59.5855,59.5273,59.5564,160100.0
2014-07-10 11:30:00,61.41,61.7,61.39,61.57,33000.0,59.5564,59.8377,59.537,59.7116,33000.0
2014-07-10 12:00:00,61.58,61.78,61.51,61.78,7300.0,59.7213,59.9153,59.6534,59.9153,7300.0
2014-07-10 12:30:00,61.78,61.83,61.78,61.82,5800.0,59.9153,59.9638,59.9153,59.9541,5800.0
2014-07-10 13:00:00,61.88,62.03,61.84,62.02,28200.0,60.0123,60.1577,59.9735,60.148,28200.0
2014-07-10 13:30:00,62.02,62.03,61.88,61.95,19100.0,60.148,60.1577,60.0123,60.0801,19100.0
2014-07-10 14:00:00,61.95,62.04,61.94,61.99,14300.0,60.0801,60.1674,60.0704,60.1189,14300.0
2014-07-10 14:30:00,61.99,62.0,61.84,61.86,61500.0,60.1189,60.1286,59.9735,59.9929,61500.0
2014-07-10 15:00:00,61.83,61.95,61.81,61.89,41100.0,59.9638,60.0801,59.9444,60.022,41100.0
2014-07-10 15:30:00,61.91,61.97,61.63,61.72,84800.0,60.0413,60.0995,59.7698,59.8571,84800.0
2014-07-11 09:30:00,61.58,61.8,61.49,61.75,26600.0,59.7213,59.9347,59.634,59.8862,26600.0
2014-07-11 10:00:00,61.79,61.96,61.68,61.77,19600.0,59.925,60.0898,59.8183,59.9056,19600.0
2014-07-11 10:30:00,61.76,61.89,61.69,61.76,14900.0,59.8959,60.022,59.828,59.8959,14900.0
2014-07-11 11:00:00,61.81,61.92,61.77,61.92,18600.0,59.9444,60.051,59.9056,60.051,18600.0
2014-07-11 11:30:00,61.93,62.02,61.92,62.02,11200.0,60.0607,60.148,60.051,60.148,11200.0
2014-07-11 12:00:00,62.03,62.1,62.0,62.1,12300.0,60.1577,60.2256,60.1286,60.2256,12300.0
2014-07-11 12:30:00,62.1,62.13,62.03,62.13,15300.0,60.2256,60.2547,60.1577,60.2547,15300.0
2014-07-11 13:00:00,62.12,62.39,62.12,62.39,17400.0,60.245,60.5069,60.245,60.5069,17400.0
2014-07-11 13:30:00,62.39,62.4,62.14,62.2,17900.0,60.5069,60.5166,60.2644,60.3226,17900.0
2014-07-11 14:00:00,62.2,62.39,62.19,62.34,26400.0,60.3226,60.5069,60.3129,60.4584,26400.0
2014-07-11 14:30:00,62.35,62.37,62.19,62.22,23700.0,60.4681,60.4875,60.3129,60.342,23700.0
2014-07-11 15:00:00,62.22,62.22,62.04,62.14,53600.0,60.342,60.342,60.1674,60.2644,53600.0
2014-07-11 15:30:00,62.15,62.18,61.89,61.98,43100.0,60.2741,60.3032,60.022,60.1092,43100.0
2014-07-14 09:30:00,62.25,62.55,62.17,62.33,8800.0,60.3711,60.662,60.2935,60.4487,8800.0
2014-07-14 10:00:00,62.36,62.51,62.34,62.43,10900.0,60.4778,60.6232,60.4584,60.5457,10900.0
2014-07-14 10:30:00,62.36,62.5,62.36,62.47,4400.0,60.4778,60.6135,60.4778,60.5844,4400.0
2014-07-14 11:00:00,62.5,62.52,62.44,62.46,4100.0,60.6135,60.6329,60.5554,60.5747,4100.0
2014-07-14 11:30:00,62.47,62.49,62.36,62.39,5300.0,60.5844,60.6038,60.4778,60.5069,5300.0
2014-07-14 12:00:00,62.39,62.42,62.37,62.4,8300.0,60.5069,60.536,60.4875,60.5166,8300.0
2014-07-14 12:30:00,62.4,62.41,62.32,62.32,9000.0,60.5166,60.5263,60.439,60.439,9000.0
2014-07-14 13:00:00,62.33,62.37,62.31,62.34,3900.0,60.4487,60.4875,60.4293,60.4584,3900.0
2014-07-14 13:30:00,62.32,62.32,62.2,62.2,2600.0,60.439,60.439,60.3226,60.3226,2600.0
2014-07-14 14:00:00,62.2,62.2,62.02,62.02,10900.0,60.3226,60.3226,60.148,60.148,10900.0
2014-07-14 14:30:00,62.05,62.05,61.96,61.99,6100.0,60.1771,60.1771,60.0898,60.1189,6100.0
2014-07-14 15:00:00,61.98,62.05,61.96,62.01,12800.0,60.1092,60.1771,60.0898,60.1383,12800.0
2014-07-14 15:30:00,62.01,62.06,61.94,62.0,35500.0,60.1383,60.1868,60.0704,60.1286,35500.0
2014-07-15 09:30:00,62.03,62.25,61.66,61.75,30800.0,60.1577,60.3711,59.7989,59.8862,30800.0
2014-07-15 10:00:00,61.77,61.78,61.33,61.36,14300.0,59.9056,59.9153,59.4789,59.5079,14300.0
2014-07-15 10:30:00,61.33,61.38,61.1,61.32,13400.0,59.4789,59.5273,59.2558,59.4692,13400.0
2014-07-15 11:00:00,61.25,61.43,61.24,61.32,9200.0,59.4013,59.5758,59.3916,59.4692,9200.0
2014-07-15 11:30:00,61.27,61.31,61.16,61.16,10300.0,59.4207,59.4595,59.314,59.314,10300.0
2014-07-15 12:00:00,61.15,61.43,61.05,61.39,19000.0,59.3043,59.5758,59.2073,59.537,19000.0
2014-07-15 12:30:00,61.39,61.61,61.39,61.52,9500.0,59.537,59.7504,59.537,59.6631,9500.0
2014-07-15 13:00:00,61.47,61.52,61.44,61.48,11700.0,59.6146,59.6631,59.5855,59.6243,11700.0
2014-07-15 13:30:00,61.5,61.51,61.38,61.47,11600.0,59.6437,59.6534,59.5273,59.6146,11600.0
2014-07-15 14:00:00,61.49,61.64,61.49,61.63,17800.0,59.634,59.7795,59.634,59.7698,17800.0
2014-07-15 14:30:00,61.62,61.67,61.62,61.64,16600.0,59.7601,59.8086,59.7601,59.7795,16600.0
2014-07-15 15:00:00,61.64,61.66,61.36,61.57,30000.0,59.7795,59.7989,59.5079,59.7116,30000.0
2014-07-15 15:30:00,61.54,61.73,61.5,61.66,42600.0,59.6825,59.8668,59.6437,59.7989,42600.0
2014-07-16 09:30:00,62.0,62.0,61.64,61.8,9900.0,60.1286,60.1286,59.7795,59.9347,9900.0
2014-07-16 10:00:00,61.78,61.85,61.69,61.69,2500.0,59.9153,59.9832,59.828,59.828,2500.0
2014-07-16 10:30:00,61.7,61.8,61.63,61.68,10100.0,59.8377,59.9347,59.7698,59.8183,10100.0
2014-07-16 11:00:00,61.62,61.62,61.54,61.6,5400.0,59.7601,59.7601,59.6825,59.7407,5400.0
2014-07-16 11:30:00,61.58,61.61,61.46,61.61,3200.0,59.7213,59.7504,59.6049,59.7504,3200.0
2014-07-16 12:00:00,61.57,61.71,61.57,61.69,1800.0,59.7116,59.8474,59.7116,59.828,1800.0
2014-07-16 12:30:00,61.67,61.67,61.58,61.58,2500.0,59.8086,59.8086,59.7213,59.7213,2500.0
2014-07-16 13:00:00,61.63,61.64,61.49,61.51,2900.0,59.7698,59.7795,59.634,59.6534,2900.0
2014-07-16 13:30:00,61.52,61.59,61.48,61.56,3200.0,59.6631,59.731,59.6243,59.7019,3200.0
2014-07-16 14:00:00,61.56,61.6,61.5,61.52,5000.0,59.7019,59.7407,59.6437,59.6631,5000.0
2014-07-16 14:30:00,61.54,61.56,61.42,61.45,6400.0,59.6825,59.7019,59.5661,59.5952,6400.0
2014-07-16 15:00:00,61.45,61.52,61.39,61.51,30300.0,59.5952,59.6631,59.537,59.6534,30300.0
2014-07-16 15:30:00,61.51,61.54,61.43,61.45,38600.0,59.6534,59.6825,59.5758,59.5952,38600.0
2014-07-17 09:30:00,61.11,61.6,61.11,61.6,12900.0,59.2655,59.7407,59.2655,59.7407,12900.0
2014-07-17 10:00:00,61.59,61.59,61.35,61.49,4400.0,59.731,59.731,59.4983,59.634,4400.0
2014-07-17 10:30:00,61.54,61.54,61.36,61.36,9600.0,59.6825,59.6825,59.5079,59.5079,9600.0
2014-07-17 11:00:00,61.4,61.4,61.03,61.03,8000.0,59.5467,59.5467,59.1879,59.1879,8000.0
2014-07-17 11:30:00,60.86,61.01,60.86,60.94,13300.0,59.023,59.1685,59.023,59.1006,13300.0
2014-07-17 12:00:00,60.92,60.94,60.75,60.89,8600.0,59.0812,59.1006,58.9164,59.0521,8600.0
2014-07-17 12:30:00,60.91,60.97,60.9,60.96,4100.0,59.0715,59.1297,59.0618,59.12,4100.0
2014-07-17 13:00:00,61.04,61.11,60.95,61.02,8900.0,59.1976,59.2655,59.1103,59.1782,8900.0
2014-07-17 13:30:00,61.07,61.08,60.88,60.9,6200.0,59.2267,59.2364,59.0424,59.0618,6200.0
2014-07-17 14:00:00,60.86,60.94,60.75,60.8,6600.0,59.023,59.1006,58.9164,58.9649,6600.0
2014-07-17 14:30:00,60.82,60.85,60.74,60.85,7300.0,58.9842,59.0133,58.9067,59.0133,7300.0
2014-07-17 15:00:00,60.85,60.87,60.61,60.63,20900.0,59.0133,59.0327,58.7806,58.8,20900.0
2014-07-17 15:30:00,60.63,60.66,60.44,60.56,31900.0,58.8,58.8291,58.6157,58.7321,31900.0
2014-07-18 09:30:00,60.66,61.03,60.32,61.03,5000.0,58.8291,59.1879,58.4993,59.1879,5000.0
2014-07-18 10:00:00,61.0,61.08,60.93,61.08,6200.0,59.1588,59.2364,59.0909,59.2364,6200.0
2014-07-18 10:30:00,61.09,61.36,61.09,61.36,4500.0,59.2461,59.5079,59.2461,59.5079,4500.0
2014-07-18 11:00:00,61.4,61.4,61.21,61.28,3300.0,59.5467,59.5467,59.3625,59.4304,3300.0
2014-07-18 11:30:00,61.31,61.46,61.3,61.43,9600.0,59.4595,59.6049,59.4498,59.5758,9600.0
2014-07-18 12:00:00,61.42,61.47,61.42,61.46,1000.0,59.5661,59.6146,59.5661,59.6049,1000.0
2014-07-18 12:30:00,61.46,61.49,61.44,61.46,2200.0,59.6049,59.634,59.5855,59.6049,2200.0
2014-07-18 13:00:00,61.46,61.46,61.26,61.32,4700.0,59.6049,59.6049,59.411,59.4692,4700.0
2014-07-18 13:30:00,61.29,61.5,61.28,61.5,6500.0,59.4401,59.6437,59.4304,59.6437,6500.0
2014-07-18 14:00:00,61.52,61.54,61.4,61.46,5700.0,59.6631,59.6825,59.5467,59.6049,5700.0
2014-07-18 14:30:00,61.48,61.49,61.45,61.45,4300.0,59.6243,59.634,59.5952,59.5952,4300.0
2014-07-18 15:00:00,61.43,61.58,61.41,61.51,11500.0,59.5758,59.7213,59.5564,59.6534,11500.0
2014-07-18 15:30:00,61.5,61.69,61.49,61.66,33800.0,59.6437,59.828,59.634,59.7989,33800.0
2014-07-21 09:30:00,61.43,61.66,61.27,61.6,6000.0,59.5758,59.7989,59.4207,59.7407,6000.0
2014-07-21 10:00:00,61.55,61.56,61.23,61.27,4900.0,59.6922,59.7019,59.3819,59.4207,4900.0
2014-07-21 10:30:00,61.29,61.29,61.06,61.09,4200.0,59.4401,59.4401,59.217,59.2461,4200.0
2014-07-21 11:00:00,61.08,61.3,61.06,61.23,7200.0,59.2364,59.4498,59.217,59.3819,7200.0
2014-07-21 11:30:00,61.21,61.24,61.05,61.2,5700.0,59.3625,59.3916,59.2073,59.3528,5700.0
2014-07-21 12:00:00,61.21,61.21,61.11,61.15,4500.0,59.3625,59.3625,59.2655,59.3043,4500.0
2014-07-21 12:30:00,61.15,61.27,61.15,61.26,3300.0,59.3043,59.4207,59.3043,59.411,3300.0
2014-07-21 13:00:00,61.26,61.53,61.26,61.5,19200.0,59.411,59.6728,59.411,59.6437,19200.0
2014-07-21 13:30:00,61.52,61.63,61.5,61.55,8400.0,59.6631,59.7698,59.6437,59.6922,8400.0
2014-07-21 14:00:00,61.56,61.66,61.52,61.56,9700.0,59.7019,59.7989,59.6631,59.7019,9700.0
2014-07-21 14:30:00,61.55,61.74,61.51,61.66,9300.0,59.6922,59.8765,59.6534,59.7989,9300.0
2014-07-21 15:00:00,61.7,61.75,61.59,61.75,11400.0,59.8377,59.8862,59.731,59.8862,11400.0
2014-07-21 15:30:00,61.7,61.73,61.55,61.58,28200.0,59.8377,59.8668,59.6922,59.7213,28200.0
2014-07-22 09:30:00,61.95,62.25,61.87,62.07,6500.0,60.0801,60.3711,60.0026,60.1965,6500.0
2014-07-22 10:00:00,62.11,62.39,62.11,62.3,6700.0,60.2353,60.5069,60.2353,60.4196,6700.0
2014-07-22 10:30:00,62.26,62.33,62.17,62.33,7200.0,60.3808,60.4487,60.2935,60.4487,7200.0
2014-07-22 11:00:00,62.34,62.45,62.32,62.43,5700.0,60.4584,60.565,60.439,60.5457,5700.0
2014-07-22 11:30:00,62.46,62.46,62.37,62.42,4000.0,60.5747,60.5747,60.4875,60.536,4000.0
2014-07-22 12:00:00,62.41,62.58,62.41,62.58,6200.0,60.5263,60.6911,60.5263,60.6911,6200.0
2014-07-22 12:30:00,62.58,62.68,62.55,62.64,15700.0,60.6911,60.7881,60.662,60.7493,15700.0
2014-07-22 13:00:00,62.63,62.79,62.55,62.65,10200.0,60.7396,60.8948,60.662,60.759,10200.0
2014-07-22 13:30:00,62.69,62.77,62.55,62.77,8400.0,60.7978,60.8754,60.662,60.8754,8400.0
2014-07-22 14:00:00,62.79,62.79,62.61,62.63,10800.0,60.8948,60.8948,60.7202,60.7396,10800.0
2014-07-22 14:30:00,62.66,62.66,62.38,62.61,13200.0,60.7687,60.7687,60.4972,60.7202,13200.0
2014-07-22 15:00:00,62.65,62.65,62.49,62.52,11600.0,60.759,60.759,60.6038,60.6329,11600.0
2014-07-22 15:30:00,62.55,62.66,62.43,62.49,29600.0,60.662,60.7687,60.5457,60.6038,29600.0
2014-07-23 09:30:00,62.92,62.92,62.45,62.56,6700.0,61.0209,61.0209,60.565,60.6717,6700.0
2014-07-23 10:00:00,62.57,62.68,62.49,62.68,9900.0,60.6814,60.7881,60.6038,60.7881,9900.0
2014-07-23 10:30:00,62.74,62.87,62.74,62.86,6700.0,60.8463,60.9724,60.8463,60.9627,6700.0
2014-07-23 11:00:00,62.92,63.11,62.91,63.06,8400.0,61.0209,61.2051,61.0112,61.1566,8400.0
2014-07-23 11:30:00,63.04,63.23,63.02,63.12,12500.0,61.1372,61.3215,61.1178,61.2148,12500.0
2014-07-23 12:00:00,63.11,63.13,63.09,63.13,3500.0,61.2051,61.2245,61.1857,61.2245,3500.0
2014-07-23 12:30:00,63.06,63.07,62.97,62.99,11500.0,61.1566,61.1663,61.0694,61.0887,11500.0
2014-07-23 13:00:00,62.99,62.99,62.86,62.93,5100.0,61.0887,61.0887,60.9627,61.0306,5100.0
2014-07-23 13:30:00,62.92,63.09,62.92,62.97,10600.0,61.0209,61.1857,61.0209,61.0694,10600.0
2014-07-23 14:00:00,62.99,63.0,62.93,62.94,5100.0,61.0887,61.0984,61.0306,61.0403,5100.0
2014-07-23 14:30:00,62.94,62.99,62.92,62.98,10800.0,61.0403,61.0887,61.0209,61.0791,10800.0
2014-07-23 15:00:00,62.98,62.98,62.93,62.97,16900.0,61.0791,61.0791,61.0306,61.0694,16900.0
2014-07-23 15:30:00,62.95,63.09,62.93,63.03,41800.0,61.05,61.1857,61.0306,61.1275,41800.0
2014-07-24 09:30:00,62.88,63.29,62.59,63.06,10900.0,60.9821,61.3797,60.7008,61.1566,10900.0
2014-07-24 10:00:00,63.03,63.12,62.88,62.96,7900.0,61.1275,61.2148,60.9821,61.0597,7900.0
2014-07-24 10:30:00,62.96,63.05,62.94,63.05,8100.0,61.0597,61.1469,61.0403,61.1469,8100.0
2014-07-24 11:00:00,63.08,63.12,62.9,63.03,10400.0,61.176,61.2148,61.0015,61.1275,10400.0
2014-07-24 11:30:00,63.04,63.09,62.95,63.02,7200.0,61.1372,61.1857,61.05,61.1178,7200.0
2014-07-24 12:00:00,63.02,63.03,62.91,62.94,5600.0,61.1178,61.1275,61.0112,61.0403,5600.0
2014-07-24 12:30:00,62.95,62.95,62.81,62.82,8300.0,61.05,61.05,60.9142,60.9239,8300.0
2014-07-24 13:00:00,62.81,62.81,62.6,62.72,7200.0,60.9142,60.9142,60.7105,60.8269,7200.0
2014-07-24 13:30:00,62.77,62.79,62.7,62.73,9300.0,60.8754,60.8948,60.8075,60.8366,9300.0
2014-07-24 14:00:00,62.72,62.72,62.56,62.56,10300.0,60.8269,60.8269,60.6717,60.6717,10300.0
2014-07-24 14:30:00,62.57,62.58,62.39,62.39,12500.0,60.6814,60.6911,60.5069,60.5069,12500.0
2014-07-24 15:00:00,62.37,62.38,62.25,62.28,10000.0,60.4875,60.4972,60.3711,60.4002,10000.0
2014-07-24 15:30:00,62.28,62.42,62.27,62.31,33300.0,60.4002,60.536,60.3905,60.4293,33300.0
2014-07-25 09:30:00,62.02,62.15,61.82,61.92,16400.0,60.148,60.2741,59.9541,60.051,16400.0
2014-07-25 10:00:00,61.96,62.37,61.9,62.33,17200.0,60.0898,60.4875,60.0316,60.4487,17200.0
2014-07-25 10:30:00,62.34,62.34,62.1,62.1,6800.0,60.4584,60.4584,60.2256,60.2256,6800.0
2014-07-25 11:00:00,62.04,62.09,61.75,61.81,6000.0,60.1674,60.2159,59.8862,59.9444,6000.0
2014-07-25 11:30:00,61.84,61.9,61.79,61.81,5200.0,59.9735,60.0316,59.925,59.9444,5200.0
2014-07-25 12:00:00,61.81,61.95,61.81,61.89,5300.0,59.9444,60.0801,59.9444,60.022,5300.0
2014-07-25 12:30:00,61.85,61.95,61.85,61.95,4600.0,59.9832,60.0801,59.9832,60.0801,4600.0
2014-07-25 13:00:00,61.97,61.97,61.81,61.81,5300.0,60.0995,60.0995,59.9444,59.9444,5300.0
2014-07-25 13:30:00,61.83,61.95,61.79,61.92,5100.0,59.9638,60.0801,59.925,60.051,5100.0
2014-07-25 14:00:00,61.89,61.94,61.84,61.92,6300.0,60.022,60.0704,59.9735,60.051,6300.0
2014-07-25 14:30:00,61.91,61.95,61.84,61.92,7800.0,60.0413,60.0801,59.9735,60.051,7800.0
2014-07-25 15:00:00,61.92,61.92,61.8,61.83,7500.0,60.051,60.051,59.9347,59.9638,7500.0
2014-07-25 15:30:00,61.84,61.96,61.84,61.93,17200.0,59.9735,60.0898,59.9735,60.0607,17200.0
2014-07-28 09:30:00,61.79,62.04,61.72,61.9,5200.0,59.925,60.1674,59.8571,60.0316,5200.0
2014-07-28 10:00:00,61.89,61.89,61.56,61.66,6500.0,60.022,60.022,59.7019,59.7989,6500.0
2014-07-28 10:30:00,61.76,61.78,61.51,61.74,16400.0,59.8959,59.9153,59.6534,59.8765,16400.0
2014-07-28 11:00:00,61.68,61.91,61.68,61.89,3000.0,59.8183,60.0413,59.8183,60.022,3000.0
2014-07-28 11:30:00,61.9,61.9,61.76,61.78,3200.0,60.0316,60.0316,59.8959,59.9153,3200.0
2014-07-28 12:00:00,61.77,61.84,61.68,61.8,11500.0,59.9056,59.9735,59.8183,59.9347,11500.0
2014-07-28 12:30:00,61.81,61.82,61.72,61.78,7000.0,59.9444,59.9541,59.8571,59.9153,7000.0
2014-07-28 13:00:00,61.8,61.96,61.75,61.96,2000.0,59.9347,60.0898,59.8862,60.0898,2000.0
2014-07-28 13:30:00,61.98,62.01,61.88,61.89,4600.0,60.1092,60.1383,60.0123,60.022,4600.0
2014-07-28 14:00:00,61.89,61.89,61.76,61.76,3500.0,60.022,60.022,59.8959,59.8959,3500.0
2014-07-28 14:30:00,61.74,61.76,61.64,61.73,4200.0,59.8765,59.8959,59.7795,59.8668,4200.0
2014-07-28 15:00:00,61.74,61.74,61.67,61.67,9000.0,59.8765,59.8765,59.8086,59.8086,9000.0
2014-07-28 15:30:00,61.68,61.78,61.6,61.6,21800.0,59.8183,59.9153,59.7407,59.7407,21800.0
2014-07-29 09:30:00,61.67,61.9,61.58,61.84,4800.0,59.8086,60.0316,59.7213,59.9735,4800.0
2014-07-29 10:00:00,61.83,61.95,61.83,61.94,4900.0,59.9638,60.0801,59.9638,60.0704,4900.0
2014-07-29 10:30:00,61.95,62.02,61.89,61.89,8900.0,60.0801,60.148,60.022,60.022,8900.0
2014-07-29 11:00:00,61.89,61.89,61.61,61.71,4300.0,60.022,60.022,59.7504,59.8474,4300.0
2014-07-29 11:30:00,61.65,61.7,61.55,61.68,7100.0,59.7892,59.8377,59.6922,59.8183,7100.0
2014-07-29 12:00:00,61.73,61.76,61.68,61.72,3800.0,59.8668,59.8959,59.8183,59.8571,3800.0
2014-07-29 12:30:00,61.73,61.91,61.7,61.73,6200.0,59.8668,60.0413,59.8377,59.8668,6200.0
2014-07-29 13:00:00,61.74,61.74,61.64,61.68,2900.0,59.8765,59.8765,59.7795,59.8183,2900.0
2014-07-29 13:30:00,61.7,61.71,61.51,61.52,4100.0,59.8377,59.8474,59.6534,59.6631,4100.0
2014-07-29 14:00:00,61.49,61.59,61.46,61.51,8000.0,59.634,59.731,59.6049,59.6534,8000.0
2014-07-29 14:30:00,61.58,61.63,61.51,61.58,3700.0,59.7213,59.7698,59.6534,59.7213,3700.0
2014-07-29 15:00:00,61.52,61.61,61.43,61.44,6200.0,59.6631,59.7504,59.5758,59.5855,6200.0
2014-07-29 15:30:00,61.41,61.42,61.13,61.19,34100.0,59.5564,59.5661,59.2849,59.3431,34100.0
2014-07-30 09:30:00,61.35,61.57,61.23,61.45,5600.0,59.4983,59.7116,59.3819,59.5952,5600.0
2014-07-30 10:00:00,61.44,61.44,61.21,61.32,9700.0,59.5855,59.5855,59.3625,59.4692,9700.0
2014-07-30 10:30:00,61.32,61.33,60.87,60.89,12700.0,59.4692,59.4789,59.0327,59.0521,12700.0
2014-07-30 11:00:00,60.88,60.88,60.71,60.75,28700.0,59.0424,59.0424,58.8776,58.9164,28700.0
2014-07-30 11:30:00,60.72,60.79,60.49,60.54,16300.0,58.8873,58.9552,58.6642,58.7127,16300.0
2014-07-30 12:00:00,60.55,60.81,60.5,60.67,24400.0,58.7224,58.9745,58.6739,58.8388,24400.0
2014-07-30 12:30:00,60.6,60.71,60.55,60.55,8700.0,58.7709,58.8776,58.7224,58.7224,8700.0
2014-07-30 13:00:00,60.55,60.62,60.55,60.57,31700.0,58.7224,58.7903,58.7224,58.7418,31700.0
2014-07-30 13:30:00,60.56,60.84,60.56,60.76,23100.0,58.7321,59.0036,58.7321,58.9261,23100.0
2014-07-30 14:00:00,60.75,61.01,60.72,60.94,32600.0,58.9164,59.1685,58.8873,59.1006,32600.0
2014-07-30 14:30:00,60.92,60.95,60.55,60.72,36300.0,59.0812,59.1103,58.7224,58.8873,36300.0
2014-07-30 15:00:00,60.76,61.06,60.68,61.06,29600.0,58.9261,59.217,58.8485,59.217,29600.0
2014-07-30 15:30:00,61.06,61.2,61.0,61.17,53700.0,59.217,59.3528,59.1588,59.3237,53700.0
2014-07-31 09:30:00,60.0,60.07,58.94,59.52,48400.0,58.189,58.2569,57.161,57.7235,48400.0
2014-07-31 10:00:00,59.37,59.66,59.2,59.39,23600.0,57.578,57.8593,57.4131,57.5974,23600.0
2014-07-31 10:30:00,59.45,59.45,58.86,58.86,24800.0,57.6556,57.6556,57.0834,57.0834,24800.0
2014-07-31 11:00:00,58.86,59.29,58.86,59.13,19400.0,57.0834,57.5004,57.0834,57.3453,19400.0
2014-07-31 11:30:00,59.16,59.16,58.63,58.82,18700.0,57.3744,57.3744,56.8603,57.0446,18700.0
2014-07-31 12:00:00,58.83,59.31,58.82,59.18,50000.0,57.0543,57.5198,57.0446,57.3937,50000.0
2014-07-31 12:30:00,59.18,59.47,59.13,59.39,20900.0,57.3937,57.675,57.3453,57.5974,20900.0
2014-07-31 13:00:00,59.37,59.6,59.16,59.23,22700.0,57.578,57.8011,57.3744,57.4422,22700.0
2014-07-31 13:30:00,59.26,59.65,59.26,59.57,24400.0,57.4713,57.8496,57.4713,57.772,24400.0
2014-07-31 14:00:00,59.56,59.86,59.45,59.72,28300.0,57.7623,58.0532,57.6556,57.9174,28300.0
2014-07-31 14:30:00,59.76,59.9,59.26,59.33,23400.0,57.9562,58.092,57.4713,57.5392,23400.0
2014-07-31 15:00:00,59.3,59.43,59.08,59.31,47000.0,57.5101,57.6362,57.2968,57.5198,47000.0
2014-07-31 15:30:00,59.29,59.41,58.8,58.83,111800.0,57.5004,57.6168,57.0252,57.0543,111800.0
2014-08-01 09:30:00,58.29,58.93,58.0,58.61,51100.0,56.5306,57.1513,56.2494,56.841,51100.0
2014-08-01 10:00:00,58.65,58.7,58.1,58.47,43400.0,56.8797,56.9282,56.3463,56.7052,43400.0
2014-08-01 10:30:00,58.47,58.47,58.12,58.23,25200.0,56.7052,56.7052,56.3657,56.4724,25200.0
2014-08-01 11:00:00,58.23,58.26,57.94,58.05,22600.0,56.4724,56.5015,56.1912,56.2979,22600.0
2014-08-01 11:30:00,58.06,58.1,57.61,57.61,22800.0,56.3076,56.3463,55.8711,55.8711,22800.0
2014-08-01 12:00:00,57.66,57.75,57.51,57.65,19300.0,55.9196,56.0069,55.7742,55.9099,19300.0
2014-08-01 12:30:00,57.65,57.68,57.52,57.65,14400.0,55.9099,55.939,55.7839,55.9099,14400.0
2014-08-01 13:00:00,57.65,57.84,57.54,57.84,15900.0,55.9099,56.0942,55.8032,56.0942,15900.0
2014-08-01 13:30:00,57.85,57.96,57.82,57.92,12400.0,56.1039,56.2106,56.0748,56.1718,12400.0
2014-08-01 14:00:00,57.92,58.2,57.92,58.16,19000.0,56.1718,56.4433,56.1718,56.4045,19000.0
2014-08-01 14:30:00,58.16,58.3,58.16,58.23,18700.0,56.4045,56.5403,56.4045,56.4724,18700.0
2014-08-01 15:00:00,58.23,58.4,58.22,58.32,25900.0,56.4724,56.6373,56.4627,56.5597,25900.0
2014-08-01 15:30:00,58.32,58.32,58.07,58.15,51300.0,56.5597,56.5597,56.3173,56.3948,51300.0
2014-08-04 09:30:00,58.23,58.78,57.75,58.43,35000.0,56.4724,57.0058,56.0069,56.6664,35000.0
2014-08-04 10:00:00,58.43,58.64,58.22,58.37,33500.0,56.6664,56.87,56.4627,56.6082,33500.0
2014-08-04 10:30:00,58.42,58.43,58.13,58.13,14000.0,56.6567,56.6664,56.3754,56.3754,14000.0
2014-08-04 11:00:00,58.17,58.35,58.12,58.35,6800.0,56.4142,56.5888,56.3657,56.5888,6800.0
2014-08-04 11:30:00,58.35,58.4,58.24,58.34,16300.0,56.5888,56.6373,56.4821,56.5791,16300.0
2014-08-04 12:00:00,58.34,58.41,58.21,58.31,63500.0,56.5791,56.647,56.453,56.55,63500.0
2014-08-04 12:30:00,58.29,58.33,58.16,58.29,56000.0,56.5306,56.5694,56.4045,56.5306,56000.0
2014-08-04 13:00:00,58.29,58.61,58.28,58.55,16900.0,56.5306,56.841,56.5209,56.7828,16900.0
2014-08-04 13:30:00,58.54,58.66,58.54,58.66,10900.0,56.7731,56.8894,56.7731,56.8894,10900.0
2014-08-04 14:00:00,58.66,58.82,58.64,58.75,18200.0,56.8894,57.0446,56.87,56.9767,18200.0
2014-08-04 14:30:00,58.75,58.91,58.74,58.89,16500.0,56.9767,57.1319,56.967,57.1125,16500.0
2014-08-04 15:00:00,58.9,59.13,58.86,58.99,22700.0,57.1222,57.3453,57.0834,57.2095,22700.0
2014-08-04 15:30:00,58.99,59.13,58.79,58.83,49500.0,57.2095,57.3453,57.0155,57.0543,49500.0
2014-08-05 09:30:00,58.42,58.77,58.19,58.53,23500.0,56.6567,56.9961,56.4336,56.7634,23500.0
2014-08-05 10:00:00,58.5,58.55,58.36,58.52,15300.0,56.7343,56.7828,56.5985,56.7537,15300.0
2014-08-05 10:30:00,58.52,58.63,58.42,58.48,25100.0,56.7537,56.8603,56.6567,56.7149,25100.0
2014-08-05 11:00:00,58.49,58.84,58.4,58.65,36500.0,56.7246,57.064,56.6373,56.8797,36500.0
2014-08-05 11:30:00,58.67,58.7,58.65,58.69,10800.0,56.8991,56.9282,56.8797,56.9185,10800.0
2014-08-05 12:00:00,58.71,58.83,58.64,58.73,9900.0,56.9379,57.0543,56.87,56.9573,9900.0
2014-08-05 12:30:00,58.66,58.8,58.64,58.68,15700.0,56.8894,57.0252,56.87,56.9088,15700.0
2014-08-05 13:00:00,58.63,58.76,58.54,58.68,6400.0,56.8603,56.9864,56.7731,56.9088,6400.0
2014-08-05 13:30:00,58.68,58.68,58.19,58.25,11600.0,56.9088,56.9088,56.4336,56.4918,11600.0
2014-08-05 14:00:00,58.21,58.21,58.0,58.16,13800.0,56.453,56.453,56.2494,56.4045,13800.0
2014-08-05 14:30:00,58.16,58.23,58.05,58.09,12800.0,56.4045,56.4724,56.2979,56.3366,12800.0
2014-08-05 15:00:00,58.07,58.1,57.97,58.01,22100.0,56.3173,56.3463,56.2203,56.2591,22100.0
2014-08-05 15:30:00,58.02,58.3,58.02,58.26,34400.0,56.2688,56.5403,56.2688,56.5015,34400.0
2014-08-06 09:30:00,57.6,58.18,57.48,57.96,19500.0,55.8614,56.4239,55.7451,56.2106,19500.0
2014-08-06 10:00:00,57.99,58.19,57.99,58.16,10000.0,56.2397,56.4336,56.2397,56.4045,10000.0
2014-08-06 10:30:00,58.17,58.26,57.97,58.14,31600.0,56.4142,56.5015,56.2203,56.3851,31600.0
2014-08-06 11:00:00,58.2,58.22,57.82,57.91,18200.0,56.4433,56.4627,56.0748,56.1621,18200.0
2014-08-06 11:30:00,57.9,58.12,57.9,57.96,13600.0,56.1524,56.3657,56.1524,56.2106,13600.0
2014-08-06 12:00:00,57.98,58.06,57.83,57.85,8900.0,56.23,56.3076,56.0845,56.1039,8900.0
2014-08-06 12:30:00,57.88,57.95,57.58,57.6,11500.0,56.133,56.2009,55.842,55.8614,11500.0
2014-08-06 13:00:00,57.61,57.7,57.48,57.63,22200.0,55.8711,55.9584,55.7451,55.8905,22200.0
2014-08-06 13:30:00,57.63,57.76,57.59,57.7,30500.0,55.8905,56.0166,55.8517,55.9584,30500.0
2014-08-06 14:00:00,57.7,57.74,57.65,57.72,15100.0,55.9584,55.9972,55.9099,55.9778,15100.0
2014-08-06 14:30:00,57.69,57.7,57.58,57.67,14800.0,55.9487,55.9584,55.842,55.9293,14800.0
2014-08-06 15:00:00,57.66,57.95,57.65,57.83,15900.0,55.9196,56.2009,55.9099,56.0845,15900.0
2014-08-06 15:30:00,57.79,57.92,57.7,57.83,30300.0,56.0457,56.1718,55.9584,56.0845,30300.0
2014-08-07 09:30:00,58.22,58.51,57.61,58.28,18900.0,56.4627,56.744,55.8711,56.5209,18900.0
2014-08-07 10:00:00,58.32,58.35,58.09,58.16,15800.0,56.5597,56.5888,56.3366,56.4045,15800.0
2014-08-07 10:30:00,58.15,58.24,58.02,58.17,24600.0,56.3948,56.4821,56.2688,56.4142,24600.0
2014-08-07 11:00:00,58.14,58.18,57.95,58.13,9800.0,56.3851,56.4239,56.2009,56.3754,9800.0
2014-08-07 11:30:00,58.09,58.18,57.88,57.99,24800.0,56.3366,56.4239,56.133,56.2397,24800.0
2014-08-07 12:00:00,57.97,58.02,57.83,57.85,7800.0,56.2203,56.2688,56.0845,56.1039,7800.0
2014-08-07 12:30:00,57.88,57.89,57.68,57.68,6500.0,56.133,56.1427,55.939,55.939,6500.0
2014-08-07 13:00:00,57.69,57.9,57.69,57.89,26800.0,55.9487,56.1524,55.9487,56.1427,26800.0
2014-08-07 13:30:00,57.9,57.97,57.73,57.73,25700.0,56.1524,56.2203,55.9875,55.9875,25700.0
2014-08-07 14:00:00,57.75,57.87,57.72,57.77,16800.0,56.0069,56.1233,55.9778,56.0263,16800.0
2014-08-07 14:30:00,57.74,57.74,57.26,57.27,16800.0,55.9972,55.9972,55.5317,55.5414,16800.0
2014-08-07 15:00:00,57.33,57.46,56.96,57.01,39100.0,55.5996,55.7257,55.2408,55.2892,39100.0
2014-08-07 15:30:00,57.02,57.13,56.88,56.9,63600.0,55.2989,55.4056,55.1632,55.1826,63600.0
2014-08-08 09:30:00,56.98,57.1,56.9,56.93,21300.0,55.2602,55.3765,55.1826,55.2117,21300.0
2014-08-08 10:00:00,56.96,56.96,56.66,56.8,31900.0,55.2408,55.2408,54.9498,55.0856,31900.0
2014-08-08 10:30:00,56.87,56.95,56.81,56.84,33600.0,55.1535,55.2311,55.0953,55.1244,33600.0
2014-08-08 11:00:00,56.84,56.89,56.76,56.76,55500.0,55.1244,55.1729,55.0468,55.0468,55500.0
2014-08-08 11:30:00,56.77,56.88,56.73,56.79,16100.0,55.0565,55.1632,55.0177,55.0759,16100.0
2014-08-08 12:00:00,56.8,56.93,56.78,56.86,21800.0,55.0856,55.2117,55.0662,55.1438,21800.0
2014-08-08 12:30:00,56.88,56.89,56.81,56.87,20700.0,55.1632,55.1729,55.0953,55.1535,20700.0
2014-08-08 13:00:00,56.87,57.07,56.85,57.02,40100.0,55.1535,55.3474,55.1341,55.2989,40100.0
2014-08-08 13:30:00,57.0,57.01,56.83,56.97,30700.0,55.2795,55.2892,55.1147,55.2505,30700.0
2014-08-08 14:00:00,56.98,57.0,56.83,56.88,27600.0,55.2602,55.2795,55.1147,55.1632,27600.0
2014-08-08 14:30:00,56.88,57.1,56.78,56.96,62100.0,55.1632,55.3765,55.0662,55.2408,62100.0
2014-08-08 15:00:00,56.95,57.05,56.89,57.01,48000.0,55.2311,55.328,55.1729,55.2892,48000.0
2014-08-08 15:30:00,56.99,57.0,56.59,56.6,113400.0,55.2698,55.2795,54.8819,54.8916,113400.0
2014-08-11 09:30:00,57.37,57.79,56.98,57.75,72600.0,55.6384,56.0457,55.2602,56.0069,72600.0
2014-08-11 10:00:00,57.75,57.89,57.46,57.65,36800.0,56.0069,56.1427,55.7257,55.9099,36800.0
2014-08-11 10:30:00,57.53,57.93,57.53,57.84,29700.0,55.7936,56.1815,55.7936,56.0942,29700.0
2014-08-11 11:00:00,57.81,58.01,57.7,57.77,27000.0,56.0651,56.2591,55.9584,56.0263,27000.0
2014-08-11 11:30:00,57.78,57.99,57.76,57.94,17300.0,56.036,56.2397,56.0166,56.1912,17300.0
2014-08-11 12:00:00,57.95,58.21,57.92,58.19,11500.0,56.2009,56.453,56.1718,56.4336,11500.0
2014-08-11 12:30:00,58.18,58.24,58.13,58.13,11200.0,56.4239,56.4821,56.3754,56.3754,11200.0
2014-08-11 13:00:00,58.13,58.2,58.02,58.02,13300.0,56.3754,56.4433,56.2688,56.2688,13300.0
2014-08-11 13:30:00,58.03,58.06,57.87,57.87,14600.0,56.2785,56.3076,56.1233,56.1233,14600.0
2014-08-11 14:00:00,57.87,58.02,57.82,57.95,13600.0,56.1233,56.2688,56.0748,56.2009,13600.0
2014-08-11 14:30:00,57.94,58.13,57.92,58.09,19100.0,56.1912,56.3754,56.1718,56.3366,19100.0
2014-08-11 15:00:00,58.09,58.22,58.05,58.14,20300.0,56.3366,56.4627,56.2979,56.3851,20300.0
2014-08-11 15:30:00,58.14,58.21,58.1,58.16,35500.0,56.3851,56.453,56.3463,56.4045,35500.0
2014-08-12 09:30:00,58.17,58.53,57.54,58.41,25800.0,56.4142,56.7634,55.8032,56.647,25800.0
2014-08-12 10:00:00,58.39,58.62,57.92,57.93,26200.0,56.6276,56.8507,56.1718,56.1815,26200.0
2014-08-12 10:30:00,57.93,58.0,57.63,57.69,17700.0,56.1815,56.2494,55.8905,55.9487,17700.0
2014-08-12 11:00:00,57.67,57.88,57.65,57.88,10000.0,55.9293,56.133,55.9099,56.133,10000.0
2014-08-12 11:30:00,57.91,57.95,57.89,57.91,6900.0,56.1621,56.2009,56.1427,56.1621,6900.0
2014-08-12 12:00:00,57.92,58.08,57.81,58.06,9100.0,56.1718,56.3269,56.0651,56.3076,9100.0
2014-08-12 12:30:00,58.05,58.24,58.04,58.11,10100.0,56.2979,56.4821,56.2882,56.356,10100.0
2014-08-12 13:00:00,58.11,58.11,57.97,58.0,4200.0,56.356,56.356,56.2203,56.2494,4200.0
2014-08-12 13:30:00,58.0,58.03,57.84,57.94,7600.0,56.2494,56.2785,56.0942,56.1912,7600.0
2014-08-12 14:00:00,57.95,57.95,57.76,57.8,5200.0,56.2009,56.2009,56.0166,56.0554,5200.0
2014-08-12 14:30:00,57.79,57.89,57.72,57.88,8900.0,56.0457,56.1427,55.9778,56.133,8900.0
2014-08-12 15:00:00,57.83,58.0,57.8,57.92,11200.0,56.0845,56.2494,56.0554,56.1718,11200.0
2014-08-12 15:30:00,57.91,58.11,57.87,57.87,30700.0,56.1621,56.356,56.1233,56.1233,30700.0
2014-08-13 09:30:00,58.12,58.33,57.92,58.33,5600.0,56.3657,56.5694,56.1718,56.5694,5600.0
2014-08-13 10:00:00,58.28,58.51,58.25,58.4,8100.0,56.5209,56.744,56.4918,56.6373,8100.0
2014-08-13 10:30:00,58.43,58.72,58.43,58.69,18800.0,56.6664,56.9476,56.6664,56.9185,18800.0
2014-08-13 11:00:00,58.67,58.83,58.63,58.83,11900.0,56.8991,57.0543,56.8603,57.0543,11900.0
2014-08-13 11:30:00,58.82,58.83,58.61,58.64,10400.0,57.0446,57.0543,56.841,56.87,10400.0
2014-08-13 12:00:00,58.64,58.76,58.57,58.74,10500.0,56.87,56.9864,56.8022,56.967,10500.0
2014-08-13 12:30:00,58.75,58.81,58.7,58.71,6400.0,56.9767,57.0349,56.9282,56.9379,6400.0
2014-08-13 13:00:00,58.74,58.87,58.73,58.87,8000.0,56.967,57.0931,56.9573,57.0931,8000.0
2014-08-13 13:30:00,58.85,58.91,58.71,58.91,15700.0,57.0737,57.1319,56.9379,57.1319,15700.0
2014-08-13 14:00:00,58.86,58.91,58.66,58.72,11400.0,57.0834,57.1319,56.8894,56.9476,11400.0
2014-08-13 14:30:00,58.7,58.85,58.68,58.85,10500.0,56.9282,57.0737,56.9088,57.0737,10500.0
2014-08-13 15:00:00,58.82,58.98,58.81,58.94,20900.0,57.0446,57.1998,57.0349,57.161,20900.0
2014-08-13 15:30:00,58.93,58.98,58.84,58.9,25600.0,57.1513,57.1998,57.064,57.1222,25600.0
2014-08-14 09:30:00,59.15,59.19,58.79,58.97,9500.0,57.3647,57.4034,57.0155,57.1901,9500.0
2014-08-14 10:00:00,58.97,59.23,58.96,59.16,9500.0,57.1901,57.4422,57.1804,57.3744,9500.0
2014-08-14 10:30:00,59.17,59.31,59.11,59.11,8900.0,57.3841,57.5198,57.3259,57.3259,8900.0
2014-08-14 11:00:00,59.13,59.36,59.11,59.22,7000.0,57.3453,57.5683,57.3259,57.4325,7000.0
2014-08-14 11:30:00,59.21,59.26,59.16,59.26,10400.0,57.4228,57.4713,57.3744,57.4713,10400.0
2014-08-14 12:00:00,59.26,59.26,59.13,59.19,8400.0,57.4713,57.4713,57.3453,57.4034,8400.0
2014-08-14 12:30:00,59.21,59.24,59.16,59.17,4400.0,57.4228,57.4519,57.3744,57.3841,4400.0
2014-08-14 13:00:00,59.18,59.28,59.18,59.25,6700.0,57.3937,57.4907,57.3937,57.4616,6700.0
2014-08-14 13:30:00,59.25,59.25,59.19,59.22,14700.0,57.4616,57.4616,57.4034,57.4325,14700.0
2014-08-14 14:00:00,59.22,59.28,59.2,59.25,9100.0,57.4325,57.4907,57.4131,57.4616,9100.0
2014-08-14 14:30:00,59.25,59.37,59.25,59.37,6500.0,57.4616,57.578,57.4616,57.578,6500.0
2014-08-14 15:00:00,59.37,59.48,59.28,59.48,35200.0,57.578,57.6847,57.4907,57.6847,35200.0
2014-08-14 15:30:00,59.47,59.54,59.41,59.51,52200.0,57.675,57.7429,57.6168,57.7138,52200.0
2014-08-15 09:30:00,59.84,59.97,59.68,59.84,7800.0,58.0338,58.1599,57.8787,58.0338,7800.0
2014-08-15 10:00:00,59.84,60.05,59.77,60.05,11700.0,58.0338,58.2375,57.9659,58.2375,11700.0
2014-08-15 10:30:00,60.04,60.05,59.53,59.77,25300.0,58.2278,58.2375,57.7332,57.9659,25300.0
2014-08-15 11:00:00,59.79,59.84,59.55,59.69,23400.0,57.9853,58.0338,57.7526,57.8884,23400.0
2014-08-15 11:30:00,59.68,59.92,59.55,59.7,26700.0,57.8787,58.1114,57.7526,57.8981,26700.0
2014-08-15 12:00:00,59.68,59.93,59.66,59.93,17100.0,57.8787,58.1211,57.8593,58.1211,17100.0
2014-08-15 12:30:00,59.92,59.98,59.81,59.81,14800.0,58.1114,58.1696,58.0047,58.0047,14800.0
2014-08-15 13:00:00,59.81,60.03,59.8,59.94,13100.0,58.0047,58.2181,57.995,58.1308,13100.0
2014-08-15 13:30:00,59.96,60.01,59.87,59.96,21000.0,58.1502,58.1987,58.0629,58.1502,21000.0
2014-08-15 14:00:00,59.96,60.16,59.87,60.13,20000.0,58.1502,58.3442,58.0629,58.3151,20000.0
2014-08-15 14:30:00,60.16,60.24,60.11,60.12,16900.0,58.3442,58.4218,58.2957,58.3054,16900.0
2014-08-15 15:00:00,60.12,60.18,60.06,60.1,25500.0,58.3054,58.3636,58.2472,58.286,25500.0
2014-08-15 15:30:00,60.08,60.2,60.05,60.1,34300.0,58.2666,58.383,58.2375,58.286,34300.0
2014-08-18 09:30:00,60.48,60.91,60.35,60.9,17800.0,58.6545,59.0715,58.5284,59.0618,17800.0
2014-08-18 10:00:00,60.88,61.01,60.81,60.86,97300.0,59.0424,59.1685,58.9745,59.023,97300.0
2014-08-18 10:30:00,60.81,61.13,60.81,61.01,75800.0,58.9745,59.2849,58.9745,59.1685,75800.0
2014-08-18 11:00:00,61.05,61.11,60.89,61.04,14700.0,59.2073,59.2655,59.0521,59.1976,14700.0
2014-08-18 11:30:00,61.03,61.04,60.86,60.88,13900.0,59.1879,59.1976,59.023,59.0424,13900.0
2014-08-18 12:00:00,60.89,60.98,60.89,60.95,11600.0,59.0521,59.1394,59.0521,59.1103,11600.0
2014-08-18 12:30:00,60.92,60.96,60.85,60.87,8900.0,59.0812,59.12,59.0133,59.0327,8900.0
2014-08-18 13:00:00,60.85,60.85,60.73,60.77,9800.0,59.0133,59.0133,58.897,58.9358,9800.0
2014-08-18 13:30:00,60.79,60.91,60.76,60.91,5100.0,58.9552,59.0715,58.9261,59.0715,5100.0
2014-08-18 14:00:00,60.89,60.89,60.81,60.86,6300.0,59.0521,59.0521,58.9745,59.023,6300.0
2014-08-18 14:30:00,60.85,60.85,60.76,60.82,8100.0,59.0133,59.0133,58.9261,58.9842,8100.0
2014-08-18 15:00:00,60.83,60.88,60.74,60.74,61800.0,58.9939,59.0424,58.9067,58.9067,61800.0
2014-08-18 15:30:00,60.75,60.75,60.65,60.67,37000.0,58.9164,58.9164,58.8194,58.8388,37000.0
2014-08-19 09:30:00,60.75,60.98,60.64,60.98,6700.0,58.9164,59.1394,58.8097,59.1394,6700.0
2014-08-19 10:00:00,60.91,61.18,60.91,61.09,9500.0,59.0715,59.3334,59.0715,59.2461,9500.0
2014-08-19 10:30:00,61.15,61.27,61.08,61.22,14000.0,59.3043,59.4207,59.2364,59.3722,14000.0
2014-08-19 11:00:00,61.22,61.35,61.2,61.34,9100.0,59.3722,59.4983,59.3528,59.4886,9100.0
2014-08-19 11:30:00,61.3,61.43,61.3,61.4,12200.0,59.4498,59.5758,59.4498,59.5467,12200.0
2014-08-19 12:00:00,61.42,61.51,61.42,61.47,7800.0,59.5661,59.6534,59.5661,59.6146,7800.0
2014-08-19 12:30:00,61.45,61.46,61.32,61.43,11600.0,59.5952,59.6049,59.4692,59.5758,11600.0
2014-08-19 13:00:00,61.4,61.46,61.38,61.4,3900.0,59.5467,59.6049,59.5273,59.5467,3900.0
2014-08-19 13:30:00,61.38,61.38,61.13,61.13,3900.0,59.5273,59.5273,59.2849,59.2849,3900.0
2014-08-19 14:00:00,61.13,61.17,61.11,61.16,4400.0,59.2849,59.3237,59.2655,59.314,4400.0
2014-08-19 14:30:00,61.17,61.17,61.05,61.1,6000.0,59.3237,59.3237,59.2073,59.2558,6000.0
2014-08-19 15:00:00,61.12,61.16,61.08,61.12,12700.0,59.2752,59.314,59.2364,59.2752,12700.0
2014-08-19 15:30:00,61.12,61.21,61.1,61.15,30900.0,59.2752,59.3625,59.2558,59.3043,30900.0
2014-08-20 09:30:00,61.14,61.14,60.76,61.09,5700.0,59.2946,59.2946,58.9261,59.2461,5700.0
2014-08-20 10:00:00,61.08,61.19,61.0,61.19,2900.0,59.2364,59.3431,59.1588,59.3431,2900.0
2014-08-20 10:30:00,61.23,61.28,61.14,61.28,3500.0,59.3819,59.4304,59.2946,59.4304,3500.0
2014-08-20 11:00:00,61.26,61.3,61.17,61.22,2700.0,59.411,59.4498,59.3237,59.3722,2700.0
2014-08-20 11:30:00,61.24,61.4,61.24,61.38,4900.0,59.3916,59.5467,59.3916,59.5273,4900.0
2014-08-20 12:00:00,61.39,61.53,61.34,61.53,7400.0,59.537,59.6728,59.4886,59.6728,7400.0
2014-08-20 12:30:00,61.53,61.55,61.43,61.45,4100.0,59.6728,59.6922,59.5758,59.5952,4100.0
2014-08-20 13:00:00,61.43,61.55,61.43,61.48,3900.0,59.5758,59.6922,59.5758,59.6243,3900.0
2014-08-20 13:30:00,61.39,61.42,61.36,61.4,2200.0,59.537,59.5661,59.5079,59.5467,2200.0
2014-08-20 14:00:00,61.38,61.4,61.23,61.34,7000.0,59.5273,59.5467,59.3819,59.4886,7000.0
2014-08-20 14:30:00,61.38,61.5,61.37,61.47,9600.0,59.5273,59.6437,59.5176,59.6146,9600.0
2014-08-20 15:00:00,61.46,61.58,61.46,61.5,10200.0,59.6049,59.7213,59.6049,59.6437,10200.0
2014-08-20 15:30:00,61.5,61.72,61.5,61.57,55300.0,59.6437,59.8571,59.6437,59.7116,55300.0
2014-08-21 09:30:00,61.62,61.83,61.37,61.48,6700.0,59.7601,59.9638,59.5176,59.6243,6700.0
2014-08-21 10:00:00,61.46,61.46,61.16,61.19,10100.0,59.6049,59.6049,59.314,59.3431,10100.0
2014-08-21 10:30:00,61.19,61.22,61.06,61.07,20300.0,59.3431,59.3722,59.217,59.2267,20300.0
2014-08-21 11:00:00,61.06,61.17,61.04,61.11,18700.0,59.217,59.3237,59.1976,59.2655,18700.0
2014-08-21 11:30:00,61.11,61.22,61.0,61.17,25500.0,59.2655,59.3722,59.1588,59.3237,25500.0
2014-08-21 12:00:00,61.15,61.22,61.08,61.09,6100.0,59.3043,59.3722,59.2364,59.2461,6100.0
2014-08-21 12:30:00,61.08,61.15,61.05,61.14,8400.0,59.2364,59.3043,59.2073,59.2946,8400.0
2014-08-21 13:00:00,61.15,61.2,61.08,61.09,12700.0,59.3043,59.3528,59.2364,59.2461,12700.0
2014-08-21 13:30:00,61.11,61.14,61.04,61.12,33100.0,59.2655,59.2946,59.1976,59.2752,33100.0
2014-08-21 14:00:00,61.13,61.17,61.08,61.16,10000.0,59.2849,59.3237,59.2364,59.314,10000.0
2014-08-21 14:30:00,61.17,61.33,61.14,61.32,16600.0,59.3237,59.4789,59.2946,59.4692,16600.0
2014-08-21 15:00:00,61.39,61.43,61.35,61.36,35500.0,59.537,59.5758,59.4983,59.5079,35500.0
2014-08-21 15:30:00,61.36,61.56,61.34,61.54,47500.0,59.5079,59.7019,59.4886,59.6825,47500.0
2014-08-22 09:30:00,61.41,61.67,61.04,61.16,5000.0,59.5564,59.8086,59.1976,59.314,5000.0
2014-08-22 10:00:00,61.22,61.41,61.16,61.32,17500.0,59.3722,59.5564,59.314,59.4692,17500.0
2014-08-22 10:30:00,61.39,61.39,61.01,61.01,11700.0,59.537,59.537,59.1685,59.1685,11700.0
2014-08-22 11:00:00,61.05,61.24,61.01,61.23,17600.0,59.2073,59.3916,59.1685,59.3819,17600.0
2014-08-22 11:30:00,61.21,61.24,61.16,61.19,8900.0,59.3625,59.3916,59.314,59.3431,8900.0
2014-08-22 12:00:00,61.19,61.44,61.19,61.36,21400.0,59.3431,59.5855,59.3431,59.5079,21400.0
2014-08-22 12:30:00,61.35,61.39,61.34,61.37,2400.0,59.4983,59.537,59.4886,59.5176,2400.0
2014-08-22 13:00:00,61.34,61.34,61.28,61.33,8800.0,59.4886,59.4886,59.4304,59.4789,8800.0
2014-08-22 13:30:00,61.35,61.4,61.3,61.33,6100.0,59.4983,59.5467,59.4498,59.4789,6100.0
2014-08-22 14:00:00,61.35,61.35,61.2,61.25,13100.0,59.4983,59.4983,59.3528,59.4013,13100.0
2014-08-22 14:30:00,61.24,61.28,61.17,61.19,13900.0,59.3916,59.4304,59.3237,59.3431,13900.0
2014-08-22 15:00:00,61.2,61.22,61.14,61.15,15200.0,59.3528,59.3722,59.2946,59.3043,15200.0
2014-08-22 15:30:00,61.15,61.17,61.01,61.09,34700.0,59.3043,59.3237,59.1685,59.2461,34700.0
2014-08-25 09:30:00,61.27,61.66,61.27,61.51,4200.0,59.4207,59.7989,59.4207,59.6534,4200.0
2014-08-25 10:00:00,61.4,61.44,61.27,61.28,2400.0,59.5467,59.5855,59.4207,59.4304,2400.0
2014-08-25 10:30:00,61.3,61.37,61.29,61.37,2200.0,59.4498,59.5176,59.4401,59.5176,2200.0
2014-08-25 11:00:00,61.29,61.34,61.15,61.27,16700.0,59.4401,59.4886,59.3043,59.4207,16700.0
2014-08-25 11:30:00,61.27,61.32,61.19,61.29,15200.0,59.4207,59.4692,59.3431,59.4401,15200.0
2014-08-25 12:00:00,61.29,61.3,61.14,61.14,3000.0,59.4401,59.4498,59.2946,59.2946,3000.0
2014-08-25 12:30:00,61.15,61.18,61.15,61.18,1800.0,59.3043,59.3334,59.3043,59.3334,1800.0
2014-08-25 13:00:00,61.15,61.2,61.05,61.07,9000.0,59.3043,59.3528,59.2073,59.2267,9000.0
2014-08-25 13:30:00,61.1,61.15,61.02,61.02,4800.0,59.2558,59.3043,59.1782,59.1782,4800.0
2014-08-25 14:00:00,61.03,61.04,60.96,60.97,8600.0,59.1879,59.1976,59.12,59.1297,8600.0
2014-08-25 14:30:00,60.96,61.0,60.95,60.95,12400.0,59.12,59.1588,59.1103,59.1103,12400.0
2014-08-25 15:00:00,60.98,61.03,60.97,60.99,26100.0,59.1394,59.1879,59.1297,59.1491,26100.0
2014-08-25 15:30:00,60.99,61.11,60.99,61.11,35700.0,59.1491,59.2655,59.1491,59.2655,35700.0
2014-08-26 09:30:00,61.28,61.36,61.13,61.25,3000.0,59.4304,59.5079,59.2849,59.4013,3000.0
2014-08-26 10:00:00,61.3,61.3,61.03,61.08,6900.0,59.4498,59.4498,59.1879,59.2364,6900.0
2014-08-26 10:30:00,61.08,61.14,60.98,61.12,12400.0,59.2364,59.2946,59.1394,59.2752,12400.0
2014-08-26 11:00:00,61.16,61.17,61.04,61.1,6400.0,59.314,59.3237,59.1976,59.2558,6400.0
2014-08-26 11:30:00,61.12,61.19,61.05,61.06,8000.0,59.2752,59.3431,59.2073,59.217,8000.0
2014-08-26 12:00:00,61.03,61.12,61.0,61.1,15100.0,59.1879,59.2752,59.1588,59.2558,15100.0
2014-08-26 12:30:00,61.11,61.13,61.09,61.12,7000.0,59.2655,59.2849,59.2461,59.2752,7000.0
2014-08-26 13:00:00,61.11,61.12,61.09,61.1,5000.0,59.2655,59.2752,59.2461,59.2558,5000.0
2014-08-26 13:30:00,61.1,61.12,61.08,61.11,7800.0,59.2558,59.2752,59.2364,59.2655,7800.0
2014-08-26 14:00:00,61.11,61.12,61.09,61.11,7500.0,59.2655,59.2752,59.2461,59.2655,7500.0
2014-08-26 14:30:00,61.1,61.13,61.09,61.1,20600.0,59.2558,59.2849,59.2461,59.2558,20600.0
2014-08-26 15:00:00,61.1,61.12,61.07,61.07,11900.0,59.2558,59.2752,59.2267,59.2267,11900.0
2014-08-26 15:30:00,61.08,61.12,61.06,61.11,26000.0,59.2364,59.2752,59.217,59.2655,26000.0
2014-08-27 09:30:00,61.07,61.07,60.92,60.95,2000.0,59.2267,59.2267,59.0812,59.1103,2000.0
2014-08-27 10:00:00,60.92,61.02,60.88,61.01,2600.0,59.0812,59.1782,59.0424,59.1685,2600.0
2014-08-27 10:30:00,60.97,60.97,60.69,60.71,16200.0,59.1297,59.1297,58.8582,58.8776,16200.0
2014-08-27 11:00:00,60.73,60.8,60.69,60.75,4200.0,58.897,58.9649,58.8582,58.9164,4200.0
2014-08-27 11:30:00,60.77,60.83,60.75,60.79,5500.0,58.9358,58.9939,58.9164,58.9552,5500.0
2014-08-27 12:00:00,60.78,60.88,60.75,60.88,4000.0,58.9455,59.0424,58.9164,59.0424,4000.0
2014-08-27 12:30:00,60.89,60.98,60.88,60.97,5000.0,59.0521,59.1394,59.0424,59.1297,5000.0
2014-08-27 13:00:00,61.0,61.12,60.98,61.1,15600.0,59.1588,59.2752,59.1394,59.2558,15600.0
2014-08-27 13:30:00,61.09,61.11,61.06,61.06,8300.0,59.2461,59.2655,59.217,59.217,8300.0
2014-08-27 14:00:00,61.07,61.12,61.05,61.07,7400.0,59.2267,59.2752,59.2073,59.2267,7400.0
2014-08-27 14:30:00,61.07,61.08,61.0,61.0,8900.0,59.2267,59.2364,59.1588,59.1588,8900.0
2014-08-27 15:00:00,60.99,61.09,60.99,61.05,23800.0,59.1491,59.2461,59.1491,59.2073,23800.0
2014-08-27 15:30:00,61.04,61.13,61.0,61.06,23200.0,59.1976,59.2849,59.1588,59.217,23200.0
2014-08-28 09:30:00,60.76,60.85,60.48,60.65,14100.0,58.9261,59.0133,58.6545,58.8194,14100.0
2014-08-28 10:00:00,60.68,60.7,60.59,60.61,9300.0,58.8485,58.8679,58.7612,58.7806,9300.0
2014-08-28 10:30:00,60.6,60.62,60.49,60.6,14700.0,58.7709,58.7903,58.6642,58.7709,14700.0
2014-08-28 11:00:00,60.55,60.74,60.52,60.72,8400.0,58.7224,58.9067,58.6933,58.8873,8400.0
2014-08-28 11:30:00,60.74,60.74,60.65,60.72,5400.0,58.9067,58.9067,58.8194,58.8873,5400.0
2014-08-28 12:00:00,60.71,60.72,60.63,60.7,12300.0,58.8776,58.8873,58.8,58.8679,12300.0
2014-08-28 12:30:00,60.69,60.71,60.68,60.68,8500.0,58.8582,58.8776,58.8485,58.8485,8500.0
2014-08-28 13:00:00,60.69,60.69,60.61,60.62,5600.0,58.8582,58.8582,58.7806,58.7903,5600.0
2014-08-28 13:30:00,60.6,60.72,60.57,60.69,7500.0,58.7709,58.8873,58.7418,58.8582,7500.0
2014-08-28 14:00:00,60.69,60.71,60.61,60.61,7800.0,58.8582,58.8776,58.7806,58.7806,7800.0
2014-08-28 14:30:00,60.61,60.67,60.59,60.59,6900.0,58.7806,58.8388,58.7612,58.7612,6900.0
2014-08-28 15:00:00,60.59,60.67,60.59,60.64,9800.0,58.7612,58.8388,58.7612,58.8097,9800.0
2014-08-28 15:30:00,60.64,60.68,60.59,60.68,30100.0,58.8097,58.8485,58.7612,58.8485,30100.0
2014-08-29 09:30:00,60.7,61.06,60.53,61.06,14300.0,58.8679,59.217,58.703,59.217,14300.0
2014-08-29 10:00:00,60.89,60.92,60.78,60.78,4700.0,59.0521,59.0812,58.9455,58.9455,4700.0
2014-08-29 10:30:00,60.78,60.85,60.71,60.83,4700.0,58.9455,59.0133,58.8776,58.9939,4700.0
2014-08-29 11:00:00,60.9,61.02,60.9,61.02,5400.0,59.0618,59.1782,59.0618,59.1782,5400.0
2014-08-29 11:30:00,61.05,61.09,61.0,61.02,8200.0,59.2073,59.2461,59.1588,59.1782,8200.0
2014-08-29 12:00:00,61.07,61.11,61.02,61.02,2300.0,59.2267,59.2655,59.1782,59.1782,2300.0
2014-08-29 12:30:00,61.01,61.02,60.97,60.99,3200.0,59.1685,59.1782,59.1297,59.1491,3200.0
2014-08-29 13:00:00,61.01,61.01,60.92,60.94,3900.0,59.1685,59.1685,59.0812,59.1006,3900.0
2014-08-29 13:30:00,60.96,61.0,60.91,60.98,9400.0,59.12,59.1588,59.0715,59.1394,9400.0
2014-08-29 14:00:00,61.01,61.01,60.95,60.95,6600.0,59.1685,59.1685,59.1103,59.1103,6600.0
2014-08-29 14:30:00,60.97,61.04,60.96,61.02,4700.0,59.1297,59.1976,59.12,59.1782,4700.0
2014-08-29 15:00:00,61.02,61.09,60.98,61.09,3900.0,59.1782,59.2461,59.1394,59.2461,3900.0
2014-08-29 15:30:00,61.07,61.13,61.03,61.09,15400.0,59.2267,59.2849,59.1879,59.2461,15400.0
2014-09-02 09:30:00,61.1,61.41,60.93,61.29,11900.0,59.2558,59.5564,59.0909,59.4401,11900.0
2014-09-02 10:00:00,61.29,61.39,61.21,61.21,9700.0,59.4401,59.537,59.3625,59.3625,9700.0
2014-09-02 10:30:00,61.2,61.23,61.11,61.18,10700.0,59.3528,59.3819,59.2655,59.3334,10700.0
2014-09-02 11:00:00,61.17,61.17,60.69,60.69,16400.0,59.3237,59.3237,58.8582,58.8582,16400.0
2014-09-02 11:30:00,60.71,60.77,60.4,60.42,16500.0,58.8776,58.9358,58.5769,58.5963,16500.0
2014-09-02 12:00:00,60.42,60.64,60.42,60.57,19700.0,58.5963,58.8097,58.5963,58.7418,19700.0
2014-09-02 12:30:00,60.53,60.53,60.13,60.13,19100.0,58.703,58.703,58.3151,58.3151,19100.0
2014-09-02 13:00:00,60.15,60.52,60.14,60.45,14600.0,58.3345,58.6933,58.3248,58.6254,14600.0
2014-09-02 13:30:00,60.46,60.68,60.46,60.66,7500.0,58.6351,58.8485,58.6351,58.8291,7500.0
2014-09-02 14:00:00,60.66,60.88,60.65,60.8,7700.0,58.8291,59.0424,58.8194,58.9649,7700.0
2014-09-02 14:30:00,60.81,60.88,60.76,60.85,19600.0,58.9745,59.0424,58.9261,59.0133,19600.0
2014-09-02 15:00:00,60.85,60.9,60.84,60.85,14400.0,59.0133,59.0618,59.0036,59.0133,14400.0
2014-09-02 15:30:00,60.85,60.93,60.74,60.74,32100.0,59.0133,59.0909,58.9067,58.9067,32100.0
2014-09-03 09:30:00,60.85,61.38,60.85,61.2,28100.0,59.0133,59.5273,59.0133,59.3528,28100.0
2014-09-03 10:00:00,61.23,61.25,61.02,61.04,17300.0,59.3819,59.4013,59.1782,59.1976,17300.0
2014-09-03 10:30:00,61.04,61.09,60.97,61.0,20800.0,59.1976,59.2461,59.1297,59.1588,20800.0
2014-09-03 11:00:00,61.0,61.03,60.84,60.94,13400.0,59.1588,59.1879,59.0036,59.1006,13400.0
2014-09-03 11:30:00,60.81,60.91,60.79,60.84,6400.0,58.9745,59.0715,58.9552,59.0036,6400.0
2014-09-03 12:00:00,60.83,61.02,60.8,61.02,7700.0,58.9939,59.1782,58.9649,59.1782,7700.0
2014-09-03 12:30:00,61.01,61.02,60.91,60.92,7700.0,59.1685,59.1782,59.0715,59.0812,7700.0
2014-09-03 13:00:00,60.91,60.97,60.9,60.95,5400.0,59.0715,59.1297,59.0618,59.1103,5400.0
2014-09-03 13:30:00,60.95,60.95,60.88,60.91,5800.0,59.1103,59.1103,59.0424,59.0715,5800.0
2014-09-03 14:00:00,60.89,60.94,60.85,60.88,7200.0,59.0521,59.1006,59.0133,59.0424,7200.0
2014-09-03 14:30:00,60.9,60.93,60.81,60.83,7000.0,59.0618,59.0909,58.9745,58.9939,7000.0
2014-09-03 15:00:00,60.79,60.95,60.76,60.95,8400.0,58.9552,59.1103,58.9261,59.1103,8400.0
2014-09-03 15:30:00,60.95,61.01,60.88,60.97,29900.0,59.1103,59.1685,59.0424,59.1297,29900.0
2014-09-04 09:30:00,61.25,61.44,60.99,61.1,9400.0,59.4013,59.5855,59.1491,59.2558,9400.0
2014-09-04 10:00:00,61.1,61.53,60.98,61.27,29600.0,59.2558,59.6728,59.1394,59.4207,29600.0
2014-09-04 10:30:00,61.3,61.42,61.21,61.26,20400.0,59.4498,59.5661,59.3625,59.411,20400.0
2014-09-04 11:00:00,61.28,61.37,61.23,61.3,16200.0,59.4304,59.5176,59.3819,59.4498,16200.0
2014-09-04 11:30:00,61.25,61.31,61.17,61.22,12200.0,59.4013,59.4595,59.3237,59.3722,12200.0
2014-09-04 12:00:00,61.23,61.26,61.07,61.1,9700.0,59.3819,59.411,59.2267,59.2558,9700.0
2014-09-04 12:30:00,61.1,61.1,60.99,61.06,8700.0,59.2558,59.2558,59.1491,59.217,8700.0
2014-09-04 13:00:00,61.05,61.18,61.02,61.02,9900.0,59.2073,59.3334,59.1782,59.1782,9900.0
2014-09-04 13:30:00,61.02,61.02,60.93,60.94,15600.0,59.1782,59.1782,59.0909,59.1006,15600.0
2014-09-04 14:00:00,60.96,61.01,60.94,60.95,5700.0,59.12,59.1685,59.1006,59.1103,5700.0
2014-09-04 14:30:00,60.94,60.96,60.86,60.88,7200.0,59.1006,59.12,59.023,59.0424,7200.0
2014-09-04 15:00:00,60.89,60.9,60.67,60.78,13000.0,59.0521,59.0618,58.8388,58.9455,13000.0
2014-09-04 15:30:00,60.78,60.85,60.72,60.79,37000.0,58.9455,59.0133,58.8873,58.9552,37000.0
2014-09-05 09:30:00,60.73,61.02,60.43,61.0,12500.0,58.897,59.1782,58.606,59.1588,12500.0
2014-09-05 10:00:00,60.91,60.93,60.6,60.8,9700.0,59.0715,59.0909,58.7709,58.9649,9700.0
2014-09-05 10:30:00,60.84,61.0,60.77,60.94,7500.0,59.0036,59.1588,58.9358,59.1006,7500.0
2014-09-05 11:00:00,60.93,61.04,60.89,60.93,8900.0,59.0909,59.1976,59.0521,59.0909,8900.0
2014-09-05 11:30:00,60.92,61.03,60.92,61.0,13000.0,59.0812,59.1879,59.0812,59.1588,13000.0
2014-09-05 12:00:00,60.97,61.02,60.91,60.99,9800.0,59.1297,59.1782,59.0715,59.1491,9800.0
2014-09-05 12:30:00,61.0,61.08,60.97,61.06,10000.0,59.1588,59.2364,59.1297,59.217,10000.0
2014-09-05 13:00:00,61.09,61.24,61.09,61.1,4700.0,59.2461,59.3916,59.2461,59.2558,4700.0
2014-09-05 13:30:00,61.12,61.16,61.04,61.16,9100.0,59.2752,59.314,59.1976,59.314,9100.0
2014-09-05 14:00:00,61.16,61.22,61.12,61.12,14900.0,59.314,59.3722,59.2752,59.2752,14900.0
2014-09-05 14:30:00,61.16,61.3,61.16,61.28,12900.0,59.314,59.4498,59.314,59.4304,12900.0
2014-09-05 15:00:00,61.28,61.29,61.21,61.24,15900.0,59.4304,59.4401,59.3625,59.3916,15900.0
2014-09-05 15:30:00,61.24,61.39,61.24,61.39,40800.0,59.3916,59.537,59.3916,59.537,40800.0
2014-09-08 09:30:00,61.4,61.98,61.39,61.8,22200.0,59.5467,60.1092,59.537,59.9347,22200.0
2014-09-08 10:00:00,61.8,61.9,61.52,61.58,12300.0,59.9347,60.0316,59.6631,59.7213,12300.0
2014-09-08 10:30:00,61.65,61.69,61.42,61.67,12800.0,59.7892,59.828,59.5661,59.8086,12800.0
2014-09-08 11:00:00,61.77,61.85,61.59,61.64,11400.0,59.9056,59.9832,59.731,59.7795,11400.0
2014-09-08 11:30:00,61.6,61.72,61.6,61.66,9300.0,59.7407,59.8571,59.7407,59.7989,9300.0
2014-09-08 12:00:00,61.6,61.67,61.56,61.57,3400.0,59.7407,59.8086,59.7019,59.7116,3400.0
2014-09-08 12:30:00,61.59,61.67,61.55,61.58,6900.0,59.731,59.8086,59.6922,59.7213,6900.0
2014-09-08 13:00:00,61.58,61.62,61.44,61.58,9400.0,59.7213,59.7601,59.5855,59.7213,9400.0
2014-09-08 13:30:00,61.57,61.57,61.46,61.53,8800.0,59.7116,59.7116,59.6049,59.6728,8800.0
2014-09-08 14:00:00,61.53,61.63,61.48,61.48,13200.0,59.6728,59.7698,59.6243,59.6243,13200.0
2014-09-08 14:30:00,61.44,61.58,61.44,61.56,9500.0,59.5855,59.7213,59.5855,59.7019,9500.0
2014-09-08 15:00:00,61.59,61.62,61.52,61.56,12300.0,59.731,59.7601,59.6631,59.7019,12300.0
2014-09-08 15:30:00,61.56,61.68,61.51,61.66,37500.0,59.7019,59.8183,59.6534,59.7989,37500.0
2014-09-09 09:30:00,61.44,61.66,61.23,61.54,12500.0,59.5855,59.7989,59.3819,59.6825,12500.0
2014-09-09 10:00:00,61.52,61.67,61.49,61.64,18500.0,59.6631,59.8086,59.634,59.7795,18500.0
2014-09-09 10:30:00,61.69,61.8,61.61,61.78,8000.0,59.828,59.9347,59.7504,59.9153,8000.0
2014-09-09 11:00:00,61.79,61.89,61.77,61.86,9400.0,59.925,60.022,59.9056,59.9929,9400.0
2014-09-09 11:30:00,61.9,61.94,61.77,61.83,7700.0,60.0316,60.0704,59.9056,59.9638,7700.0
2014-09-09 12:00:00,61.82,61.85,61.77,61.8,4500.0,59.9541,59.9832,59.9056,59.9347,4500.0
2014-09-09 12:30:00,61.83,61.86,61.72,61.73,5600.0,59.9638,59.9929,59.8571,59.8668,5600.0
2014-09-09 13:00:00,61.72,61.75,61.64,61.68,6600.0,59.8571,59.8862,59.7795,59.8183,6600.0
2014-09-09 13:30:00,61.68,61.91,61.67,61.91,8400.0,59.8183,60.0413,59.8086,60.0413,8400.0
2014-09-09 14:00:00,61.91,62.09,61.76,61.76,38300.0,60.0413,60.2159,59.8959,59.8959,38300.0
2014-09-09 14:30:00,61.78,62.01,61.74,61.86,13000.0,59.9153,60.1383,59.8765,59.9929,13000.0
2014-09-09 15:00:00,61.83,61.83,61.57,61.74,26200.0,59.9638,59.9638,59.7116,59.8765,26200.0
2014-09-09 15:30:00,61.7,61.76,61.51,61.52,26800.0,59.8377,59.8959,59.6534,59.6631,26800.0
2014-09-10 09:30:00,61.3,61.83,61.3,61.45,9900.0,59.4498,59.9638,59.4498,59.5952,9900.0
2014-09-10 10:00:00,61.39,61.62,61.29,61.55,10700.0,59.537,59.7601,59.4401,59.6922,10700.0
2014-09-10 10:30:00,61.53,61.59,61.19,61.26,12400.0,59.6728,59.731,59.3431,59.411,12400.0
2014-09-10 11:00:00,61.26,61.36,61.12,61.31,14100.0,59.411,59.5079,59.2752,59.4595,14100.0
2014-09-10 11:30:00,61.35,61.43,61.14,61.22,9700.0,59.4983,59.5758,59.2946,59.3722,9700.0
2014-09-10 12:00:00,61.19,61.23,61.06,61.11,6500.0,59.3431,59.3819,59.217,59.2655,6500.0
2014-09-10 12:30:00,61.14,61.26,61.14,61.15,6100.0,59.2946,59.411,59.2946,59.3043,6100.0
2014-09-10 13:00:00,61.19,61.38,61.19,61.35,2700.0,59.3431,59.5273,59.3431,59.4983,2700.0
2014-09-10 13:30:00,61.33,61.34,61.16,61.3,7900.0,59.4789,59.4886,59.314,59.4498,7900.0
2014-09-10 14:00:00,61.22,61.27,61.18,61.27,4200.0,59.3722,59.4207,59.3334,59.4207,4200.0
2014-09-10 14:30:00,61.24,61.24,61.13,61.15,5500.0,59.3916,59.3916,59.2849,59.3043,5500.0
2014-09-10 15:00:00,61.17,61.22,61.14,61.16,6900.0,59.3237,59.3722,59.2946,59.314,6900.0
2014-09-10 15:30:00,61.16,61.24,61.09,61.18,48800.0,59.314,59.3916,59.2461,59.3334,48800.0
2014-09-11 09:30:00,60.96,61.25,60.92,61.23,19900.0,59.12,59.4013,59.0812,59.3819,19900.0
2014-09-11 10:00:00,61.23,61.27,61.05,61.13,33100.0,59.3819,59.4207,59.2073,59.2849,33100.0
2014-09-11 10:30:00,61.09,61.13,61.01,61.11,8500.0,59.2461,59.2849,59.1685,59.2655,8500.0
2014-09-11 11:00:00,61.18,61.43,61.08,61.27,31600.0,59.3334,59.5758,59.2364,59.4207,31600.0
2014-09-11 11:30:00,61.23,61.55,61.23,61.49,17100.0,59.3819,59.6922,59.3819,59.634,17100.0
2014-09-11 12:00:00,61.53,61.58,61.43,61.47,21800.0,59.6728,59.7213,59.5758,59.6146,21800.0
2014-09-11 12:30:00,61.48,61.49,61.34,61.38,7000.0,59.6243,59.634,59.4886,59.5273,7000.0
2014-09-11 13:00:00,61.39,61.47,61.31,61.35,14600.0,59.537,59.6146,59.4595,59.4983,14600.0
2014-09-11 13:30:00,61.32,61.45,61.32,61.43,8800.0,59.4692,59.5952,59.4692,59.5758,8800.0
2014-09-11 14:00:00,61.41,61.56,61.4,61.46,10400.0,59.5564,59.7019,59.5467,59.6049,10400.0
2014-09-11 14:30:00,61.53,61.64,61.45,61.64,9100.0,59.6728,59.7795,59.5952,59.7795,9100.0
2014-09-11 15:00:00,61.59,61.71,61.58,61.68,8200.0,59.731,59.8474,59.7213,59.8183,8200.0
2014-09-11 15:30:00,61.69,61.77,61.64,61.73,30900.0,59.828,59.9056,59.7795,59.8668,30900.0
2014-09-12 09:30:00,61.59,61.67,61.17,61.44,6400.0,59.731,59.8086,59.3237,59.5855,6400.0
2014-09-12 10:00:00,61.33,61.58,61.23,61.29,5100.0,59.4789,59.7213,59.3819,59.4401,5100.0
2014-09-12 10:30:00,61.23,61.4,61.21,61.38,7700.0,59.3819,59.5467,59.3625,59.5273,7700.0
2014-09-12 11:00:00,61.35,61.35,61.15,61.18,4300.0,59.4983,59.4983,59.3043,59.3334,4300.0
2014-09-12 11:30:00,61.12,61.21,61.11,61.19,5300.0,59.2752,59.3625,59.2655,59.3431,5300.0
2014-09-12 12:00:00,61.17,61.27,61.11,61.23,7400.0,59.3237,59.4207,59.2655,59.3819,7400.0
2014-09-12 12:30:00,61.19,61.19,60.86,60.89,26800.0,59.3431,59.3431,59.023,59.0521,26800.0
2014-09-12 13:00:00,60.88,60.93,60.63,60.68,4300.0,59.0424,59.0909,58.8,58.8485,4300.0
2014-09-12 13:30:00,60.69,60.75,60.56,60.71,17000.0,58.8582,58.9164,58.7321,58.8776,17000.0
2014-09-12 14:00:00,60.7,60.7,60.51,60.51,16400.0,58.8679,58.8679,58.6836,58.6836,16400.0
2014-09-12 14:30:00,60.5,60.64,60.47,60.64,20400.0,58.6739,58.8097,58.6448,58.8097,20400.0
2014-09-12 15:00:00,60.64,60.89,60.62,60.84,25800.0,58.8097,59.0521,58.7903,59.0036,25800.0
2014-09-12 15:30:00,60.85,60.97,60.7,60.76,52100.0,59.0133,59.1297,58.8679,58.9261,52100.0
2014-09-15 09:30:00,60.99,61.2,60.75,61.16,24200.0,59.1491,59.3528,58.9164,59.314,24200.0
2014-09-15 10:00:00,61.15,61.22,61.09,61.22,11100.0,59.3043,59.3722,59.2461,59.3722,11100.0
2014-09-15 10:30:00,61.21,61.23,60.95,61.04,21400.0,59.3625,59.3819,59.1103,59.1976,21400.0
2014-09-15 11:00:00,61.01,61.22,60.96,61.08,13500.0,59.1685,59.3722,59.12,59.2364,13500.0
2014-09-15 11:30:00,61.1,61.19,61.06,61.15,5300.0,59.2558,59.3431,59.217,59.3043,5300.0
2014-09-15 12:00:00,61.13,61.16,61.04,61.08,6400.0,59.2849,59.314,59.1976,59.2364,6400.0
2014-09-15 12:30:00,61.06,61.1,61.04,61.07,4100.0,59.217,59.2558,59.1976,59.2267,4100.0
2014-09-15 13:00:00,61.08,61.13,61.02,61.07,8900.0,59.2364,59.2849,59.1782,59.2267,8900.0
2014-09-15 13:30:00,61.06,61.06,61.02,61.03,7400.0,59.217,59.217,59.1782,59.1879,7400.0
2014-09-15 14:00:00,61.05,61.12,61.03,61.11,15600.0,59.2073,59.2752,59.1879,59.2655,15600.0
2014-09-15 14:30:00,61.14,61.15,61.06,61.08,13500.0,59.2946,59.3043,59.217,59.2364,13500.0
2014-09-15 15:00:00,61.06,61.17,61.06,61.09,15300.0,59.217,59.3237,59.217,59.2461,15300.0
2014-09-15 15:30:00,61.06,61.11,61.01,61.11,38900.0,59.217,59.2655,59.1685,59.2655,38900.0
2014-09-16 09:30:00,60.78,61.24,60.74,61.24,18800.0,58.9455,59.3916,58.9067,59.3916,18800.0
2014-09-16 10:00:00,61.26,61.36,61.26,61.31,3400.0,59.411,59.5079,59.411,59.4595,3400.0
2014-09-16 10:30:00,61.31,61.4,61.27,61.33,8400.0,59.4595,59.5467,59.4207,59.4789,8400.0
2014-09-16 11:00:00,61.3,61.58,61.25,61.58,32800.0,59.4498,59.7213,59.4013,59.7213,32800.0
2014-09-16 11:30:00,61.58,61.9,61.58,61.85,20700.0,59.7213,60.0316,59.7213,59.9832,20700.0
2014-09-16 12:00:00,61.89,61.96,61.8,61.92,13600.0,60.022,60.0898,59.9347,60.051,13600.0
2014-09-16 12:30:00,61.93,62.19,61.93,62.12,19300.0,60.0607,60.3129,60.0607,60.245,19300.0
2014-09-16 13:00:00,62.12,62.23,62.07,62.2,10100.0,60.245,60.3517,60.1965,60.3226,10100.0
2014-09-16 13:30:00,62.19,62.33,62.13,62.13,6700.0,60.3129,60.4487,60.2547,60.2547,6700.0
2014-09-16 14:00:00,62.14,62.23,62.14,62.21,16700.0,60.2644,60.3517,60.2644,60.3323,16700.0
2014-09-16 14:30:00,62.25,62.27,62.12,62.2,16000.0,60.3711,60.3905,60.245,60.3226,16000.0
2014-09-16 15:00:00,62.22,62.3,62.13,62.27,30300.0,60.342,60.4196,60.2547,60.3905,30300.0
2014-09-16 15:30:00,62.28,62.43,62.25,62.41,57800.0,60.4002,60.5457,60.3711,60.5263,57800.0
2014-09-17 09:30:00,62.7,63.13,62.28,63.07,23600.0,60.8075,61.2245,60.4002,61.1663,23600.0
2014-09-17 10:00:00,63.02,63.02,62.71,62.91,15100.0,61.1178,61.1178,60.8172,61.0112,15100.0
2014-09-17 10:30:00,62.91,62.91,62.66,62.74,13900.0,61.0112,61.0112,60.7687,60.8463,13900.0
2014-09-17 11:00:00,62.75,62.94,62.69,62.93,31900.0,60.856,61.0403,60.7978,61.0306,31900.0
2014-09-17 11:30:00,62.91,62.91,62.71,62.71,4900.0,61.0112,61.0112,60.8172,60.8172,4900.0
2014-09-17 12:00:00,62.77,62.84,62.57,62.65,6300.0,60.8754,60.9433,60.6814,60.759,6300.0
2014-09-17 12:30:00,62.67,62.7,62.54,62.64,6200.0,60.7784,60.8075,60.6523,60.7493,6200.0
2014-09-17 13:00:00,62.66,62.66,62.29,62.34,6400.0,60.7687,60.7687,60.4099,60.4584,6400.0
2014-09-17 13:30:00,62.37,62.51,62.34,62.49,5400.0,60.4875,60.6232,60.4584,60.6038,5400.0
2014-09-17 14:00:00,62.46,62.94,62.3,62.93,24900.0,60.5747,61.0403,60.4196,61.0306,24900.0
2014-09-17 14:30:00,62.9,62.9,62.59,62.83,13000.0,61.0015,61.0015,60.7008,60.9336,13000.0
2014-09-17 15:00:00,62.83,63.03,62.82,62.97,16200.0,60.9336,61.1275,60.9239,61.0694,16200.0
2014-09-17 15:30:00,62.98,62.98,62.57,62.6,25700.0,61.0791,61.0791,60.6814,60.7105,25700.0
2014-09-18 09:30:00,62.92,63.16,62.67,62.98,35900.0,61.0209,61.2536,60.7784,61.0791,35900.0
2014-09-18 10:00:00,63.02,63.07,62.92,62.92,20200.0,61.1178,61.1663,61.0209,61.0209,20200.0
2014-09-18 10:30:00,62.95,63.18,62.93,63.18,37000.0,61.05,61.273,61.0306,61.273,37000.0
2014-09-18 11:00:00,63.18,63.7,63.18,63.56,42700.0,61.273,61.7773,61.273,61.6415,42700.0
2014-09-18 11:30:00,63.56,63.61,63.53,63.56,12200.0,61.6415,61.69,61.6125,61.6415,12200.0
2014-09-18 12:00:00,63.55,63.7,63.54,63.67,17200.0,61.6318,61.7773,61.6221,61.7482,17200.0
2014-09-18 12:30:00,63.69,63.71,63.58,63.64,54400.0,61.7676,61.787,61.6609,61.7191,54400.0
2014-09-18 13:00:00,63.64,63.87,63.58,63.65,45700.0,61.7191,61.9422,61.6609,61.7288,45700.0
2014-09-18 13:30:00,63.65,63.69,63.45,63.45,27700.0,61.7288,61.7676,61.5349,61.5349,27700.0
2014-09-18 14:00:00,63.48,63.61,63.41,63.43,23200.0,61.564,61.69,61.4961,61.5155,23200.0
2014-09-18 14:30:00,63.43,63.44,63.26,63.34,22000.0,61.5155,61.5252,61.3506,61.4282,22000.0
2014-09-18 15:00:00,63.33,63.49,63.33,63.34,26100.0,61.4185,61.5737,61.4185,61.4282,26100.0
2014-09-18 15:30:00,63.34,63.61,63.33,63.36,48100.0,61.4282,61.69,61.4185,61.4476,48100.0
2014-09-19 09:30:00,61.82,64.52,61.12,64.07,244300.0,59.9541,62.5726,59.2752,62.1362,244300.0
2014-09-19 10:00:00,64.11,64.28,63.92,64.06,15300.0,62.1749,62.3398,61.9907,62.1265,15300.0
2014-09-19 10:30:00,64.06,64.06,63.43,63.51,54700.0,62.1265,62.1265,61.5155,61.5931,54700.0
2014-09-19 11:00:00,63.51,64.07,63.47,63.85,20200.0,61.5931,62.1362,61.5543,61.9228,20200.0
2014-09-19 11:30:00,63.85,63.93,63.76,63.76,16200.0,61.9228,62.0004,61.8355,61.8355,16200.0
2014-09-19 12:00:00,63.75,63.76,63.5,63.58,28900.0,61.8258,61.8355,61.5834,61.6609,28900.0
2014-09-19 12:30:00,63.56,63.76,63.53,63.6,26900.0,61.6415,61.8355,61.6125,61.6803,26900.0
2014-09-19 13:00:00,63.59,63.62,63.33,63.45,13100.0,61.6706,61.6997,61.4185,61.5349,13100.0
2014-09-19 13:30:00,63.49,63.53,63.27,63.27,9600.0,61.5737,61.6125,61.3603,61.3603,9600.0
2014-09-19 14:00:00,63.27,63.35,63.11,63.33,8600.0,61.3603,61.4379,61.2051,61.4185,8600.0
2014-09-19 14:30:00,63.3,63.71,63.3,63.62,13400.0,61.3894,61.787,61.3894,61.6997,13400.0
2014-09-19 15:00:00,63.61,63.78,63.59,63.76,29400.0,61.69,61.8549,61.6706,61.8355,29400.0
2014-09-19 15:30:00,63.76,63.91,63.7,63.73,41400.0,61.8355,61.981,61.7773,61.8064,41400.0
2014-09-22 09:30:00,63.29,63.5,63.16,63.4,9200.0,61.3797,61.5834,61.2536,61.4864,9200.0
2014-09-22 10:00:00,63.36,63.58,63.31,63.35,6700.0,61.4476,61.6609,61.3991,61.4379,6700.0
2014-09-22 10:30:00,63.36,63.36,62.86,62.94,9100.0,61.4476,61.4476,60.9627,61.0403,9100.0
2014-09-22 11:00:00,62.93,62.95,62.78,62.89,9600.0,61.0306,61.05,60.8851,60.9918,9600.0
2014-09-22 11:30:00,62.9,62.96,62.75,62.75,11500.0,61.0015,61.0597,60.856,60.856,11500.0
2014-09-22 12:00:00,62.74,62.89,62.69,62.79,9900.0,60.8463,60.9918,60.7978,60.8948,9900.0
2014-09-22 12:30:00,62.78,62.9,62.77,62.8,9800.0,60.8851,61.0015,60.8754,60.9045,9800.0
2014-09-22 13:00:00,62.82,63.06,62.59,63.04,34100.0,60.9239,61.1566,60.7008,61.1372,34100.0
2014-09-22 13:30:00,63.04,63.08,62.6,62.6,16000.0,61.1372,61.176,60.7105,60.7105,16000.0
2014-09-22 14:00:00,62.61,62.62,62.36,62.4,9200.0,60.7202,60.7299,60.4778,60.5166,9200.0
2014-09-22 14:30:00,62.41,62.49,62.29,62.31,21000.0,60.5263,60.6038,60.4099,60.4293,21000.0
2014-09-22 15:00:00,62.31,62.34,62.19,62.24,27500.0,60.4293,60.4584,60.3129,60.3614,27500.0
2014-09-22 15:30:00,62.25,62.36,62.13,62.15,44900.0,60.3711,60.4778,60.2547,60.2741,44900.0
2014-09-23 09:30:00,61.95,62.38,61.95,62.36,20900.0,60.0801,60.4972,60.0801,60.4778,20900.0
2014-09-23 10:00:00,62.39,62.51,62.2,62.24,20200.0,60.5069,60.6232,60.3226,60.3614,20200.0
2014-09-23 10:30:00,62.21,62.24,62.07,62.07,8100.0,60.3323,60.3614,60.1965,60.1965,8100.0
2014-09-23 11:00:00,62.05,62.2,62.05,62.12,15300.0,60.1771,60.3226,60.1771,60.245,15300.0
2014-09-23 11:30:00,62.09,62.31,62.05,62.09,10900.0,60.2159,60.4293,60.1771,60.2159,10900.0
2014-09-23 12:00:00,62.04,62.18,61.87,61.87,6200.0,60.1674,60.3032,60.0026,60.0026,6200.0
2014-09-23 12:30:00,61.89,62.03,61.79,61.86,6300.0,60.022,60.1577,59.925,59.9929,6300.0
2014-09-23 13:00:00,61.87,61.93,61.75,61.81,11400.0,60.0026,60.0607,59.8862,59.9444,11400.0
2014-09-23 13:30:00,61.8,61.89,61.74,61.79,7300.0,59.9347,60.022,59.8765,59.925,7300.0
2014-09-23 14:00:00,61.74,61.86,61.72,61.85,10900.0,59.8765,59.9929,59.8571,59.9832,10900.0
2014-09-23 14:30:00,61.83,61.87,61.71,61.84,86900.0,59.9638,60.0026,59.8474,59.9735,86900.0
2014-09-23 15:00:00,61.84,61.9,61.75,61.85,23000.0,59.9735,60.0316,59.8862,59.9832,23000.0
2014-09-23 15:30:00,61.86,61.94,61.56,61.61,57800.0,59.9929,60.0704,59.7019,59.7504,57800.0
2014-09-24 09:30:00,61.52,61.93,61.28,61.33,11300.0,59.6631,60.0607,59.4304,59.4789,11300.0
2014-09-24 10:00:00,61.31,61.48,61.16,61.48,10300.0,59.4595,59.6243,59.314,59.6243,10300.0
2014-09-24 10:30:00,61.48,61.84,61.48,61.69,10900.0,59.6243,59.9735,59.6243,59.828,10900.0
2014-09-24 11:00:00,61.7,61.94,61.65,61.92,6200.0,59.8377,60.0704,59.7892,60.051,6200.0
2014-09-24 11:30:00,61.93,61.93,61.82,61.86,3800.0,60.0607,60.0607,59.9541,59.9929,3800.0
2014-09-24 12:00:00,61.86,61.86,61.74,61.74,5200.0,59.9929,59.9929,59.8765,59.8765,5200.0
2014-09-24 12:30:00,61.73,61.78,61.66,61.78,2700.0,59.8668,59.9153,59.7989,59.9153,2700.0
2014-09-24 13:00:00,61.82,61.85,61.75,61.82,5600.0,59.9541,59.9832,59.8862,59.9541,5600.0
2014-09-24 13:30:00,61.88,61.93,61.86,61.89,2800.0,60.0123,60.0607,59.9929,60.022,2800.0
2014-09-24 14:00:00,61.85,61.91,61.8,61.83,6100.0,59.9832,60.0413,59.9347,59.9638,6100.0
2014-09-24 14:30:00,61.85,61.94,61.82,61.85,12800.0,59.9832,60.0704,59.9541,59.9832,12800.0
2014-09-24 15:00:00,61.87,61.92,61.81,61.91,10300.0,60.0026,60.051,59.9444,60.0413,10300.0
2014-09-24 15:30:00,61.89,61.92,61.74,61.75,70900.0,60.022,60.051,59.8765,59.8862,70900.0
2014-09-25 09:30:00,61.63,61.72,61.39,61.47,7400.0,59.7698,59.8571,59.537,59.6146,7400.0
2014-09-25 10:00:00,61.39,61.39,60.9,61.1,11500.0,59.537,59.537,59.0618,59.2558,11500.0
2014-09-25 10:30:00,61.08,61.12,60.77,61.05,11000.0,59.2364,59.2752,58.9358,59.2073,11000.0
2014-09-25 11:00:00,61.05,61.21,60.91,61.21,12800.0,59.2073,59.3625,59.0715,59.3625,12800.0
2014-09-25 11:30:00,61.21,61.27,60.98,61.07,4500.0,59.3625,59.4207,59.1394,59.2267,4500.0
2014-09-25 12:00:00,61.07,61.07,60.86,60.9,4800.0,59.2267,59.2267,59.023,59.0618,4800.0
2014-09-25 12:30:00,60.89,61.06,60.85,61.06,9800.0,59.0521,59.217,59.0133,59.217,9800.0
2014-09-25 13:00:00,61.05,61.06,60.92,60.96,10800.0,59.2073,59.217,59.0812,59.12,10800.0
2014-09-25 13:30:00,60.96,60.96,60.67,60.67,12100.0,59.12,59.12,58.8388,58.8388,12100.0
2014-09-25 14:00:00,60.67,60.75,60.61,60.66,10600.0,58.8388,58.9164,58.7806,58.8291,10600.0
2014-09-25 14:30:00,60.65,61.04,60.65,60.85,15400.0,58.8194,59.1976,58.8194,59.0133,15400.0
2014-09-25 15:00:00,60.84,61.02,60.83,60.95,14100.0,59.0036,59.1782,58.9939,59.1103,14100.0
2014-09-25 15:30:00,60.94,61.12,60.85,60.94,34300.0,59.1006,59.2752,59.0133,59.1006,34300.0
2014-09-26 09:30:00,60.98,61.6,60.96,61.34,20900.0,59.1394,59.7407,59.12,59.4886,20900.0
2014-09-26 10:00:00,61.35,61.49,60.97,61.33,22100.0,59.4983,59.634,59.1297,59.4789,22100.0
2014-09-26 10:30:00,61.32,61.4,61.11,61.26,14700.0,59.4692,59.5467,59.2655,59.411,14700.0
2014-09-26 11:00:00,61.28,61.3,61.08,61.1,8500.0,59.4304,59.4498,59.2364,59.2558,8500.0
2014-09-26 11:30:00,61.1,61.22,61.09,61.18,18700.0,59.2558,59.3722,59.2461,59.3334,18700.0
2014-09-26 12:00:00,61.19,61.21,61.03,61.19,14900.0,59.3431,59.3625,59.1879,59.3431,14900.0
2014-09-26 12:30:00,61.18,61.2,61.07,61.07,15500.0,59.3334,59.3528,59.2267,59.2267,15500.0
2014-09-26 13:00:00,61.07,61.24,61.03,61.12,11300.0,59.2267,59.3916,59.1879,59.2752,11300.0
2014-09-26 13:30:00,61.14,61.19,60.93,60.99,9100.0,59.2946,59.3431,59.0909,59.1491,9100.0
2014-09-26 14:00:00,60.99,61.32,60.99,61.32,8000.0,59.1491,59.4692,59.1491,59.4692,8000.0
2014-09-26 14:30:00,61.32,61.41,61.19,61.26,10800.0,59.4692,59.5564,59.3431,59.411,10800.0
2014-09-26 15:00:00,61.31,61.48,61.31,61.33,15600.0,59.4595,59.6243,59.4595,59.4789,15600.0
2014-09-26 15:30:00,61.35,61.47,61.19,61.19,53300.0,59.4983,59.6146,59.3431,59.3431,53300.0
2014-09-29 09:30:00,60.64,60.74,60.2,60.23,30700.0,58.8097,58.9067,58.383,58.4121,30700.0
2014-09-29 10:00:00,60.3,60.47,60.2,60.36,19400.0,58.4799,58.6448,58.383,58.5381,19400.0
2014-09-29 10:30:00,60.37,60.69,60.35,60.64,15100.0,58.5478,58.8582,58.5284,58.8097,15100.0
2014-09-29 11:00:00,60.64,60.92,60.57,60.71,10500.0,58.8097,59.0812,58.7418,58.8776,10500.0
2014-09-29 11:30:00,60.72,60.93,60.61,60.91,7900.0,58.8873,59.0909,58.7806,59.0715,7900.0
2014-09-29 12:00:00,60.95,60.95,60.66,60.72,12800.0,59.1103,59.1103,58.8291,58.8873,12800.0
2014-09-29 12:30:00,60.69,60.73,60.52,60.71,11500.0,58.8582,58.897,58.6933,58.8776,11500.0
2014-09-29 13:00:00,60.68,60.7,60.54,60.62,10500.0,58.8485,58.8679,58.7127,58.7903,10500.0
2014-09-29 13:30:00,60.64,60.76,60.5,60.65,13000.0,58.8097,58.9261,58.6739,58.8194,13000.0
2014-09-29 14:00:00,60.65,60.78,60.5,60.5,12600.0,58.8194,58.9455,58.6739,58.6739,12600.0
2014-09-29 14:30:00,60.51,60.78,60.38,60.73,23700.0,58.6836,58.9455,58.5575,58.897,23700.0
2014-09-29 15:00:00,60.75,60.82,60.68,60.76,19900.0,58.9164,58.9842,58.8485,58.9261,19900.0
2014-09-29 15:30:00,60.76,60.8,60.63,60.64,61200.0,58.9261,58.9649,58.8,58.8097,61200.0
2014-09-30 09:30:00,61.08,61.08,60.11,60.22,32300.0,59.2364,59.2364,58.2957,58.4024,32300.0
2014-09-30 10:00:00,60.13,60.41,60.04,60.32,15400.0,58.3151,58.5866,58.2278,58.4993,15400.0
2014-09-30 10:30:00,60.36,60.75,60.36,60.75,12400.0,58.5381,58.9164,58.5381,58.9164,12400.0
2014-09-30 11:00:00,60.75,61.07,60.72,60.97,16900.0,58.9164,59.2267,58.8873,59.1297,16900.0
2014-09-30 11:30:00,60.97,60.98,60.76,60.86,38800.0,59.1297,59.1394,58.9261,59.023,38800.0
2014-09-30 12:00:00,60.94,60.98,60.73,60.73,32400.0,59.1006,59.1394,58.897,58.897,32400.0
2014-09-30 12:30:00,60.68,60.79,60.58,60.71,16600.0,58.8485,58.9552,58.7515,58.8776,16600.0
2014-09-30 13:00:00,60.73,60.82,60.72,60.72,9700.0,58.897,58.9842,58.8873,58.8873,9700.0
2014-09-30 13:30:00,60.74,60.76,60.48,60.52,12500.0,58.9067,58.9261,58.6545,58.6933,12500.0
2014-09-30 14:00:00,60.54,60.6,60.47,60.55,7700.0,58.7127,58.7709,58.6448,58.7224,7700.0
2014-09-30 14:30:00,60.63,60.69,60.56,60.68,6900.0,58.8,58.8582,58.7321,58.8485,6900.0
2014-09-30 15:00:00,60.68,60.68,60.59,60.66,15000.0,58.8485,58.8485,58.7612,58.8291,15000.0
2014-09-30 15:30:00,60.67,60.67,60.48,60.48,47100.0,58.8388,58.8388,58.6545,58.6545,47100.0
2014-10-01 09:30:00,60.18,60.37,59.44,59.48,51600.0,58.3636,58.5478,57.6459,57.6847,51600.0
2014-10-01 10:00:00,59.48,59.49,59.11,59.29,42200.0,57.6847,57.6944,57.3259,57.5004,42200.0
2014-10-01 10:30:00,59.24,59.25,58.83,58.98,41700.0,57.4519,57.4616,57.0543,57.1998,41700.0
2014-10-01 11:00:00,59.06,59.31,59.05,59.24,29700.0,57.2774,57.5198,57.2677,57.4519,29700.0
2014-10-01 11:30:00,59.23,59.23,58.81,58.9,22300.0,57.4422,57.4422,57.0349,57.1222,22300.0
2014-10-01 12:00:00,58.86,59.03,58.85,59.02,28500.0,57.0834,57.2483,57.0737,57.2386,28500.0
2014-10-01 12:30:00,58.99,59.0,58.79,58.86,21300.0,57.2095,57.2192,57.0155,57.0834,21300.0
2014-10-01 13:00:00,58.87,58.97,58.71,58.75,20600.0,57.0931,57.1901,56.9379,56.9767,20600.0
2014-10-01 13:30:00,58.7,58.71,58.4,58.4,16500.0,56.9282,56.9379,56.6373,56.6373,16500.0
2014-10-01 14:00:00,58.4,59.0,58.4,58.97,23200.0,56.6373,57.2192,56.6373,57.1901,23200.0
2014-10-01 14:30:00,58.97,59.01,58.83,58.83,24900.0,57.1901,57.2289,57.0543,57.0543,24900.0
2014-10-01 15:00:00,58.86,58.88,58.27,58.5,70800.0,57.0834,57.1028,56.5112,56.7343,70800.0
2014-10-01 15:30:00,58.5,58.9,58.49,58.53,103100.0,56.7343,57.1222,56.7246,56.7634,103100.0
2014-10-02 09:30:00,58.52,59.27,58.06,59.09,25400.0,56.7537,57.481,56.3076,57.3065,25400.0
2014-10-02 10:00:00,59.04,59.07,58.75,58.86,15200.0,57.258,57.2871,56.9767,57.0834,15200.0
2014-10-02 10:30:00,58.74,58.79,58.22,58.29,20100.0,56.967,57.0155,56.4627,56.5306,20100.0
2014-10-02 11:00:00,58.24,58.38,57.85,58.08,17200.0,56.4821,56.6179,56.1039,56.3269,17200.0
2014-10-02 11:30:00,58.04,58.04,57.55,57.87,13100.0,56.2882,56.2882,55.8129,56.1233,13100.0
2014-10-02 12:00:00,57.94,58.09,57.9,57.91,10900.0,56.1912,56.3366,56.1524,56.1621,10900.0
2014-10-02 12:30:00,57.9,58.23,57.9,58.14,6600.0,56.1524,56.4724,56.1524,56.3851,6600.0
2014-10-02 13:00:00,58.2,58.65,58.09,58.64,9900.0,56.4433,56.8797,56.3366,56.87,9900.0
2014-10-02 13:30:00,58.69,58.69,58.38,58.47,20300.0,56.9185,56.9185,56.6179,56.7052,20300.0
2014-10-02 14:00:00,58.45,58.81,58.42,58.71,8000.0,56.6858,57.0349,56.6567,56.9379,8000.0
2014-10-02 14:30:00,58.71,58.88,58.56,58.76,9500.0,56.9379,57.1028,56.7925,56.9864,9500.0
2014-10-02 15:00:00,58.76,58.83,58.46,58.69,15200.0,56.9864,57.0543,56.6955,56.9185,15200.0
2014-10-02 15:30:00,58.67,58.67,58.34,58.36,35200.0,56.8991,56.8991,56.5791,56.5985,35200.0
2014-10-03 09:30:00,59.03,59.53,59.03,59.36,38000.0,57.2483,57.7332,57.2483,57.5683,38000.0
2014-10-03 10:00:00,59.37,59.79,59.29,59.67,56000.0,57.578,57.9853,57.5004,57.869,56000.0
2014-10-03 10:30:00,59.67,59.71,59.44,59.66,25100.0,57.869,57.9078,57.6459,57.8593,25100.0
2014-10-03 11:00:00,59.66,59.86,59.65,59.73,14700.0,57.8593,58.0532,57.8496,57.9271,14700.0
2014-10-03 11:30:00,59.74,59.83,59.58,59.71,7700.0,57.9368,58.0241,57.7817,57.9078,7700.0
2014-10-03 12:00:00,59.7,59.91,59.65,59.89,44000.0,57.8981,58.1017,57.8496,58.0823,44000.0
2014-10-03 12:30:00,59.89,59.92,59.75,59.79,18300.0,58.0823,58.1114,57.9465,57.9853,18300.0
2014-10-03 13:00:00,59.78,59.82,59.68,59.69,11000.0,57.9756,58.0144,57.8787,57.8884,11000.0
2014-10-03 13:30:00,59.69,59.72,59.58,59.69,9600.0,57.8884,57.9174,57.7817,57.8884,9600.0
2014-10-03 14:00:00,59.72,59.81,59.64,59.65,23000.0,57.9174,58.0047,57.8399,57.8496,23000.0
2014-10-03 14:30:00,59.64,59.69,59.56,59.63,9200.0,57.8399,57.8884,57.7623,57.8302,9200.0
2014-10-03 15:00:00,59.61,59.67,59.55,59.59,33200.0,57.8108,57.869,57.7526,57.7914,33200.0
2014-10-03 15:30:00,59.59,59.61,59.43,59.45,59700.0,57.7914,57.8108,57.6362,57.6556,59700.0
2014-10-06 09:30:00,59.77,60.0,59.63,59.64,10300.0,57.9659,58.189,57.8302,57.8399,10300.0
2014-10-06 10:00:00,59.64,59.72,59.27,59.28,7100.0,57.8399,57.9174,57.481,57.4907,7100.0
2014-10-06 10:30:00,59.28,59.41,59.14,59.23,33000.0,57.4907,57.6168,57.355,57.4422,33000.0
2014-10-06 11:00:00,59.22,59.41,59.16,59.31,21200.0,57.4325,57.6168,57.3744,57.5198,21200.0
2014-10-06 11:30:00,59.31,59.36,58.66,58.9,28300.0,57.5198,57.5683,56.8894,57.1222,28300.0
2014-10-06 12:00:00,58.95,59.02,58.72,58.82,34000.0,57.1707,57.2386,56.9476,57.0446,34000.0
2014-10-06 12:30:00,58.81,58.87,58.58,58.71,12700.0,57.0349,57.0931,56.8119,56.9379,12700.0
2014-10-06 13:00:00,58.7,59.0,58.62,59.0,7900.0,56.9282,57.2192,56.8507,57.2192,7900.0
2014-10-06 13:30:00,59.01,59.01,58.86,58.9,7000.0,57.2289,57.2289,57.0834,57.1222,7000.0
2014-10-06 14:00:00,58.9,59.1,58.86,59.01,7600.0,57.1222,57.3162,57.0834,57.2289,7600.0
2014-10-06 14:30:00,59.02,59.08,58.94,59.0,4700.0,57.2386,57.2968,57.161,57.2192,4700.0
2014-10-06 15:00:00,59.0,59.0,58.83,58.9,29500.0,57.2192,57.2192,57.0543,57.1222,29500.0
2014-10-06 15:30:00,58.81,58.92,58.65,58.71,36600.0,57.0349,57.1416,56.8797,56.9379,36600.0
2014-10-07 09:30:00,58.23,58.23,57.78,58.2,13200.0,56.4724,56.4724,56.036,56.4433,13200.0
2014-10-07 10:00:00,58.26,58.37,58.03,58.17,14300.0,56.5015,56.6082,56.2785,56.4142,14300.0
2014-10-07 10:30:00,58.25,58.41,58.0,58.05,19700.0,56.4918,56.647,56.2494,56.2979,19700.0
2014-10-07 11:00:00,58.05,58.09,57.84,57.84,12300.0,56.2979,56.3366,56.0942,56.0942,12300.0
2014-10-07 11:30:00,57.85,58.19,57.8,58.12,22000.0,56.1039,56.4336,56.0554,56.3657,22000.0
2014-10-07 12:00:00,58.12,58.27,58.09,58.25,21000.0,56.3657,56.5112,56.3366,56.4918,21000.0
2014-10-07 12:30:00,58.26,58.38,58.08,58.24,28100.0,56.5015,56.6179,56.3269,56.4821,28100.0
2014-10-07 13:00:00,58.11,58.2,58.02,58.1,16700.0,56.356,56.4433,56.2688,56.3463,16700.0
2014-10-07 13:30:00,58.17,58.17,57.94,57.96,9500.0,56.4142,56.4142,56.1912,56.2106,9500.0
2014-10-07 14:00:00,57.96,58.02,57.7,57.7,15800.0,56.2106,56.2688,55.9584,55.9584,15800.0
2014-10-07 14:30:00,57.66,57.78,57.55,57.73,13600.0,55.9196,56.036,55.8129,55.9875,13600.0
2014-10-07 15:00:00,57.67,57.75,57.48,57.63,13400.0,55.9293,56.0069,55.7451,55.8905,13400.0
2014-10-07 15:30:00,57.62,57.7,57.31,57.31,37000.0,55.8808,55.9584,55.5802,55.5802,37000.0
2014-10-08 09:30:00,57.39,57.73,57.15,57.49,14500.0,55.6578,55.9875,55.425,55.7548,14500.0
2014-10-08 10:00:00,57.41,57.64,57.27,57.57,12600.0,55.6772,55.9002,55.5414,55.8323,12600.0
2014-10-08 10:30:00,57.58,57.58,57.04,57.04,8600.0,55.842,55.842,55.3183,55.3183,8600.0
2014-10-08 11:00:00,57.05,57.22,56.79,57.22,9100.0,55.328,55.4929,55.0759,55.4929,9100.0
2014-10-08 11:30:00,57.24,57.33,57.05,57.21,11500.0,55.5123,55.5996,55.328,55.4832,11500.0
2014-10-08 12:00:00,57.19,57.22,57.05,57.05,8400.0,55.4638,55.4929,55.328,55.328,8400.0
2014-10-08 12:30:00,57.06,57.11,57.0,57.04,4200.0,55.3377,55.3862,55.2795,55.3183,4200.0
2014-10-08 13:00:00,57.06,57.17,56.99,56.99,3600.0,55.3377,55.4444,55.2698,55.2698,3600.0
2014-10-08 13:30:00,57.04,57.23,56.99,57.16,10300.0,55.3183,55.5026,55.2698,55.4347,10300.0
2014-10-08 14:00:00,57.22,57.6,57.1,57.5,69000.0,55.4929,55.8614,55.3765,55.7645,69000.0
2014-10-08 14:30:00,57.52,57.8,57.47,57.63,53700.0,55.7839,56.0554,55.7354,55.8905,53700.0
2014-10-08 15:00:00,57.6,57.86,57.51,57.77,64500.0,55.8614,56.1136,55.7742,56.0263,64500.0
2014-10-08 15:30:00,57.72,57.82,57.44,57.48,118900.0,55.9778,56.0748,55.7063,55.7451,118900.0
2014-10-09 09:30:00,57.5,57.52,57.1,57.26,11400.0,55.7645,55.7839,55.3765,55.5317,11400.0
2014-10-09 10:00:00,57.23,57.44,57.06,57.19,8700.0,55.5026,55.7063,55.3377,55.4638,8700.0
2014-10-09 10:30:00,57.18,57.18,56.88,57.09,10100.0,55.4541,55.4541,55.1632,55.3668,10100.0
2014-10-09 11:00:00,57.11,57.22,56.89,56.92,9400.0,55.3862,55.4929,55.1729,55.202,9400.0
2014-10-09 11:30:00,56.93,56.99,56.5,56.52,13700.0,55.2117,55.2698,54.7946,54.814,13700.0
2014-10-09 12:00:00,56.52,56.61,56.21,56.21,13500.0,54.814,54.9013,54.5134,54.5134,13500.0
2014-10-09 12:30:00,56.24,56.39,56.16,56.26,8000.0,54.5425,54.688,54.4649,54.5619,8000.0
2014-10-09 13:00:00,56.26,56.38,56.0,56.26,11700.0,54.5619,54.6783,54.3097,54.5619,11700.0
2014-10-09 13:30:00,56.25,56.48,56.13,56.25,14700.0,54.5522,54.7752,54.4358,54.5522,14700.0
2014-10-09 14:00:00,56.18,56.18,55.89,55.95,24000.0,54.4843,54.4843,54.2031,54.2612,24000.0
2014-10-09 14:30:00,55.92,56.1,55.71,55.74,24100.0,54.2321,54.4067,54.0285,54.0576,24100.0
2014-10-09 15:00:00,55.74,56.06,55.62,56.03,34400.0,54.0576,54.3679,53.9412,54.3388,34400.0
2014-10-09 15:30:00,56.01,56.11,55.76,55.76,85200.0,54.3194,54.4164,54.077,54.077,85200.0
2014-10-10 09:30:00,55.63,56.66,55.58,56.58,69900.0,53.9509,54.9498,53.9024,54.8722,69900.0
2014-10-10 10:00:00,56.57,56.57,55.88,55.89,24400.0,54.8625,54.8625,54.1934,54.2031,24400.0
2014-10-10 10:30:00,55.85,56.16,55.48,55.97,36700.0,54.1643,54.4649,53.8054,54.2806,36700.0
2014-10-10 11:00:00,56.02,56.17,55.73,55.93,14600.0,54.3291,54.4746,54.0479,54.2418,14600.0
2014-10-10 11:30:00,55.89,56.14,55.85,55.97,6400.0,54.2031,54.4455,54.1643,54.2806,6400.0
2014-10-10 12:00:00,56.01,56.45,56.01,56.38,16700.0,54.3194,54.7461,54.3194,54.6783,16700.0
2014-10-10 12:30:00,56.36,56.62,56.32,56.53,19000.0,54.6589,54.911,54.6201,54.8237,19000.0
2014-10-10 13:00:00,56.57,56.65,56.45,56.58,29400.0,54.8625,54.9401,54.7461,54.8722,29400.0
2014-10-10 13:30:00,56.64,56.72,56.51,56.63,15400.0,54.9304,55.008,54.8043,54.9207,15400.0
2014-10-10 14:00:00,56.61,56.69,56.5,56.53,24800.0,54.9013,54.9789,54.7946,54.8237,24800.0
2014-10-10 14:30:00,56.55,56.55,56.17,56.23,16300.0,54.8431,54.8431,54.4746,54.5328,16300.0
2014-10-10 15:00:00,56.18,56.24,55.83,56.02,41300.0,54.4843,54.5425,54.1449,54.3291,41300.0
2014-10-10 15:30:00,56.05,56.12,55.69,56.01,111600.0,54.3582,54.4261,54.0091,54.3194,111600.0
2014-10-13 09:30:00,55.63,55.9,54.8,55.05,48800.0,53.9509,54.2127,53.146,53.3884,48800.0
2014-10-13 10:00:00,55.16,55.16,54.4,54.4,21000.0,53.4951,53.4951,52.758,52.758,21000.0
2014-10-13 10:30:00,54.43,54.78,54.08,54.7,30600.0,52.7871,53.1266,52.4477,53.049,30600.0
2014-10-13 11:00:00,54.65,54.95,54.5,54.53,28200.0,53.0005,53.2914,52.855,52.8841,28200.0
2014-10-13 11:30:00,54.62,54.99,54.6,54.92,21300.0,52.9714,53.3302,52.952,53.2623,21300.0
2014-10-13 12:00:00,54.91,55.11,54.77,55.11,12700.0,53.2526,53.4466,53.1169,53.4466,12700.0
2014-10-13 12:30:00,55.11,55.66,55.07,55.65,41700.0,53.4466,53.98,53.4078,53.9703,41700.0
2014-10-13 13:00:00,55.64,55.99,55.62,55.89,42700.0,53.9606,54.3,53.9412,54.2031,42700.0
2014-10-13 13:30:00,55.87,56.16,55.77,56.13,60400.0,54.1837,54.4649,54.0867,54.4358,60400.0
2014-10-13 14:00:00,56.12,56.32,55.97,56.21,45500.0,54.4261,54.6201,54.2806,54.5134,45500.0
2014-10-13 14:30:00,56.12,56.2,55.83,55.92,35700.0,54.4261,54.5037,54.1449,54.2321,35700.0
2014-10-13 15:00:00,55.87,55.91,55.59,55.66,44900.0,54.1837,54.2224,53.9121,53.98,44900.0
2014-10-13 15:30:00,55.66,55.67,54.64,54.8,82200.0,53.98,53.9897,52.9908,53.146,82200.0
2014-10-14 09:30:00,55.16,55.55,55.01,55.48,34200.0,53.4951,53.8733,53.3496,53.8054,34200.0
2014-10-14 10:00:00,55.51,55.69,55.21,55.4,32900.0,53.8345,54.0091,53.5436,53.7278,32900.0
2014-10-14 10:30:00,55.46,56.01,55.31,55.73,21500.0,53.786,54.3194,53.6406,54.0479,21500.0
2014-10-14 11:00:00,55.76,56.42,55.76,56.23,40100.0,54.077,54.7171,54.077,54.5328,40100.0
2014-10-14 11:30:00,56.26,56.69,56.22,56.66,20000.0,54.5619,54.9789,54.5231,54.9498,20000.0
2014-10-14 12:00:00,56.67,56.85,56.59,56.61,14700.0,54.9595,55.1341,54.8819,54.9013,14700.0
2014-10-14 12:30:00,56.59,56.63,56.35,56.49,11600.0,54.8819,54.9207,54.6492,54.7849,11600.0
2014-10-14 13:00:00,56.47,56.6,56.28,56.33,10800.0,54.7655,54.8916,54.5813,54.6298,10800.0
2014-10-14 13:30:00,56.4,56.41,56.03,56.28,11900.0,54.6977,54.7074,54.3388,54.5813,11900.0
2014-10-14 14:00:00,56.3,56.41,56.08,56.21,15500.0,54.6007,54.7074,54.3873,54.5134,15500.0
2014-10-14 14:30:00,56.2,56.58,56.12,56.44,36300.0,54.5037,54.8722,54.4261,54.7365,36300.0
2014-10-14 15:00:00,56.47,56.58,56.13,56.36,46000.0,54.7655,54.8722,54.4358,54.6589,46000.0
2014-10-14 15:30:00,56.36,56.48,55.95,56.16,75300.0,54.6589,54.7752,54.2612,54.4649,75300.0
2014-10-15 09:30:00,54.97,55.98,54.5,55.92,30100.0,53.3108,54.2903,52.855,54.2321,30100.0
2014-10-15 10:00:00,55.92,56.65,55.7,55.94,48800.0,54.2321,54.9401,54.0188,54.2515,48800.0
2014-10-15 10:30:00,55.95,55.96,55.42,55.57,35800.0,54.2612,54.2709,53.7472,53.8927,35800.0
2014-10-15 11:00:00,55.54,55.94,55.42,55.44,36100.0,53.8636,54.2515,53.7472,53.7666,36100.0
2014-10-15 11:30:00,55.44,55.71,55.34,55.7,25300.0,53.7666,54.0285,53.6697,54.0188,25300.0
2014-10-15 12:00:00,55.65,55.97,55.54,55.8,48500.0,53.9703,54.2806,53.8636,54.1158,48500.0
2014-10-15 12:30:00,55.79,55.87,55.33,55.6,34500.0,54.1061,54.1837,53.66,53.9218,34500.0
2014-10-15 13:00:00,55.54,55.74,54.84,54.93,109100.0,53.8636,54.0576,53.1847,53.272,109100.0
2014-10-15 13:30:00,54.93,55.1,54.8,54.86,44300.0,53.272,53.4369,53.146,53.2041,44300.0
2014-10-15 14:00:00,54.81,54.98,54.54,54.7,48200.0,53.1556,53.3205,52.8938,53.049,48200.0
2014-10-15 14:30:00,54.69,54.75,54.54,54.67,53400.0,53.0393,53.0975,52.8938,53.0199,53400.0
2014-10-15 15:00:00,54.66,55.3,54.53,55.3,88800.0,53.0102,53.6309,52.8841,53.6309,88800.0
2014-10-15 15:30:00,55.33,55.84,55.2,55.75,71600.0,53.66,54.1546,53.5339,54.0673,71600.0
2014-10-16 09:30:00,54.6,55.49,54.6,55.43,17800.0,52.952,53.8151,52.952,53.7569,17800.0
2014-10-16 10:00:00,55.33,55.61,54.69,55.25,16600.0,53.66,53.9315,53.0393,53.5824,16600.0
2014-10-16 10:30:00,55.2,55.75,55.2,55.55,62800.0,53.5339,54.0673,53.5339,53.8733,62800.0
2014-10-16 11:00:00,55.55,56.29,55.44,56.28,26400.0,53.8733,54.591,53.7666,54.5813,26400.0
2014-10-16 11:30:00,56.29,56.38,55.85,55.91,22100.0,54.591,54.6783,54.1643,54.2224,22100.0
2014-10-16 12:00:00,55.9,56.05,55.65,55.99,19600.0,54.2127,54.3582,53.9703,54.3,19600.0
2014-10-16 12:30:00,55.98,56.24,55.8,56.24,15000.0,54.2903,54.5425,54.1158,54.5425,15000.0
2014-10-16 13:00:00,56.27,56.75,56.21,56.71,18100.0,54.5716,55.0371,54.5134,54.9983,18100.0
2014-10-16 13:30:00,56.66,56.94,56.55,56.77,42400.0,54.9498,55.2214,54.8431,55.0565,42400.0
2014-10-16 14:00:00,56.77,56.95,56.7,56.93,39600.0,55.0565,55.2311,54.9886,55.2117,39600.0
2014-10-16 14:30:00,56.93,57.06,56.77,56.99,39600.0,55.2117,55.3377,55.0565,55.2698,39600.0
2014-10-16 15:00:00,56.98,57.09,56.77,57.0,68300.0,55.2602,55.3668,55.0565,55.2795,68300.0
2014-10-16 15:30:00,56.98,57.02,56.7,57.01,54800.0,55.2602,55.2989,54.9886,55.2892,54800.0
2014-10-17 09:30:00,58.46,58.79,58.01,58.59,34500.0,56.6955,57.0155,56.2591,56.8216,34500.0
2014-10-17 10:00:00,58.59,58.77,58.42,58.64,29600.0,56.8216,56.9961,56.6567,56.87,29600.0
2014-10-17 10:30:00,58.64,58.64,58.26,58.3,26900.0,56.87,56.87,56.5015,56.5403,26900.0
2014-10-17 11:00:00,58.33,58.54,58.25,58.54,19100.0,56.5694,56.7731,56.4918,56.7731,19100.0
2014-10-17 11:30:00,58.49,58.78,58.48,58.61,19100.0,56.7246,57.0058,56.7149,56.841,19100.0
2014-10-17 12:00:00,58.63,58.71,58.39,58.43,18400.0,56.8603,56.9379,56.6276,56.6664,18400.0
2014-10-17 12:30:00,58.46,58.5,58.26,58.35,22300.0,56.6955,56.7343,56.5015,56.5888,22300.0
2014-10-17 13:00:00,58.39,58.56,58.19,58.2,18400.0,56.6276,56.7925,56.4336,56.4433,18400.0
2014-10-17 13:30:00,58.2,58.47,58.2,58.23,30500.0,56.4433,56.7052,56.4433,56.4724,30500.0
2014-10-17 14:00:00,58.21,58.41,58.1,58.32,55200.0,56.453,56.647,56.3463,56.5597,55200.0
2014-10-17 14:30:00,58.3,58.53,58.21,58.22,17400.0,56.5403,56.7634,56.453,56.4627,17400.0
2014-10-17 15:00:00,58.23,58.51,58.05,58.41,33000.0,56.4724,56.744,56.2979,56.647,33000.0
2014-10-17 15:30:00,58.4,58.59,58.18,58.22,39400.0,56.6373,56.8216,56.4239,56.4627,39400.0
2014-10-20 09:30:00,58.18,59.55,58.15,59.19,20700.0,56.4239,57.7526,56.3948,57.4034,20700.0
2014-10-20 10:00:00,59.15,59.25,58.94,59.16,23300.0,57.3647,57.4616,57.161,57.3744,23300.0
2014-10-20 10:30:00,59.12,59.29,59.03,59.15,14700.0,57.3356,57.5004,57.2483,57.3647,14700.0
2014-10-20 11:00:00,59.16,59.38,59.05,59.07,27700.0,57.3744,57.5877,57.2677,57.2871,27700.0
2014-10-20 11:30:00,59.01,59.07,58.78,58.84,15400.0,57.2289,57.2871,57.0058,57.064,15400.0
2014-10-20 12:00:00,58.84,58.9,58.75,58.78,7300.0,57.064,57.1222,56.9767,57.0058,7300.0
2014-10-20 12:30:00,58.71,58.71,58.53,58.53,8200.0,56.9379,56.9379,56.7634,56.7634,8200.0
2014-10-20 13:00:00,58.56,58.79,58.51,58.79,9800.0,56.7925,57.0155,56.744,57.0155,9800.0
2014-10-20 13:30:00,58.79,58.79,58.54,58.56,7600.0,57.0155,57.0155,56.7731,56.7925,7600.0
2014-10-20 14:00:00,58.56,58.82,58.56,58.67,10800.0,56.7925,57.0446,56.7925,56.8991,10800.0
2014-10-20 14:30:00,58.65,58.68,58.6,58.62,11600.0,56.8797,56.9088,56.8313,56.8507,11600.0
2014-10-20 15:00:00,58.65,59.2,58.65,59.02,42700.0,56.8797,57.4131,56.8797,57.2386,42700.0
2014-10-20 15:30:00,58.99,59.14,58.96,59.09,31600.0,57.2095,57.355,57.1804,57.3065,31600.0
2014-10-21 09:30:00,59.85,61.06,59.63,61.06,15400.0,58.0435,59.217,57.8302,59.217,15400.0
2014-10-21 10:00:00,60.99,61.02,60.5,60.61,24800.0,59.1491,59.1782,58.6739,58.7806,24800.0
2014-10-21 10:30:00,60.61,60.62,60.43,60.43,8700.0,58.7806,58.7903,58.606,58.606,8700.0
2014-10-21 11:00:00,60.46,60.46,60.22,60.22,14900.0,58.6351,58.6351,58.4024,58.4024,14900.0
2014-10-21 11:30:00,60.24,60.29,60.1,60.15,6500.0,58.4218,58.4702,58.286,58.3345,6500.0
2014-10-21 12:00:00,60.22,60.43,60.18,60.42,5100.0,58.4024,58.606,58.3636,58.5963,5100.0
2014-10-21 12:30:00,60.46,60.46,60.3,60.32,3100.0,58.6351,58.6351,58.4799,58.4993,3100.0
2014-10-21 13:00:00,60.31,60.37,60.26,60.3,4300.0,58.4896,58.5478,58.4412,58.4799,4300.0
2014-10-21 13:30:00,60.34,60.43,60.31,60.34,4500.0,58.5187,58.606,58.4896,58.5187,4500.0
2014-10-21 14:00:00,60.33,60.46,60.27,60.3,8500.0,58.509,58.6351,58.4508,58.4799,8500.0
2014-10-21 14:30:00,60.29,60.44,60.14,60.24,16100.0,58.4702,58.6157,58.3248,58.4218,16100.0
2014-10-21 15:00:00,60.25,60.5,60.25,60.5,14700.0,58.4315,58.6739,58.4315,58.6739,14700.0
2014-10-21 15:30:00,60.48,60.5,60.39,60.45,36700.0,58.6545,58.6739,58.5672,58.6254,36700.0
2014-10-22 09:30:00,60.59,60.97,60.3,60.67,20500.0,58.7612,59.1297,58.4799,58.8388,20500.0
2014-10-22 10:00:00,60.83,61.07,60.7,61.06,38100.0,58.9939,59.2267,58.8679,59.217,38100.0
2014-10-22 10:30:00,61.02,61.12,60.87,61.0,10300.0,59.1782,59.2752,59.0327,59.1588,10300.0
2014-10-22 11:00:00,60.99,61.16,60.98,61.07,7000.0,59.1491,59.314,59.1394,59.2267,7000.0
2014-10-22 11:30:00,61.04,61.28,61.04,61.28,17500.0,59.1976,59.4304,59.1976,59.4304,17500.0
2014-10-22 12:00:00,61.25,61.35,61.11,61.23,9900.0,59.4013,59.4983,59.2655,59.3819,9900.0
2014-10-22 12:30:00,61.17,61.17,60.84,61.11,16600.0,59.3237,59.3237,59.0036,59.2655,16600.0
2014-10-22 13:00:00,61.13,61.24,60.87,60.87,10400.0,59.2849,59.3916,59.0327,59.0327,10400.0
2014-10-22 13:30:00,60.86,61.13,60.77,61.09,50800.0,59.023,59.2849,58.9358,59.2461,50800.0
2014-10-22 14:00:00,61.03,61.05,60.87,60.91,27700.0,59.1879,59.2073,59.0327,59.0715,27700.0
2014-10-22 14:30:00,60.9,60.96,60.73,60.94,25700.0,59.0618,59.12,58.897,59.1006,25700.0
2014-10-22 15:00:00,60.99,61.01,60.53,60.58,32800.0,59.1491,59.1685,58.703,58.7515,32800.0
2014-10-22 15:30:00,60.59,60.59,60.01,60.06,74900.0,58.7612,58.7612,58.1987,58.2472,74900.0
2014-10-23 09:30:00,60.49,60.94,60.49,60.82,7700.0,58.6642,59.1006,58.6642,58.9842,7700.0
2014-10-23 10:00:00,60.98,61.2,60.87,61.06,11600.0,59.1394,59.3528,59.0327,59.217,11600.0
2014-10-23 10:30:00,61.02,61.14,60.96,61.13,4800.0,59.1782,59.2946,59.12,59.2849,4800.0
2014-10-23 11:00:00,61.1,61.13,60.96,60.96,8400.0,59.2558,59.2849,59.12,59.12,8400.0
2014-10-23 11:30:00,60.97,61.03,60.93,60.97,5600.0,59.1297,59.1879,59.0909,59.1297,5600.0
2014-10-23 12:00:00,61.01,61.14,60.97,61.11,5300.0,59.1685,59.2946,59.1297,59.2655,5300.0
2014-10-23 12:30:00,61.08,61.08,61.01,61.02,6500.0,59.2364,59.2364,59.1685,59.1782,6500.0
2014-10-23 13:00:00,61.02,61.06,60.98,61.0,5500.0,59.1782,59.217,59.1394,59.1588,5500.0
2014-10-23 13:30:00,60.98,61.02,60.89,60.89,4000.0,59.1394,59.1782,59.0521,59.0521,4000.0
2014-10-23 14:00:00,60.89,60.95,60.86,60.94,9700.0,59.0521,59.1103,59.023,59.1006,9700.0
2014-10-23 14:30:00,60.96,60.96,60.41,60.62,16600.0,59.12,59.12,58.5866,58.7903,16600.0
2014-10-23 15:00:00,60.61,60.61,60.21,60.31,25200.0,58.7806,58.7806,58.3927,58.4896,25200.0
2014-10-23 15:30:00,60.3,60.54,60.3,60.42,37900.0,58.4799,58.7127,58.4799,58.5963,37900.0
2014-10-24 09:30:00,60.01,60.51,60.0,60.18,7900.0,58.1987,58.6836,58.189,58.3636,7900.0
2014-10-24 10:00:00,60.29,60.38,59.98,59.98,16000.0,58.4702,58.5575,58.1696,58.1696,16000.0
2014-10-24 10:30:00,59.97,60.25,59.97,60.19,38700.0,58.1599,58.4315,58.1599,58.3733,38700.0
2014-10-24 11:00:00,60.24,60.38,60.17,60.32,7700.0,58.4218,58.5575,58.3539,58.4993,7700.0
2014-10-24 11:30:00,60.3,60.68,60.27,60.68,18200.0,58.4799,58.8485,58.4508,58.8485,18200.0
2014-10-24 12:00:00,60.69,60.75,60.55,60.59,12900.0,58.8582,58.9164,58.7224,58.7612,12900.0
2014-10-24 12:30:00,60.55,60.7,60.55,60.57,3900.0,58.7224,58.8679,58.7224,58.7418,3900.0
2014-10-24 13:00:00,60.6,60.69,60.47,60.63,8400.0,58.7709,58.8582,58.6448,58.8,8400.0
2014-10-24 13:30:00,60.65,60.89,60.65,60.87,6400.0,58.8194,59.0521,58.8194,59.0327,6400.0
2014-10-24 14:00:00,60.91,61.0,60.85,60.94,7900.0,59.0715,59.1588,59.0133,59.1006,7900.0
2014-10-24 14:30:00,60.94,61.03,60.81,60.95,24500.0,59.1006,59.1879,58.9745,59.1103,24500.0
2014-10-24 15:00:00,60.98,61.07,60.86,60.9,9900.0,59.1394,59.2267,59.023,59.0618,9900.0
2014-10-24 15:30:00,60.92,61.1,60.83,60.99,94200.0,59.0812,59.2558,58.9939,59.1491,94200.0
2014-10-27 09:30:00,60.92,61.31,60.89,61.27,45800.0,59.0812,59.4595,59.0521,59.4207,45800.0
2014-10-27 10:00:00,61.21,61.89,61.21,61.85,28800.0,59.3625,60.022,59.3625,59.9832,28800.0
2014-10-27 10:30:00,61.86,62.22,61.74,62.2,31300.0,59.9929,60.342,59.8765,60.3226,31300.0
2014-10-27 11:00:00,62.23,62.44,62.14,62.32,42200.0,60.3517,60.5554,60.2644,60.439,42200.0
2014-10-27 11:30:00,62.33,62.4,62.19,62.22,39900.0,60.4487,60.5166,60.3129,60.342,39900.0
2014-10-27 12:00:00,62.23,62.29,61.82,61.82,12700.0,60.3517,60.4099,59.9541,59.9541,12700.0
2014-10-27 12:30:00,61.78,61.94,61.61,61.85,20100.0,59.9153,60.0704,59.7504,59.9832,20100.0
2014-10-27 13:00:00,61.88,62.19,61.88,62.01,9700.0,60.0123,60.3129,60.0123,60.1383,9700.0
2014-10-27 13:30:00,62.01,62.04,61.75,61.97,21600.0,60.1383,60.1674,59.8862,60.0995,21600.0
2014-10-27 14:00:00,62.01,62.21,61.87,62.07,22800.0,60.1383,60.3323,60.0026,60.1965,22800.0
2014-10-27 14:30:00,62.07,62.07,61.71,61.77,24200.0,60.1965,60.1965,59.8474,59.9056,24200.0
2014-10-27 15:00:00,61.81,61.9,61.68,61.78,32900.0,59.9444,60.0316,59.8183,59.9153,32900.0
2014-10-27 15:30:00,61.77,62.1,61.7,62.03,56100.0,59.9056,60.2256,59.8377,60.1577,56100.0
2014-10-28 09:30:00,61.76,62.0,61.18,61.48,85700.0,59.8959,60.1286,59.3334,59.6243,85700.0
2014-10-28 10:00:00,61.53,61.76,61.35,61.37,40500.0,59.6728,59.8959,59.4983,59.5176,40500.0
2014-10-28 10:30:00,61.37,61.39,61.14,61.14,22200.0,59.5176,59.537,59.2946,59.2946,22200.0
2014-10-28 11:00:00,61.18,61.32,61.13,61.2,62100.0,59.3334,59.4692,59.2849,59.3528,62100.0
2014-10-28 11:30:00,61.25,61.32,60.99,61.14,41800.0,59.4013,59.4692,59.1491,59.2946,41800.0
2014-10-28 12:00:00,61.15,61.64,61.14,61.53,44500.0,59.3043,59.7795,59.2946,59.6728,44500.0
2014-10-28 12:30:00,61.48,61.7,61.45,61.47,10200.0,59.6243,59.8377,59.5952,59.6146,10200.0
2014-10-28 13:00:00,61.48,61.51,61.32,61.46,9200.0,59.6243,59.6534,59.4692,59.6049,9200.0
2014-10-28 13:30:00,61.49,61.49,61.27,61.29,13600.0,59.634,59.634,59.4207,59.4401,13600.0
2014-10-28 14:00:00,61.29,61.77,61.25,61.77,19100.0,59.4401,59.9056,59.4013,59.9056,19100.0
2014-10-28 14:30:00,61.79,62.04,61.69,61.94,40800.0,59.925,60.1674,59.828,60.0704,40800.0
2014-10-28 15:00:00,61.92,62.07,61.92,62.0,49400.0,60.051,60.1965,60.051,60.1286,49400.0
2014-10-28 15:30:00,61.97,62.09,61.79,62.04,75900.0,60.0995,60.2159,59.925,60.1674,75900.0
2014-10-29 09:30:00,61.06,61.65,59.42,59.86,76600.0,59.217,59.7892,57.6265,58.0532,76600.0
2014-10-29 10:00:00,59.89,60.03,59.08,59.83,70800.0,58.0823,58.2181,57.2968,58.0241,70800.0
2014-10-29 10:30:00,59.86,60.69,59.8,60.24,51400.0,58.0532,58.8582,57.995,58.4218,51400.0
2014-10-29 11:00:00,60.23,62.37,59.69,62.33,106200.0,58.4121,60.4875,57.8884,60.4487,106200.0
2014-10-29 11:30:00,62.27,62.48,60.93,61.06,42300.0,60.3905,60.5941,59.0909,59.217,42300.0
2014-10-29 12:00:00,61.08,61.37,60.8,60.81,39100.0,59.2364,59.5176,58.9649,58.9745,39100.0
2014-10-29 12:30:00,60.91,61.27,60.91,61.11,31000.0,59.0715,59.4207,59.0715,59.2655,31000.0
2014-10-29 13:00:00,61.15,61.19,60.95,61.07,18500.0,59.3043,59.3431,59.1103,59.2267,18500.0
2014-10-29 13:30:00,61.07,61.14,61.0,61.1,21200.0,59.2267,59.2946,59.1588,59.2558,21200.0
2014-10-29 14:00:00,61.1,61.27,60.68,61.11,27900.0,59.2558,59.4207,58.8485,59.2655,27900.0
2014-10-29 14:30:00,61.13,61.15,60.68,60.98,23800.0,59.2849,59.3043,58.8485,59.1394,23800.0
2014-10-29 15:00:00,60.95,60.95,60.56,60.82,34000.0,59.1103,59.1103,58.7321,58.9842,34000.0
2014-10-29 15:30:00,60.83,61.04,60.53,60.6,151000.0,58.9939,59.1976,58.703,58.7709,151000.0
2014-10-30 09:30:00,60.15,60.62,59.72,60.03,60000.0,58.3345,58.7903,57.9174,58.2181,60000.0
2014-10-30 10:00:00,60.03,60.13,59.79,59.79,32600.0,58.2181,58.3151,57.9853,57.9853,32600.0
2014-10-30 10:30:00,59.82,60.15,59.72,60.06,32300.0,58.0144,58.3345,57.9174,58.2472,32300.0
2014-10-30 11:00:00,60.07,60.24,60.0,60.13,22300.0,58.2569,58.4218,58.189,58.3151,22300.0
2014-10-30 11:30:00,60.16,60.16,59.96,60.01,43000.0,58.3442,58.3442,58.1502,58.1987,43000.0
2014-10-30 12:00:00,60.03,60.25,59.96,60.06,42100.0,58.2181,58.4315,58.1502,58.2472,42100.0
2014-10-30 12:30:00,60.13,60.13,59.92,59.93,33800.0,58.3151,58.3151,58.1114,58.1211,33800.0
2014-10-30 13:00:00,59.99,60.19,59.83,60.05,34100.0,58.1793,58.3733,58.0241,58.2375,34100.0
2014-10-30 13:30:00,60.05,60.62,59.99,60.62,29500.0,58.2375,58.7903,58.1793,58.7903,29500.0
2014-10-30 14:00:00,60.62,60.64,59.95,59.96,45000.0,58.7903,58.8097,58.1405,58.1502,45000.0
2014-10-30 14:30:00,60.0,60.08,59.7,59.71,34200.0,58.189,58.2666,57.8981,57.9078,34200.0
2014-10-30 15:00:00,59.72,59.89,59.69,59.75,25000.0,57.9174,58.0823,57.8884,57.9465,25000.0
2014-10-30 15:30:00,59.78,59.99,59.66,59.86,79600.0,57.9756,58.1793,57.8593,58.0532,79600.0
2014-10-31 09:30:00,60.47,60.76,59.9,59.99,30700.0,58.6448,58.9261,58.092,58.1793,30700.0
2014-10-31 10:00:00,60.0,60.2,59.69,60.01,56200.0,58.189,58.383,57.8884,58.1987,56200.0
2014-10-31 10:30:00,60.11,60.11,59.93,60.01,31100.0,58.2957,58.2957,58.1211,58.1987,31100.0
2014-10-31 11:00:00,60.0,60.07,59.8,59.83,18700.0,58.189,58.2569,57.995,58.0241,18700.0
2014-10-31 11:30:00,59.86,59.86,59.54,59.64,12900.0,58.0532,58.0532,57.7429,57.8399,12900.0
2014-10-31 12:00:00,59.67,59.74,59.51,59.63,20400.0,57.869,57.9368,57.7138,57.8302,20400.0
2014-10-31 12:30:00,59.67,59.73,59.56,59.72,15700.0,57.869,57.9271,57.7623,57.9174,15700.0
2014-10-31 13:00:00,59.73,59.73,59.47,59.51,20200.0,57.9271,57.9271,57.675,57.7138,20200.0
2014-10-31 13:30:00,59.51,59.54,59.35,59.45,22200.0,57.7138,57.7429,57.5586,57.6556,22200.0
2014-10-31 14:00:00,59.43,59.44,59.22,59.22,17700.0,57.6362,57.6459,57.4325,57.4325,17700.0
2014-10-31 14:30:00,59.24,59.26,59.04,59.08,22100.0,57.4519,57.4713,57.258,57.2968,22100.0
2014-10-31 15:00:00,59.11,59.29,59.02,59.23,27800.0,57.3259,57.5004,57.2386,57.4422,27800.0
2014-10-31 15:30:00,59.23,59.38,59.15,59.23,64900.0,57.4422,57.5877,57.3647,57.4422,64900.0
2014-11-03 09:30:00,59.54,59.54,58.84,59.09,35000.0,57.7429,57.7429,57.064,57.3065,35000.0
2014-11-03 10:00:00,59.17,59.22,58.61,58.73,59300.0,57.3841,57.4325,56.841,56.9573,59300.0
2014-11-03 10:30:00,58.74,59.27,58.74,59.19,40000.0,56.967,57.481,56.967,57.4034,40000.0
2014-11-03 11:00:00,59.23,59.53,59.15,59.43,17100.0,57.4422,57.7332,57.3647,57.6362,17100.0
2014-11-03 11:30:00,59.41,59.49,59.26,59.46,10400.0,57.6168,57.6944,57.4713,57.6653,10400.0
2014-11-03 12:00:00,59.5,59.5,59.33,59.34,18800.0,57.7041,57.7041,57.5392,57.5489,18800.0
2014-11-03 12:30:00,59.38,59.59,59.35,59.52,12400.0,57.5877,57.7914,57.5586,57.7235,12400.0
2014-11-03 13:00:00,59.47,59.53,59.3,59.35,28000.0,57.675,57.7332,57.5101,57.5586,28000.0
2014-11-03 13:30:00,59.37,59.39,59.18,59.28,44600.0,57.578,57.5974,57.3937,57.4907,44600.0
2014-11-03 14:00:00,59.27,59.29,59.14,59.18,17700.0,57.481,57.5004,57.355,57.3937,17700.0
2014-11-03 14:30:00,59.16,59.16,58.94,59.09,30000.0,57.3744,57.3744,57.161,57.3065,30000.0
2014-11-03 15:00:00,59.08,59.09,58.67,58.68,49500.0,57.2968,57.3065,56.8991,56.9088,49500.0
2014-11-03 15:30:00,58.69,58.84,58.63,58.79,116700.0,56.9185,57.064,56.8603,57.0155,116700.0
2014-11-04 09:30:00,58.64,58.64,57.84,57.86,25800.0,56.87,56.87,56.0942,56.1136,25800.0
2014-11-04 10:00:00,57.86,58.05,57.37,57.44,37700.0,56.1136,56.2979,55.6384,55.7063,37700.0
2014-11-04 10:30:00,57.42,57.42,57.06,57.07,62800.0,55.6869,55.6869,55.3377,55.3474,62800.0
2014-11-04 11:00:00,57.08,57.15,56.88,57.12,60200.0,55.3571,55.425,55.1632,55.3959,60200.0
2014-11-04 11:30:00,57.14,57.15,57.01,57.07,76200.0,55.4153,55.425,55.2892,55.3474,76200.0
2014-11-04 12:00:00,57.11,57.17,57.07,57.09,64600.0,55.3862,55.4444,55.3474,55.3668,64600.0
2014-11-04 12:30:00,57.09,57.15,57.0,57.14,40900.0,55.3668,55.425,55.2795,55.4153,40900.0
2014-11-04 13:00:00,57.13,57.28,57.03,57.28,79800.0,55.4056,55.5511,55.3086,55.5511,79800.0
2014-11-04 13:30:00,57.28,57.77,57.26,57.76,25600.0,55.5511,56.0263,55.5317,56.0166,25600.0
2014-11-04 14:00:00,57.77,57.89,57.65,57.79,22700.0,56.0263,56.1427,55.9099,56.0457,22700.0
2014-11-04 14:30:00,57.78,57.84,57.18,57.72,66200.0,56.036,56.0942,55.4541,55.9778,66200.0
2014-11-04 15:00:00,57.73,57.85,57.61,57.74,36600.0,55.9875,56.1039,55.8711,55.9972,36600.0
2014-11-04 15:30:00,57.71,57.91,57.45,57.55,119600.0,55.9681,56.1621,55.716,55.8129,119600.0
2014-11-05 09:30:00,57.78,57.78,57.15,57.17,10500.0,56.036,56.036,55.425,55.4444,10500.0
2014-11-05 10:00:00,57.23,57.34,57.07,57.13,18500.0,55.5026,55.6093,55.3474,55.4056,18500.0
2014-11-05 10:30:00,57.13,57.38,57.11,57.38,17800.0,55.4056,55.6481,55.3862,55.6481,17800.0
2014-11-05 11:00:00,57.46,57.61,57.46,57.51,11700.0,55.7257,55.8711,55.7257,55.7742,11700.0
2014-11-05 11:30:00,57.6,57.71,57.49,57.71,9000.0,55.8614,55.9681,55.7548,55.9681,9000.0
2014-11-05 12:00:00,57.71,57.77,57.55,57.55,9400.0,55.9681,56.0263,55.8129,55.8129,9400.0
2014-11-05 12:30:00,57.61,57.72,57.61,57.7,7300.0,55.8711,55.9778,55.8711,55.9584,7300.0
2014-11-05 13:00:00,57.72,57.75,57.58,57.71,6600.0,55.9778,56.0069,55.842,55.9681,6600.0
2014-11-05 13:30:00,57.7,57.73,57.39,57.53,8300.0,55.9584,55.9875,55.6578,55.7936,8300.0
2014-11-05 14:00:00,57.52,57.66,57.51,57.66,6200.0,55.7839,55.9196,55.7742,55.9196,6200.0
2014-11-05 14:30:00,57.7,57.74,57.6,57.74,10100.0,55.9584,55.9972,55.8614,55.9972,10100.0
2014-11-05 15:00:00,57.77,57.82,57.61,57.67,11600.0,56.0263,56.0748,55.8711,55.9293,11600.0
2014-11-05 15:30:00,57.67,57.7,57.49,57.62,33700.0,55.9293,55.9584,55.7548,55.8808,33700.0
2014-11-06 09:30:00,57.78,57.92,57.36,57.56,17700.0,56.036,56.1718,55.6287,55.8226,17700.0
2014-11-06 10:00:00,57.61,57.71,57.34,57.46,9900.0,55.8711,55.9681,55.6093,55.7257,9900.0
2014-11-06 10:30:00,57.43,57.59,57.29,57.46,9300.0,55.6966,55.8517,55.5608,55.7257,9300.0
2014-11-06 11:00:00,57.48,57.84,57.48,57.82,8300.0,55.7451,56.0942,55.7451,56.0748,8300.0
2014-11-06 11:30:00,57.84,57.85,57.54,57.59,12200.0,56.0942,56.1039,55.8032,55.8517,12200.0
2014-11-06 12:00:00,57.59,57.75,57.55,57.68,9600.0,55.8517,56.0069,55.8129,55.939,9600.0
2014-11-06 12:30:00,57.69,57.86,57.67,57.79,16100.0,55.9487,56.1136,55.9293,56.0457,16100.0
2014-11-06 13:00:00,57.83,57.84,57.7,57.78,15200.0,56.0845,56.0942,55.9584,56.036,15200.0
2014-11-06 13:30:00,57.77,57.79,57.47,57.54,19100.0,56.0263,56.0457,55.7354,55.8032,19100.0
2014-11-06 14:00:00,57.54,57.56,57.42,57.55,19000.0,55.8032,55.8226,55.6869,55.8129,19000.0
2014-11-06 14:30:00,57.57,57.82,57.53,57.73,19200.0,55.8323,56.0748,55.7936,55.9875,19200.0
2014-11-06 15:00:00,57.76,57.91,57.61,57.85,29000.0,56.0166,56.1621,55.8711,56.1039,29000.0
2014-11-06 15:30:00,57.86,57.98,57.78,57.89,61400.0,56.1136,56.23,56.036,56.1427,61400.0
2014-11-07 09:30:00,58.01,58.01,57.3,57.45,9800.0,56.2591,56.2591,55.5705,55.716,9800.0
2014-11-07 10:00:00,57.4,57.48,57.28,57.38,9900.0,55.6675,55.7451,55.5511,55.6481,9900.0
2014-11-07 10:30:00,57.35,57.53,57.28,57.49,5500.0,55.619,55.7936,55.5511,55.7548,5500.0
2014-11-07 11:00:00,57.47,57.5,57.31,57.5,11500.0,55.7354,55.7645,55.5802,55.7645,11500.0
2014-11-07 11:30:00,57.53,57.63,57.44,57.58,10700.0,55.7936,55.8905,55.7063,55.842,10700.0
2014-11-07 12:00:00,57.55,57.67,57.53,57.65,7900.0,55.8129,55.9293,55.7936,55.9099,7900.0
2014-11-07 12:30:00,57.68,57.7,57.52,57.67,9100.0,55.939,55.9584,55.7839,55.9293,9100.0
2014-11-07 13:00:00,57.61,57.67,57.56,57.59,4800.0,55.8711,55.9293,55.8226,55.8517,4800.0
2014-11-07 13:30:00,57.62,57.65,57.31,57.37,14900.0,55.8808,55.9099,55.5802,55.6384,14900.0
2014-11-07 14:00:00,57.37,57.42,57.27,57.27,8500.0,55.6384,55.6869,55.5414,55.5414,8500.0
2014-11-07 14:30:00,57.28,57.44,57.28,57.44,11200.0,55.5511,55.7063,55.5511,55.7063,11200.0
2014-11-07 15:00:00,57.46,57.54,57.36,57.37,16400.0,55.7257,55.8032,55.6287,55.6384,16400.0
2014-11-07 15:30:00,57.37,57.52,57.3,57.52,30000.0,55.6384,55.7839,55.5705,55.7839,30000.0
2014-11-10 09:30:00,57.48,57.59,57.06,57.13,17500.0,55.7451,55.8517,55.3377,55.4056,17500.0
2014-11-10 10:00:00,57.19,57.33,57.12,57.18,18200.0,55.4638,55.5996,55.3959,55.4541,18200.0
2014-11-10 10:30:00,57.19,57.45,57.19,57.45,10300.0,55.4638,55.716,55.4638,55.716,10300.0
2014-11-10 11:00:00,57.44,57.55,57.43,57.46,8800.0,55.7063,55.8129,55.6966,55.7257,8800.0
2014-11-10 11:30:00,57.46,57.56,57.33,57.49,12600.0,55.7257,55.8226,55.5996,55.7548,12600.0
2014-11-10 12:00:00,57.52,57.61,57.44,57.47,11600.0,55.7839,55.8711,55.7063,55.7354,11600.0
2014-11-10 12:30:00,57.46,57.51,57.4,57.41,5100.0,55.7257,55.7742,55.6675,55.6772,5100.0
2014-11-10 13:00:00,57.43,57.55,57.43,57.51,4700.0,55.6966,55.8129,55.6966,55.7742,4700.0
2014-11-10 13:30:00,57.54,57.58,57.39,57.4,15400.0,55.8032,55.842,55.6578,55.6675,15400.0
2014-11-10 14:00:00,57.41,57.58,57.39,57.57,14500.0,55.6772,55.842,55.6578,55.8323,14500.0
2014-11-10 14:30:00,57.57,57.8,57.57,57.74,22600.0,55.8323,56.0554,55.8323,55.9972,22600.0
2014-11-10 15:00:00,57.81,57.82,57.64,57.65,20700.0,56.0651,56.0748,55.9002,55.9099,20700.0
2014-11-10 15:30:00,57.64,57.72,57.38,57.38,81600.0,55.9002,55.9778,55.6481,55.6481,81600.0
2014-11-11 09:30:00,57.56,57.85,57.38,57.5,12800.0,55.8226,56.1039,55.6481,55.7645,12800.0
2014-11-11 10:00:00,57.54,57.81,57.47,57.62,8700.0,55.8032,56.0651,55.7354,55.8808,8700.0
2014-11-11 10:30:00,57.61,57.8,57.61,57.8,14200.0,55.8711,56.0554,55.8711,56.0554,14200.0
2014-11-11 11:00:00,57.84,58.14,57.83,58.09,15800.0,56.0942,56.3851,56.0845,56.3366,15800.0
2014-11-11 11:30:00,58.11,58.33,58.11,58.32,20700.0,56.356,56.5694,56.356,56.5597,20700.0
2014-11-11 12:00:00,58.29,58.4,58.27,58.36,10700.0,56.5306,56.6373,56.5112,56.5985,10700.0
2014-11-11 12:30:00,58.35,58.41,58.3,58.39,17400.0,56.5888,56.647,56.5403,56.6276,17400.0
2014-11-11 13:00:00,58.39,58.39,58.21,58.21,9100.0,56.6276,56.6276,56.453,56.453,9100.0
2014-11-11 13:30:00,58.17,58.25,58.09,58.2,9600.0,56.4142,56.4918,56.3366,56.4433,9600.0
2014-11-11 14:00:00,58.17,58.25,58.09,58.25,10000.0,56.4142,56.4918,56.3366,56.4918,10000.0
2014-11-11 14:30:00,58.25,58.34,58.19,58.31,15500.0,56.4918,56.5791,56.4336,56.55,15500.0
2014-11-11 15:00:00,58.31,58.52,58.31,58.49,25300.0,56.55,56.7537,56.55,56.7246,25300.0
2014-11-11 15:30:00,58.51,58.66,58.36,58.41,58800.0,56.744,56.8894,56.5985,56.647,58800.0
2014-11-12 09:30:00,58.11,58.41,58.08,58.12,11900.0,56.356,56.647,56.3269,56.3657,11900.0
2014-11-12 10:00:00,58.13,58.17,57.96,58.17,20500.0,56.3754,56.4142,56.2106,56.4142,20500.0
2014-11-12 10:30:00,58.2,58.61,58.16,58.57,21200.0,56.4433,56.841,56.4045,56.8022,21200.0
2014-11-12 11:00:00,58.59,58.84,58.59,58.76,21400.0,56.8216,57.064,56.8216,56.9864,21400.0
2014-11-12 11:30:00,58.76,59.01,58.7,58.98,23400.0,56.9864,57.2289,56.9282,57.1998,23400.0
2014-11-12 12:00:00,58.98,59.04,58.93,58.96,20600.0,57.1998,57.258,57.1513,57.1804,20600.0
2014-11-12 12:30:00,58.97,59.01,58.8,58.98,15500.0,57.1901,57.2289,57.0252,57.1998,15500.0
2014-11-12 13:00:00,58.97,59.0,58.8,58.84,12100.0,57.1901,57.2192,57.0252,57.064,12100.0
2014-11-12 13:30:00,58.84,58.92,58.78,58.89,11200.0,57.064,57.1416,57.0058,57.1125,11200.0
2014-11-12 14:00:00,58.94,58.94,58.72,58.73,31500.0,57.161,57.161,56.9476,56.9573,31500.0
2014-11-12 14:30:00,58.73,58.86,58.72,58.82,25700.0,56.9573,57.0834,56.9476,57.0446,25700.0
2014-11-12 15:00:00,58.81,58.91,58.7,58.72,76300.0,57.0349,57.1319,56.9282,56.9476,76300.0
2014-11-12 15:30:00,58.75,58.91,58.6,58.65,83700.0,56.9767,57.1319,56.8313,56.8797,83700.0
2014-11-13 09:30:00,58.78,58.9,58.51,58.81,7700.0,57.0058,57.1222,56.744,57.0349,7700.0
2014-11-13 10:00:00,58.85,59.07,58.75,59.07,13400.0,57.0737,57.2871,56.9767,57.2871,13400.0
2014-11-13 10:30:00,59.03,59.11,58.82,58.83,51100.0,57.2483,57.3259,57.0446,57.0543,51100.0
2014-11-13 11:00:00,58.83,58.88,58.67,58.72,8100.0,57.0543,57.1028,56.8991,56.9476,8100.0
2014-11-13 11:30:00,58.72,58.93,58.68,58.89,26700.0,56.9476,57.1513,56.9088,57.1125,26700.0
2014-11-13 12:00:00,58.91,58.95,58.84,58.87,57300.0,57.1319,57.1707,57.064,57.0931,57300.0
2014-11-13 12:30:00,58.85,58.88,58.84,58.86,51200.0,57.0737,57.1028,57.064,57.0834,51200.0
2014-11-13 13:00:00,58.86,58.87,58.69,58.75,21700.0,57.0834,57.0931,56.9185,56.9767,21700.0
2014-11-13 13:30:00,58.77,58.88,58.74,58.85,34400.0,56.9961,57.1028,56.967,57.0737,34400.0
2014-11-13 14:00:00,58.86,59.21,58.82,58.9,250200.0,57.0834,57.4228,57.0446,57.1222,250200.0
2014-11-13 14:30:00,58.91,59.03,58.79,58.82,84400.0,57.1319,57.2483,57.0155,57.0446,84400.0
2014-11-13 15:00:00,58.82,58.91,58.81,58.83,66600.0,57.0446,57.1319,57.0349,57.0543,66600.0
2014-11-13 15:30:00,58.79,58.91,58.77,58.77,218400.0,57.0155,57.1319,56.9961,56.9961,218400.0
2014-11-14 09:30:00,58.87,59.41,58.62,58.78,10300.0,57.0931,57.6168,56.8507,57.0058,10300.0
2014-11-14 10:00:00,58.81,58.95,58.76,58.88,45600.0,57.0349,57.1707,56.9864,57.1028,45600.0
2014-11-14 10:30:00,58.96,58.96,58.8,58.83,22600.0,57.1804,57.1804,57.0252,57.0543,22600.0
2014-11-14 11:00:00,58.83,58.87,58.69,58.72,140700.0,57.0543,57.0931,56.9185,56.9476,140700.0
2014-11-14 11:30:00,58.76,58.89,58.72,58.77,8800.0,56.9864,57.1125,56.9476,56.9961,8800.0
2014-11-14 12:00:00,58.74,58.74,58.54,58.58,7000.0,56.967,56.967,56.7731,56.8119,7000.0
2014-11-14 12:30:00,58.59,58.72,58.58,58.65,7900.0,56.8216,56.9476,56.8119,56.8797,7900.0
2014-11-14 13:00:00,58.65,58.73,58.49,58.51,16300.0,56.8797,56.9573,56.7246,56.744,16300.0
2014-11-14 13:30:00,58.48,58.62,58.48,58.61,10600.0,56.7149,56.8507,56.7149,56.841,10600.0
2014-11-14 14:00:00,58.6,58.84,58.57,58.84,11600.0,56.8313,57.064,56.8022,57.064,11600.0
2014-11-14 14:30:00,58.85,58.95,58.77,58.8,20100.0,57.0737,57.1707,56.9961,57.0252,20100.0
2014-11-14 15:00:00,58.81,58.81,58.68,58.74,21700.0,57.0349,57.0349,56.9088,56.967,21700.0
2014-11-14 15:30:00,58.75,58.91,58.69,58.7,54500.0,56.9767,57.1319,56.9185,56.9282,54500.0
2014-11-17 09:30:00,58.68,58.74,58.22,58.61,16100.0,56.9088,56.967,56.4627,56.841,16100.0
2014-11-17 10:00:00,58.61,58.63,58.45,58.56,17100.0,56.841,56.8603,56.6858,56.7925,17100.0
2014-11-17 10:30:00,58.56,58.62,58.5,58.61,12300.0,56.7925,56.8507,56.7343,56.841,12300.0
2014-11-17 11:00:00,58.61,58.63,58.35,58.35,8500.0,56.841,56.8603,56.5888,56.5888,8500.0
2014-11-17 11:30:00,58.33,58.37,58.26,58.28,5000.0,56.5694,56.6082,56.5015,56.5209,5000.0
2014-11-17 12:00:00,58.25,58.27,58.11,58.17,10200.0,56.4918,56.5112,56.356,56.4142,10200.0
2014-11-17 12:30:00,58.18,58.29,58.16,58.16,5100.0,56.4239,56.5306,56.4045,56.4045,5100.0
2014-11-17 13:00:00,58.12,58.18,58.09,58.12,5600.0,56.3657,56.4239,56.3366,56.3657,5600.0
2014-11-17 13:30:00,58.13,58.13,58.02,58.04,4200.0,56.3754,56.3754,56.2688,56.2882,4200.0
2014-11-17 14:00:00,58.05,58.28,58.05,58.22,12400.0,56.2979,56.5209,56.2979,56.4627,12400.0
2014-11-17 14:30:00,58.19,58.2,58.09,58.14,13700.0,56.4336,56.4433,56.3366,56.3851,13700.0
2014-11-17 15:00:00,58.11,58.17,58.08,58.12,11100.0,56.356,56.4142,56.3269,56.3657,11100.0
2014-11-17 15:30:00,58.12,58.13,58.01,58.03,23600.0,56.3657,56.3754,56.2591,56.2785,23600.0
2014-11-18 09:30:00,58.08,58.38,58.05,58.12,6300.0,56.3269,56.6179,56.2979,56.3657,6300.0
2014-11-18 10:00:00,58.18,58.21,58.05,58.06,9000.0,56.4239,56.453,56.2979,56.3076,9000.0
2014-11-18 10:30:00,58.07,58.11,57.99,58.07,10000.0,56.3173,56.356,56.2397,56.3173,10000.0
2014-11-18 11:00:00,58.05,58.2,58.04,58.08,6000.0,56.2979,56.4433,56.2882,56.3269,6000.0
2014-11-18 11:30:00,58.14,58.39,58.14,58.34,13400.0,56.3851,56.6276,56.3851,56.5791,13400.0
2014-11-18 12:00:00,58.34,58.46,58.3,58.38,9300.0,56.5791,56.6955,56.5403,56.6179,9300.0
2014-11-18 12:30:00,58.39,58.54,58.33,58.52,8100.0,56.6276,56.7731,56.5694,56.7537,8100.0
2014-11-18 13:00:00,58.52,58.59,58.43,58.46,5400.0,56.7537,56.8216,56.6664,56.6955,5400.0
2014-11-18 13:30:00,58.48,58.52,58.43,58.49,7700.0,56.7149,56.7537,56.6664,56.7246,7700.0
2014-11-18 14:00:00,58.48,58.55,58.45,58.47,9500.0,56.7149,56.7828,56.6858,56.7052,9500.0
2014-11-18 14:30:00,58.47,58.58,58.41,58.58,14700.0,56.7052,56.8119,56.647,56.8119,14700.0
2014-11-18 15:00:00,58.59,58.73,58.55,58.65,22400.0,56.8216,56.9573,56.7828,56.8797,22400.0
2014-11-18 15:30:00,58.62,58.83,58.49,58.51,43800.0,56.8507,57.0543,56.7246,56.744,43800.0
2014-11-19 09:30:00,58.43,58.43,58.05,58.33,4500.0,56.6664,56.6664,56.2979,56.5694,4500.0
2014-11-19 10:00:00,58.29,58.34,58.07,58.07,9700.0,56.5306,56.5791,56.3173,56.3173,9700.0
2014-11-19 10:30:00,58.12,58.12,57.89,57.95,5600.0,56.3657,56.3657,56.1427,56.2009,5600.0
2014-11-19 11:00:00,57.8,57.89,57.7,57.8,4600.0,56.0554,56.1427,55.9584,56.0554,4600.0
2014-11-19 11:30:00,57.82,57.99,57.8,57.8,11700.0,56.0748,56.2397,56.0554,56.0554,11700.0
2014-11-19 12:00:00,57.82,58.04,57.82,57.99,14400.0,56.0748,56.2882,56.0748,56.2397,14400.0
2014-11-19 12:30:00,58.01,58.15,57.97,58.15,6700.0,56.2591,56.3948,56.2203,56.3948,6700.0
2014-11-19 13:00:00,58.21,58.31,58.2,58.23,3200.0,56.453,56.55,56.4433,56.4724,3200.0
2014-11-19 13:30:00,58.24,58.25,58.03,58.12,5500.0,56.4821,56.4918,56.2785,56.3657,5500.0
2014-11-19 14:00:00,58.1,58.3,58.03,58.03,9100.0,56.3463,56.5403,56.2785,56.2785,9100.0
2014-11-19 14:30:00,58.1,58.28,58.06,58.19,21200.0,56.3463,56.5209,56.3076,56.4336,21200.0
2014-11-19 15:00:00,58.16,58.29,58.09,58.29,12100.0,56.4045,56.5306,56.3366,56.5306,12100.0
2014-11-19 15:30:00,58.25,58.32,58.2,58.25,48600.0,56.4918,56.5597,56.4433,56.4918,48600.0
2014-11-20 09:30:00,57.82,58.26,57.52,58.2,31500.0,56.0748,56.5015,55.7839,56.4433,31500.0
2014-11-20 10:00:00,58.31,58.36,58.0,58.0,39200.0,56.55,56.5985,56.2494,56.2494,39200.0
2014-11-20 10:30:00,58.03,58.08,58.0,58.04,11800.0,56.2785,56.3269,56.2494,56.2882,11800.0
2014-11-20 11:00:00,58.0,58.27,58.0,58.23,8600.0,56.2494,56.5112,56.2494,56.4724,8600.0
2014-11-20 11:30:00,58.25,58.45,58.24,58.43,9300.0,56.4918,56.6858,56.4821,56.6664,9300.0
2014-11-20 12:00:00,58.38,58.41,58.25,58.28,8600.0,56.6179,56.647,56.4918,56.5209,8600.0
2014-11-20 12:30:00,58.26,58.35,58.22,58.29,10200.0,56.5015,56.5888,56.4627,56.5306,10200.0
2014-11-20 13:00:00,58.29,58.31,58.2,58.28,8600.0,56.5306,56.55,56.4433,56.5209,8600.0
2014-11-20 13:30:00,58.26,58.29,58.23,58.27,9200.0,56.5015,56.5306,56.4724,56.5112,9200.0
2014-11-20 14:00:00,58.28,58.29,58.23,58.25,10400.0,56.5209,56.5306,56.4724,56.4918,10400.0
2014-11-20 14:30:00,58.25,58.32,58.2,58.25,28100.0,56.4918,56.5597,56.4433,56.4918,28100.0
2014-11-20 15:00:00,58.25,58.26,58.07,58.25,13400.0,56.4918,56.5015,56.3173,56.4918,13400.0
2014-11-20 15:30:00,58.26,58.34,58.22,58.26,41600.0,56.5015,56.5791,56.4627,56.5015,41600.0
2014-11-21 09:30:00,58.93,59.11,58.73,58.73,12900.0,57.1513,57.3259,56.9573,56.9573,12900.0
2014-11-21 10:00:00,58.83,58.97,58.72,58.75,10600.0,57.0543,57.1901,56.9476,56.9767,10600.0
2014-11-21 10:30:00,58.8,59.02,58.7,58.86,6000.0,57.0252,57.2386,56.9282,57.0834,6000.0
2014-11-21 11:00:00,58.85,58.95,58.81,58.9,5500.0,57.0737,57.1707,57.0349,57.1222,5500.0
2014-11-21 11:30:00,58.88,58.95,58.83,58.9,5900.0,57.1028,57.1707,57.0543,57.1222,5900.0
2014-11-21 12:00:00,58.93,58.99,58.84,58.92,5500.0,57.1513,57.2095,57.064,57.1416,5500.0
2014-11-21 12:30:00,58.91,58.97,58.88,58.9,5100.0,57.1319,57.1901,57.1028,57.1222,5100.0
2014-11-21 13:00:00,58.93,58.93,58.87,58.93,18800.0,57.1513,57.1513,57.0931,57.1513,18800.0
2014-11-21 13:30:00,58.9,58.96,58.89,58.93,13800.0,57.1222,57.1804,57.1125,57.1513,13800.0
2014-11-21 14:00:00,58.91,58.95,58.87,58.9,19800.0,57.1319,57.1707,57.0931,57.1222,19800.0
2014-11-21 14:30:00,58.9,59.0,58.89,59.0,14900.0,57.1222,57.2192,57.1125,57.2192,14900.0
2014-11-21 15:00:00,59.0,59.05,58.86,58.9,11600.0,57.2192,57.2677,57.0834,57.1222,11600.0
2014-11-21 15:30:00,58.87,59.03,58.78,59.03,64500.0,57.0931,57.2483,57.0058,57.2483,64500.0
2014-11-24 09:30:00,59.08,59.48,59.05,59.38,29900.0,57.2968,57.6847,57.2677,57.5877,29900.0
2014-11-24 10:00:00,59.38,59.41,59.23,59.36,23200.0,57.5877,57.6168,57.4422,57.5683,23200.0
2014-11-24 10:30:00,59.33,59.47,59.23,59.39,27100.0,57.5392,57.675,57.4422,57.5974,27100.0
2014-11-24 11:00:00,59.38,59.38,59.02,59.07,29400.0,57.5877,57.5877,57.2386,57.2871,29400.0
2014-11-24 11:30:00,59.08,59.29,59.05,59.2,122900.0,57.2968,57.5004,57.2677,57.4131,122900.0
2014-11-24 12:00:00,59.21,59.24,59.15,59.23,11200.0,57.4228,57.4519,57.3647,57.4422,11200.0
2014-11-24 12:30:00,59.22,59.24,59.06,59.1,14900.0,57.4325,57.4519,57.2774,57.3162,14900.0
2014-11-24 13:00:00,59.1,59.15,59.05,59.13,6600.0,57.3162,57.3647,57.2677,57.3453,6600.0
2014-11-24 13:30:00,59.1,59.11,59.02,59.09,11400.0,57.3162,57.3259,57.2386,57.3065,11400.0
2014-11-24 14:00:00,59.11,59.16,59.0,59.09,17100.0,57.3259,57.3744,57.2192,57.3065,17100.0
2014-11-24 14:30:00,59.09,59.13,58.98,59.03,18900.0,57.3065,57.3453,57.1998,57.2483,18900.0
2014-11-24 15:00:00,59.03,59.08,58.95,58.99,15600.0,57.2483,57.2968,57.1707,57.2095,15600.0
2014-11-24 15:30:00,58.98,59.07,58.91,58.98,45800.0,57.1998,57.2871,57.1319,57.1998,45800.0
2014-11-25 09:30:00,59.17,59.27,59.01,59.17,12600.0,57.3841,57.481,57.2289,57.3841,12600.0
2014-11-25 10:00:00,59.09,59.17,59.0,59.08,15600.0,57.3065,57.3841,57.2192,57.2968,15600.0
2014-11-25 10:30:00,59.08,59.14,58.98,59.01,7200.0,57.2968,57.355,57.1998,57.2289,7200.0
2014-11-25 11:00:00,59.0,59.0,58.79,58.95,3800.0,57.2192,57.2192,57.0155,57.1707,3800.0
2014-11-25 11:30:00,58.91,58.98,58.73,58.91,8500.0,57.1319,57.1998,56.9573,57.1319,8500.0
2014-11-25 12:00:00,58.87,59.01,58.86,58.98,5600.0,57.0931,57.2289,57.0834,57.1998,5600.0
2014-11-25 12:30:00,58.97,59.02,58.86,58.87,5900.0,57.1901,57.2386,57.0834,57.0931,5900.0
2014-11-25 13:00:00,58.9,58.93,58.78,58.89,8500.0,57.1222,57.1513,57.0058,57.1125,8500.0
2014-11-25 13:30:00,58.85,58.88,58.74,58.88,2500.0,57.0737,57.1028,56.967,57.1028,2500.0
2014-11-25 14:00:00,58.89,58.9,58.82,58.85,4800.0,57.1125,57.1222,57.0446,57.0737,4800.0
2014-11-25 14:30:00,58.85,58.91,58.74,58.9,6000.0,57.0737,57.1319,56.967,57.1222,6000.0
2014-11-25 15:00:00,58.9,58.97,58.85,58.89,14300.0,57.1222,57.1901,57.0737,57.1125,14300.0
2014-11-25 15:30:00,58.87,59.0,58.86,58.97,54800.0,57.0931,57.2192,57.0834,57.1901,54800.0
2014-11-26 09:30:00,58.85,59.27,58.85,59.06,13300.0,57.0737,57.481,57.0737,57.2774,13300.0
2014-11-26 10:00:00,59.05,59.12,59.0,59.04,13500.0,57.2677,57.3356,57.2192,57.258,13500.0
2014-11-26 10:30:00,59.03,59.1,59.0,59.0,3800.0,57.2483,57.3162,57.2192,57.2192,3800.0
2014-11-26 11:00:00,59.01,59.02,58.84,58.89,3800.0,57.2289,57.2386,57.064,57.1125,3800.0
2014-11-26 11:30:00,58.9,59.07,58.9,58.97,17800.0,57.1222,57.2871,57.1222,57.1901,17800.0
2014-11-26 12:00:00,59.01,59.07,58.55,58.85,42500.0,57.2289,57.2871,56.7828,57.0737,42500.0
2014-11-26 12:30:00,58.87,58.93,58.79,58.83,5900.0,57.0931,57.1513,57.0155,57.0543,5900.0
2014-11-26 13:00:00,58.8,58.93,58.8,58.81,3100.0,57.0252,57.1513,57.0252,57.0349,3100.0
2014-11-26 13:30:00,58.81,58.86,58.78,58.82,3200.0,57.0349,57.0834,57.0058,57.0446,3200.0
2014-11-26 14:00:00,58.81,58.87,58.75,58.82,4200.0,57.0349,57.0931,56.9767,57.0446,4200.0
2014-11-26 14:30:00,58.85,58.87,58.65,58.67,16600.0,57.0737,57.0931,56.8797,56.8991,16600.0
2014-11-26 15:00:00,58.67,58.7,58.49,58.5,22300.0,56.8991,56.9282,56.7246,56.7343,22300.0
2014-11-26 15:30:00,58.5,58.71,58.44,58.62,56900.0,56.7343,56.9379,56.6761,56.8507,56900.0
2014-11-28 09:30:00,58.87,59.18,58.78,58.96,21500.0,57.0931,57.3937,57.0058,57.1804,21500.0
2014-11-28 10:00:00,58.94,59.06,58.77,58.9,19500.0,57.161,57.2774,56.9961,57.1222,19500.0
2014-11-28 10:30:00,58.9,59.11,58.87,59.1,59600.0,57.1222,57.3259,57.0931,57.3162,59600.0
2014-11-28 11:00:00,59.01,59.13,58.91,58.94,22600.0,57.2289,57.3453,57.1319,57.161,22600.0
2014-11-28 11:30:00,58.94,59.05,58.86,58.88,24500.0,57.161,57.2677,57.0834,57.1028,24500.0
2014-11-28 12:00:00,58.88,58.93,58.82,58.92,20100.0,57.1028,57.1513,57.0446,57.1416,20100.0
2014-11-28 12:30:00,58.92,58.94,58.67,58.91,45600.0,57.1416,57.161,56.8991,57.1319,45600.0
2014-12-01 09:30:00,58.67,58.87,57.94,58.45,27700.0,56.8991,57.0931,56.1912,56.6858,27700.0
2014-12-01 10:00:00,58.42,58.64,58.36,58.36,9100.0,56.6567,56.87,56.5985,56.5985,9100.0
2014-12-01 10:30:00,58.35,58.41,58.07,58.14,17200.0,56.5888,56.647,56.3173,56.3851,17200.0
2014-12-01 11:00:00,58.12,58.21,58.0,58.06,10500.0,56.3657,56.453,56.2494,56.3076,10500.0
2014-12-01 11:30:00,58.05,58.07,57.95,58.04,15800.0,56.2979,56.3173,56.2009,56.2882,15800.0
2014-12-01 12:00:00,58.04,58.46,58.02,58.42,28600.0,56.2882,56.6955,56.2688,56.6567,28600.0
2014-12-01 12:30:00,58.44,58.59,58.14,58.33,14100.0,56.6761,56.8216,56.3851,56.5694,14100.0
2014-12-01 13:00:00,58.36,58.36,58.08,58.15,5100.0,56.5985,56.5985,56.3269,56.3948,5100.0
2014-12-01 13:30:00,58.2,58.27,58.18,58.18,9100.0,56.4433,56.5112,56.4239,56.4239,9100.0
2014-12-01 14:00:00,58.18,58.25,58.13,58.19,17200.0,56.4239,56.4918,56.3754,56.4336,17200.0
2014-12-01 14:30:00,58.2,58.52,58.2,58.46,24400.0,56.4433,56.7537,56.4433,56.6955,24400.0
2014-12-01 15:00:00,58.46,58.47,58.18,58.2,20400.0,56.6955,56.7052,56.4239,56.4433,20400.0
2014-12-01 15:30:00,58.21,58.21,57.84,57.87,64300.0,56.453,56.453,56.0942,56.1233,64300.0
2014-12-02 09:30:00,58.04,58.42,57.91,58.27,12200.0,56.2882,56.6567,56.1621,56.5112,12200.0
2014-12-02 10:00:00,58.2,58.45,58.2,58.43,18700.0,56.4433,56.6858,56.4433,56.6664,18700.0
2014-12-02 10:30:00,58.42,58.65,58.39,58.49,7600.0,56.6567,56.8797,56.6276,56.7246,7600.0
2014-12-02 11:00:00,58.52,58.6,58.33,58.35,13800.0,56.7537,56.8313,56.5694,56.5888,13800.0
2014-12-02 11:30:00,58.38,58.39,58.07,58.19,10400.0,56.6179,56.6276,56.3173,56.4336,10400.0
2014-12-02 12:00:00,58.18,58.26,58.12,58.21,6500.0,56.4239,56.5015,56.3657,56.453,6500.0
2014-12-02 12:30:00,58.2,58.2,58.01,58.04,5700.0,56.4433,56.4433,56.2591,56.2882,5700.0
2014-12-02 13:00:00,58.04,58.07,57.95,58.07,7200.0,56.2882,56.3173,56.2009,56.3173,7200.0
2014-12-02 13:30:00,58.06,58.07,57.98,58.0,4300.0,56.3076,56.3173,56.23,56.2494,4300.0
2014-12-02 14:00:00,58.03,58.07,57.99,58.02,5000.0,56.2785,56.3173,56.2397,56.2688,5000.0
2014-12-02 14:30:00,58.04,58.09,57.98,58.01,11200.0,56.2882,56.3366,56.23,56.2591,11200.0
2014-12-02 15:00:00,58.04,58.08,57.99,58.0,7600.0,56.2882,56.3269,56.2397,56.2494,7600.0
2014-12-02 15:30:00,58.01,58.05,57.8,57.81,38700.0,56.2591,56.2979,56.0554,56.0651,38700.0
2014-12-03 09:30:00,57.73,58.26,57.52,58.25,11800.0,55.9875,56.5015,55.7839,56.4918,11800.0
2014-12-03 10:00:00,58.25,58.46,58.19,58.46,4500.0,56.4918,56.6955,56.4336,56.6955,4500.0
2014-12-03 10:30:00,58.35,58.43,58.33,58.41,5700.0,56.5888,56.6664,56.5694,56.647,5700.0
2014-12-03 11:00:00,58.4,58.44,58.22,58.24,10500.0,56.6373,56.6761,56.4627,56.4821,10500.0
2014-12-03 11:30:00,58.24,58.4,58.19,58.38,15100.0,56.4821,56.6373,56.4336,56.6179,15100.0
2014-12-03 12:00:00,58.37,58.4,58.23,58.3,5800.0,56.6082,56.6373,56.4724,56.5403,5800.0
2014-12-03 12:30:00,58.28,58.28,58.19,58.26,4700.0,56.5209,56.5209,56.4336,56.5015,4700.0
2014-12-03 13:00:00,58.26,58.34,58.26,58.32,6800.0,56.5015,56.5791,56.5015,56.5597,6800.0
2014-12-03 13:30:00,58.31,58.34,58.24,58.33,6600.0,56.55,56.5791,56.4821,56.5694,6600.0
2014-12-03 14:00:00,58.31,58.34,58.21,58.3,15400.0,56.55,56.5791,56.453,56.5403,15400.0
2014-12-03 14:30:00,58.31,58.31,58.18,58.19,11200.0,56.55,56.55,56.4239,56.4336,11200.0
2014-12-03 15:00:00,58.19,58.34,58.15,58.33,22700.0,56.4336,56.5791,56.3948,56.5694,22700.0
2014-12-03 15:30:00,58.34,58.4,58.19,58.19,139800.0,56.5791,56.6373,56.4336,56.4336,139800.0
2014-12-04 09:30:00,58.23,58.46,58.16,58.32,109600.0,56.4724,56.6955,56.4045,56.5597,109600.0
2014-12-04 10:00:00,58.32,58.5,58.25,58.33,51300.0,56.5597,56.7343,56.4918,56.5694,51300.0
2014-12-04 10:30:00,58.32,58.32,58.01,58.14,13500.0,56.5597,56.5597,56.2591,56.3851,13500.0
2014-12-04 11:00:00,58.11,58.2,58.05,58.19,13100.0,56.356,56.4433,56.2979,56.4336,13100.0
2014-12-04 11:30:00,58.19,58.4,58.15,58.39,34000.0,56.4336,56.6373,56.3948,56.6276,34000.0
2014-12-04 12:00:00,58.42,58.86,58.34,58.78,13300.0,56.6567,57.0834,56.5791,57.0058,13300.0
2014-12-04 12:30:00,58.8,58.97,58.58,58.58,12500.0,57.0252,57.1901,56.8119,56.8119,12500.0
2014-12-04 13:00:00,58.57,58.6,58.51,58.6,6500.0,56.8022,56.8313,56.744,56.8313,6500.0
2014-12-04 13:30:00,58.62,58.78,58.52,58.75,10800.0,56.8507,57.0058,56.7537,56.9767,10800.0
2014-12-04 14:00:00,58.77,58.81,58.75,58.8,9700.0,56.9961,57.0349,56.9767,57.0252,9700.0
2014-12-04 14:30:00,58.8,58.82,58.66,58.69,12100.0,57.0252,57.0446,56.8894,56.9185,12100.0
2014-12-04 15:00:00,58.69,58.99,58.69,58.91,28100.0,56.9185,57.2095,56.9185,57.1319,28100.0
2014-12-04 15:30:00,58.91,58.96,58.83,58.83,52200.0,57.1319,57.1804,57.0543,57.0543,52200.0
2014-12-05 09:30:00,58.94,59.96,58.93,59.77,104000.0,57.161,58.1502,57.1513,57.9659,104000.0
2014-12-05 10:00:00,59.86,60.21,59.79,60.2,31700.0,58.0532,58.3927,57.9853,58.383,31700.0
2014-12-05 10:30:00,60.19,60.35,60.07,60.1,16600.0,58.3733,58.5284,58.2569,58.286,16600.0
2014-12-05 11:00:00,60.11,60.19,59.96,60.04,31200.0,58.2957,58.3733,58.1502,58.2278,31200.0
2014-12-05 11:30:00,60.03,60.15,59.95,60.13,16000.0,58.2181,58.3345,58.1405,58.3151,16000.0
2014-12-05 12:00:00,60.03,60.19,59.97,60.05,15400.0,58.2181,58.3733,58.1599,58.2375,15400.0
2014-12-05 12:30:00,60.06,60.09,60.01,60.03,13600.0,58.2472,58.2763,58.1987,58.2181,13600.0
2014-12-05 13:00:00,60.01,60.14,59.98,60.01,84500.0,58.1987,58.3248,58.1696,58.1987,84500.0
2014-12-05 13:30:00,60.01,60.04,59.96,60.0,53300.0,58.1987,58.2278,58.1502,58.189,53300.0
2014-12-05 14:00:00,59.99,60.02,59.9,59.94,18600.0,58.1793,58.2084,58.092,58.1308,18600.0
2014-12-05 14:30:00,59.95,60.02,59.94,59.99,19300.0,58.1405,58.2084,58.1308,58.1793,19300.0
2014-12-05 15:00:00,59.98,60.09,59.91,60.02,37700.0,58.1696,58.2763,58.1017,58.2084,37700.0
2014-12-05 15:30:00,60.02,60.26,59.96,59.96,122100.0,58.2084,58.4412,58.1502,58.1502,122100.0
2014-12-08 09:30:00,60.21,60.67,60.08,60.28,78200.0,58.3927,58.8388,58.2666,58.4605,78200.0
2014-12-08 10:00:00,60.28,60.45,60.16,60.24,29100.0,58.4605,58.6254,58.3442,58.4218,29100.0
2014-12-08 10:30:00,60.27,60.39,60.21,60.25,25300.0,58.4508,58.5672,58.3927,58.4315,25300.0
2014-12-08 11:00:00,60.25,60.35,60.21,60.27,38800.0,58.4315,58.5284,58.3927,58.4508,38800.0
2014-12-08 11:30:00,60.3,60.31,59.89,59.95,10000.0,58.4799,58.4896,58.0823,58.1405,10000.0
2014-12-08 12:00:00,59.96,60.05,59.73,60.02,32000.0,58.1502,58.2375,57.9271,58.2084,32000.0
2014-12-08 12:30:00,60.02,60.05,59.74,60.0,32200.0,58.2084,58.2375,57.9368,58.189,32200.0
2014-12-08 13:00:00,60.01,60.04,59.94,59.99,14900.0,58.1987,58.2278,58.1308,58.1793,14900.0
2014-12-08 13:30:00,59.96,60.0,59.78,59.78,21000.0,58.1502,58.189,57.9756,57.9756,21000.0
2014-12-08 14:00:00,59.76,59.76,59.53,59.72,13400.0,57.9562,57.9562,57.7332,57.9174,13400.0
2014-12-08 14:30:00,59.74,60.12,59.73,59.99,18300.0,57.9368,58.3054,57.9271,58.1793,18300.0
2014-12-08 15:00:00,59.99,60.1,59.93,60.04,31400.0,58.1793,58.286,58.1211,58.2278,31400.0
2014-12-08 15:30:00,60.02,60.15,59.86,59.86,63400.0,58.2084,58.3345,58.0532,58.0532,63400.0
2014-12-09 09:30:00,59.05,59.83,59.02,59.45,18800.0,57.2677,58.0241,57.2386,57.6556,18800.0
2014-12-09 10:00:00,59.44,59.48,59.03,59.03,51800.0,57.6459,57.6847,57.2483,57.2483,51800.0
2014-12-09 10:30:00,59.07,59.1,58.73,58.97,20900.0,57.2871,57.3162,56.9573,57.1901,20900.0
2014-12-09 11:00:00,59.03,59.05,58.6,58.88,19100.0,57.2483,57.2677,56.8313,57.1028,19100.0
2014-12-09 11:30:00,58.91,58.97,58.76,58.81,12000.0,57.1319,57.1901,56.9864,57.0349,12000.0
2014-12-09 12:00:00,58.78,58.86,58.64,58.8,10900.0,57.0058,57.0834,56.87,57.0252,10900.0
2014-12-09 12:30:00,58.78,58.94,58.76,58.92,7800.0,57.0058,57.161,56.9864,57.1416,7800.0
2014-12-09 13:00:00,58.93,59.28,58.83,59.17,16700.0,57.1513,57.4907,57.0543,57.3841,16700.0
2014-12-09 13:30:00,59.21,59.75,59.17,59.75,21900.0,57.4228,57.9465,57.3841,57.9465,21900.0
2014-12-09 14:00:00,59.75,59.77,59.46,59.46,20300.0,57.9465,57.9659,57.6653,57.6653,20300.0
2014-12-09 14:30:00,59.48,59.5,59.28,59.36,21700.0,57.6847,57.7041,57.4907,57.5683,21700.0
2014-12-09 15:00:00,59.35,59.56,59.29,59.55,28400.0,57.5586,57.7623,57.5004,57.7526,28400.0
2014-12-09 15:30:00,59.53,59.63,59.37,59.4,56600.0,57.7332,57.8302,57.578,57.6071,56600.0
2014-12-10 09:30:00,59.26,59.62,58.95,59.01,8100.0,57.4713,57.8205,57.1707,57.2289,8100.0
2014-12-10 10:00:00,59.1,59.23,58.86,58.86,4900.0,57.3162,57.4422,57.0834,57.0834,4900.0
2014-12-10 10:30:00,58.87,58.91,58.67,58.8,13500.0,57.0931,57.1319,56.8991,57.0252,13500.0
2014-12-10 11:00:00,58.84,58.92,58.72,58.87,6000.0,57.064,57.1416,56.9476,57.0931,6000.0
2014-12-10 11:30:00,58.85,58.85,58.63,58.83,4900.0,57.0737,57.0737,56.8603,57.0543,4900.0
2014-12-10 12:00:00,58.8,58.81,58.57,58.6,7700.0,57.0252,57.0349,56.8022,56.8313,7700.0
2014-12-10 12:30:00,58.6,58.86,58.51,58.74,7200.0,56.8313,57.0834,56.744,56.967,7200.0
2014-12-10 13:00:00,58.78,58.92,58.72,58.87,5200.0,57.0058,57.1416,56.9476,57.0931,5200.0
2014-12-10 13:30:00,58.87,58.87,58.45,58.46,5500.0,57.0931,57.0931,56.6858,56.6955,5500.0
2014-12-10 14:00:00,58.41,58.5,58.36,58.41,14500.0,56.647,56.7343,56.5985,56.647,14500.0
2014-12-10 14:30:00,58.27,58.32,58.03,58.06,14600.0,56.5112,56.5597,56.2785,56.3076,14600.0
2014-12-10 15:00:00,58.07,58.37,57.9,58.32,19500.0,56.3173,56.6082,56.1524,56.5597,19500.0
2014-12-10 15:30:00,58.36,58.48,58.11,58.21,35800.0,56.5985,56.7149,56.356,56.453,35800.0
2014-12-11 09:30:00,58.29,59.23,58.29,58.75,6700.0,56.5306,57.4422,56.5306,56.9767,6700.0
2014-12-11 10:00:00,58.75,59.15,58.61,58.92,17200.0,56.9767,57.3647,56.841,57.1416,17200.0
2014-12-11 10:30:00,58.82,59.05,58.8,58.83,7700.0,57.0446,57.2677,57.0252,57.0543,7700.0
2014-12-11 11:00:00,58.77,58.84,58.66,58.73,8300.0,56.9961,57.064,56.8894,56.9573,8300.0
2014-12-11 11:30:00,58.71,58.81,58.6,58.75,14000.0,56.9379,57.0349,56.8313,56.9767,14000.0
2014-12-11 12:00:00,58.8,58.86,58.72,58.78,6300.0,57.0252,57.0834,56.9476,57.0058,6300.0
2014-12-11 12:30:00,58.77,58.79,58.67,58.71,4600.0,56.9961,57.0155,56.8991,56.9379,4600.0
2014-12-11 13:00:00,58.68,58.68,58.32,58.39,5100.0,56.9088,56.9088,56.5597,56.6276,5100.0
2014-12-11 13:30:00,58.43,58.51,58.36,58.36,7900.0,56.6664,56.744,56.5985,56.5985,7900.0
2014-12-11 14:00:00,58.36,58.48,58.22,58.24,7400.0,56.5985,56.7149,56.4627,56.4821,7400.0
2014-12-11 14:30:00,58.24,58.49,58.12,58.17,11800.0,56.4821,56.7246,56.3657,56.4142,11800.0
2014-12-11 15:00:00,58.16,58.5,58.15,58.34,10700.0,56.4045,56.7343,56.3948,56.5791,10700.0
2014-12-11 15:30:00,58.33,58.4,57.96,58.11,31400.0,56.5694,56.6373,56.2106,56.356,31400.0
2014-12-12 09:30:00,58.61,58.84,58.12,58.63,35000.0,56.841,57.064,56.3657,56.8603,35000.0
2014-12-12 10:00:00,58.61,58.77,58.18,58.29,22200.0,56.841,56.9961,56.4239,56.5306,22200.0
2014-12-12 10:30:00,58.42,58.42,57.91,57.98,11800.0,56.6567,56.6567,56.1621,56.23,11800.0
2014-12-12 11:00:00,57.98,58.19,57.93,58.02,7200.0,56.23,56.4336,56.1815,56.2688,7200.0
2014-12-12 11:30:00,58.0,58.21,57.91,58.13,43000.0,56.2494,56.453,56.1621,56.3754,43000.0
2014-12-12 12:00:00,58.22,58.37,58.21,58.3,14800.0,56.4627,56.6082,56.453,56.5403,14800.0
2014-12-12 12:30:00,58.32,58.33,58.07,58.07,11200.0,56.5597,56.5694,56.3173,56.3173,11200.0
2014-12-12 13:00:00,58.06,58.18,57.96,58.17,10400.0,56.3076,56.4239,56.2106,56.4142,10400.0
2014-12-12 13:30:00,58.24,58.24,57.97,57.97,8200.0,56.4821,56.4821,56.2203,56.2203,8200.0
2014-12-12 14:00:00,57.94,58.02,57.92,57.96,11000.0,56.1912,56.2688,56.1718,56.2106,11000.0
2014-12-12 14:30:00,57.95,58.05,57.89,57.98,12600.0,56.2009,56.2979,56.1427,56.23,12600.0
2014-12-12 15:00:00,57.96,58.11,57.93,58.05,19800.0,56.2106,56.356,56.1815,56.2979,19800.0
2014-12-12 15:30:00,58.04,58.06,57.63,57.69,43100.0,56.2882,56.3076,55.8905,55.9487,43100.0
2014-12-15 09:30:00,57.92,58.61,57.84,58.44,22400.0,56.1718,56.841,56.0942,56.6761,22400.0
2014-12-15 10:00:00,58.47,58.48,58.2,58.29,14700.0,56.7052,56.7149,56.4433,56.5306,14700.0
2014-12-15 10:30:00,58.32,58.32,57.96,58.11,21100.0,56.5597,56.5597,56.2106,56.356,21100.0
2014-12-15 11:00:00,58.08,58.08,57.52,57.52,10600.0,56.3269,56.3269,55.7839,55.7839,10600.0
2014-12-15 11:30:00,57.51,57.59,57.06,57.15,11100.0,55.7742,55.8517,55.3377,55.425,11100.0
2014-12-15 12:00:00,57.2,57.9,57.2,57.78,20200.0,55.4735,56.1524,55.4735,56.036,20200.0
2014-12-15 12:30:00,57.79,58.05,57.65,58.0,16900.0,56.0457,56.2979,55.9099,56.2494,16900.0
2014-12-15 13:00:00,57.94,57.97,57.69,57.87,10400.0,56.1912,56.2203,55.9487,56.1233,10400.0
2014-12-15 13:30:00,57.79,57.94,57.72,57.75,10400.0,56.0457,56.1912,55.9778,56.0069,10400.0
2014-12-15 14:00:00,57.77,58.01,57.58,57.94,16300.0,56.0263,56.2591,55.842,56.1912,16300.0
2014-12-15 14:30:00,57.94,58.0,57.68,57.9,16200.0,56.1912,56.2494,55.939,56.1524,16200.0
2014-12-15 15:00:00,57.87,58.01,57.6,57.61,33400.0,56.1233,56.2591,55.8614,55.8711,33400.0
2014-12-15 15:30:00,57.63,57.77,57.46,57.46,27900.0,55.8905,56.0263,55.7257,55.7257,27900.0
2014-12-16 09:30:00,57.28,57.96,57.07,57.87,38900.0,55.5511,56.2106,55.3474,56.1233,38900.0
2014-12-16 10:00:00,57.82,57.82,57.01,57.59,14200.0,56.0748,56.0748,55.2892,55.8517,14200.0
2014-12-16 10:30:00,57.59,57.86,57.39,57.82,27500.0,55.8517,56.1136,55.6578,56.0748,27500.0
2014-12-16 11:00:00,57.81,58.51,57.79,58.4,22700.0,56.0651,56.744,56.0457,56.6373,22700.0
2014-12-16 11:30:00,58.41,58.5,58.1,58.11,11600.0,56.647,56.7343,56.3463,56.356,11600.0
2014-12-16 12:00:00,58.11,58.14,57.99,58.08,6200.0,56.356,56.3851,56.2397,56.3269,6200.0
2014-12-16 12:30:00,58.12,58.13,57.93,57.97,9800.0,56.3657,56.3754,56.1815,56.2203,9800.0
2014-12-16 13:00:00,58.0,58.02,57.53,57.54,16700.0,56.2494,56.2688,55.7936,55.8032,16700.0
2014-12-16 13:30:00,57.47,57.66,57.45,57.51,7600.0,55.7354,55.9196,55.716,55.7742,7600.0
2014-12-16 14:00:00,57.46,57.58,57.32,57.5,12900.0,55.7257,55.842,55.5899,55.7645,12900.0
2014-12-16 14:30:00,57.51,57.57,57.33,57.44,15000.0,55.7742,55.8323,55.5996,55.7063,15000.0
2014-12-16 15:00:00,57.43,57.53,57.39,57.48,34100.0,55.6966,55.7936,55.6578,55.7451,34100.0
2014-12-16 15:30:00,57.44,57.6,57.0,57.03,29000.0,55.7063,55.8614,55.2795,55.3086,29000.0
2014-12-17 09:30:00,57.07,57.54,56.89,56.94,14400.0,55.3474,55.8032,55.1729,55.2214,14400.0
2014-12-17 10:00:00,56.88,56.89,56.68,56.79,8400.0,55.1632,55.1729,54.9692,55.0759,8400.0
2014-12-17 10:30:00,56.66,57.09,56.64,57.02,8700.0,54.9498,55.3668,54.9304,55.2989,8700.0
2014-12-17 11:00:00,57.03,57.45,57.03,57.38,13100.0,55.3086,55.716,55.3086,55.6481,13100.0
2014-12-17 11:30:00,57.38,57.83,57.36,57.82,23200.0,55.6481,56.0845,55.6287,56.0748,23200.0
2014-12-17 12:00:00,57.78,57.86,57.5,57.52,15900.0,56.036,56.1136,55.7645,55.7839,15900.0
2014-12-17 12:30:00,57.53,57.95,57.51,57.86,10400.0,55.7936,56.2009,55.7742,56.1136,10400.0
2014-12-17 13:00:00,57.89,57.94,57.75,57.91,5300.0,56.1427,56.1912,56.0069,56.1621,5300.0
2014-12-17 13:30:00,57.91,57.94,57.61,57.74,9300.0,56.1621,56.1912,55.8711,55.9972,9300.0
2014-12-17 14:00:00,57.77,58.17,57.77,58.0,15600.0,56.0263,56.4142,56.0263,56.2494,15600.0
2014-12-17 14:30:00,58.04,58.1,57.69,57.8,11900.0,56.2882,56.3463,55.9487,56.0554,11900.0
2014-12-17 15:00:00,57.82,58.15,57.61,58.15,16100.0,56.0748,56.3948,55.8711,56.3948,16100.0
2014-12-17 15:30:00,58.11,58.53,57.97,58.41,55700.0,56.356,56.7634,56.2203,56.647,55700.0
2014-12-18 09:30:00,59.81,59.95,58.95,59.36,32500.0,58.0047,58.1405,57.1707,57.5683,32500.0
2014-12-18 10:00:00,59.25,59.38,59.04,59.04,18300.0,57.4616,57.5877,57.258,57.258,18300.0
2014-12-18 10:30:00,59.04,59.16,58.99,59.16,17400.0,57.258,57.3744,57.2095,57.3744,17400.0
2014-12-18 11:00:00,59.14,59.25,58.95,59.05,23600.0,57.355,57.4616,57.1707,57.2677,23600.0
2014-12-18 11:30:00,59.08,59.24,58.9,59.17,27100.0,57.2968,57.4519,57.1222,57.3841,27100.0
2014-12-18 12:00:00,59.26,59.47,59.12,59.33,13300.0,57.4713,57.675,57.3356,57.5392,13300.0
2014-12-18 12:30:00,59.32,59.57,59.19,59.57,10500.0,57.5295,57.772,57.4034,57.772,10500.0
2014-12-18 13:00:00,59.56,59.57,59.42,59.52,13500.0,57.7623,57.772,57.6265,57.7235,13500.0
2014-12-18 13:30:00,59.55,59.55,59.33,59.36,19400.0,57.7526,57.7526,57.5392,57.5683,19400.0
2014-12-18 14:00:00,59.39,59.42,59.03,59.04,13300.0,57.5974,57.6265,57.2483,57.258,13300.0
2014-12-18 14:30:00,59.02,59.37,59.02,59.36,16300.0,57.2386,57.578,57.2386,57.5683,16300.0
2014-12-18 15:00:00,59.43,59.64,59.42,59.6,29200.0,57.6362,57.8399,57.6265,57.8011,29200.0
2014-12-18 15:30:00,59.62,59.74,59.28,59.32,95500.0,57.8205,57.9368,57.4907,57.5295,95500.0
2014-12-19 09:30:00,59.65,59.77,59.23,59.63,30000.0,57.8496,57.9659,57.4422,57.8302,30000.0
2014-12-19 10:00:00,59.65,59.84,59.58,59.83,5700.0,57.8496,58.0338,57.7817,58.0241,5700.0
2014-12-19 10:30:00,59.83,59.83,59.35,59.5,35200.0,58.0241,58.0241,57.5586,57.7041,35200.0
2014-12-19 11:00:00,59.56,59.67,59.44,59.6,42400.0,57.7623,57.869,57.6459,57.8011,42400.0
2014-12-19 11:30:00,59.6,59.63,59.52,59.52,7200.0,57.8011,57.8302,57.7235,57.7235,7200.0
2014-12-19 12:00:00,59.52,59.53,59.4,59.44,4900.0,57.7235,57.7332,57.6071,57.6459,4900.0
2014-12-19 12:30:00,59.42,59.58,59.38,59.52,3000.0,57.6265,57.7817,57.5877,57.7235,3000.0
2014-12-19 13:00:00,59.5,59.52,59.43,59.48,4800.0,57.7041,57.7235,57.6362,57.6847,4800.0
2014-12-19 13:30:00,59.48,59.61,59.4,59.56,7600.0,57.6847,57.8108,57.6071,57.7623,7600.0
2014-12-19 14:00:00,59.54,59.78,59.54,59.71,8300.0,57.7429,57.9756,57.7429,57.9078,8300.0
2014-12-19 14:30:00,59.72,59.9,59.59,59.88,8400.0,57.9174,58.092,57.7914,58.0726,8400.0
2014-12-19 15:00:00,59.84,60.0,59.76,60.0,34700.0,58.0338,58.189,57.9562,58.189,34700.0
2014-12-19 15:30:00,60.02,60.03,59.72,59.72,51400.0,58.2084,58.2181,57.9174,57.9174,51400.0
2014-12-22 09:30:00,59.77,60.48,59.77,60.2,14500.0,57.9659,58.6545,57.9659,58.383,14500.0
2014-12-22 10:00:00,60.22,60.4,60.19,60.35,6000.0,58.4024,58.5769,58.3733,58.5284,6000.0
2014-12-22 10:30:00,60.32,60.37,60.08,60.19,16800.0,58.4993,58.5478,58.2666,58.3733,16800.0
2014-12-22 11:00:00,60.17,60.17,59.86,59.86,28300.0,58.3539,58.3539,58.0532,58.0532,28300.0
2014-12-22 11:30:00,59.85,59.9,59.71,59.76,15500.0,58.0435,58.092,57.9078,57.9562,15500.0
2014-12-22 12:00:00,59.73,59.81,59.7,59.78,13200.0,57.9271,58.0047,57.8981,57.9756,13200.0
2014-12-22 12:30:00,59.78,59.8,59.73,59.8,7800.0,57.9756,57.995,57.9271,57.995,7800.0
2014-12-22 13:00:00,59.75,59.79,59.75,59.78,14900.0,57.9465,57.9853,57.9465,57.9756,14900.0
2014-12-22 13:30:00,59.76,59.79,59.74,59.77,16200.0,57.9562,57.9853,57.9368,57.9659,16200.0
2014-12-22 14:00:00,59.77,59.78,59.75,59.77,10000.0,57.9659,57.9756,57.9465,57.9659,10000.0
2014-12-22 14:30:00,59.77,59.79,59.74,59.78,11500.0,57.9659,57.9853,57.9368,57.9756,11500.0
2014-12-22 15:00:00,59.76,59.82,59.75,59.79,23500.0,57.9562,58.0144,57.9465,57.9853,23500.0
2014-12-22 15:30:00,59.8,59.9,59.75,59.82,92500.0,57.995,58.092,57.9465,58.0144,92500.0
2014-12-23 09:30:00,59.92,60.82,59.89,60.79,35500.0,58.1114,58.9842,58.0823,58.9552,35500.0
2014-12-23 10:00:00,60.82,60.86,60.57,60.63,29000.0,58.9842,59.023,58.7418,58.8,29000.0
2014-12-23 10:30:00,60.63,60.64,60.22,60.25,70800.0,58.8,58.8097,58.4024,58.4315,70800.0
2014-12-23 11:00:00,60.26,60.26,59.99,60.03,88300.0,58.4412,58.4412,58.1793,58.2181,88300.0
2014-12-23 11:30:00,60.01,60.11,60.0,60.05,48100.0,58.1987,58.2957,58.189,58.2375,48100.0
2014-12-23 12:00:00,60.05,60.08,59.99,60.02,46600.0,58.2375,58.2666,58.1793,58.2084,46600.0
2014-12-23 12:30:00,60.0,60.03,59.94,60.0,22200.0,58.189,58.2181,58.1308,58.189,22200.0
2014-12-23 13:00:00,59.94,60.04,59.94,60.0,11700.0,58.1308,58.2278,58.1308,58.189,11700.0
2014-12-23 13:30:00,59.97,60.02,59.97,59.97,9900.0,58.1599,58.2084,58.1599,58.1599,9900.0
2014-12-23 14:00:00,59.97,60.01,59.91,59.99,3400.0,58.1599,58.1987,58.1017,58.1793,3400.0
2014-12-23 14:30:00,59.99,60.02,59.96,59.98,8000.0,58.1793,58.2084,58.1502,58.1696,8000.0
2014-12-23 15:00:00,59.98,60.02,59.78,59.82,9600.0,58.1696,58.2084,57.9756,58.0144,9600.0
2014-12-23 15:30:00,59.82,60.03,59.78,59.91,24900.0,58.0144,58.2181,57.9756,58.1017,24900.0
2014-12-24 09:30:00,59.97,60.92,59.97,60.88,10900.0,58.1599,59.0812,58.1599,59.0424,10900.0
2014-12-24 10:00:00,60.75,60.81,60.33,60.44,13000.0,58.9164,58.9745,58.509,58.6157,13000.0
2014-12-24 10:30:00,60.45,60.59,60.32,60.56,7700.0,58.6254,58.7612,58.4993,58.7321,7700.0
2014-12-24 11:00:00,60.54,60.57,60.38,60.42,20600.0,58.7127,58.7418,58.5575,58.5963,20600.0
2014-12-24 11:30:00,60.42,60.42,60.12,60.23,17700.0,58.5963,58.5963,58.3054,58.4121,17700.0
2014-12-24 12:00:00,60.19,60.46,60.11,60.46,11800.0,58.3733,58.6351,58.2957,58.6351,11800.0
2014-12-24 12:30:00,60.44,60.62,60.42,60.49,30300.0,58.6157,58.7903,58.5963,58.6642,30300.0
2014-12-26 09:30:00,60.73,60.97,60.51,60.7,5000.0,58.897,59.1297,58.6836,58.8679,5000.0
2014-12-26 10:00:00,60.59,60.76,60.59,60.67,7000.0,58.7612,58.9261,58.7612,58.8388,7000.0
2014-12-26 10:30:00,60.6,60.66,60.55,60.57,6400.0,58.7709,58.8291,58.7224,58.7418,6400.0
2014-12-26 11:00:00,60.58,60.6,60.5,60.51,2100.0,58.7515,58.7709,58.6739,58.6836,2100.0
2014-12-26 11:30:00,60.5,60.57,60.45,60.54,4000.0,58.6739,58.7418,58.6254,58.7127,4000.0
2014-12-26 12:00:00,60.53,60.58,60.49,60.49,2500.0,58.703,58.7515,58.6642,58.6642,2500.0
2014-12-26 12:30:00,60.49,60.56,60.49,60.56,2100.0,58.6642,58.7321,58.6642,58.7321,2100.0
2014-12-26 13:00:00,60.56,60.58,60.48,60.5,1700.0,58.7321,58.7515,58.6545,58.6739,1700.0
2014-12-26 13:30:00,60.55,60.58,60.52,60.56,2300.0,58.7224,58.7515,58.6933,58.7321,2300.0
2014-12-26 14:00:00,60.51,60.52,60.45,60.47,2700.0,58.6836,58.6933,58.6254,58.6448,2700.0
2014-12-26 14:30:00,60.49,60.56,60.49,60.56,3900.0,58.6642,58.7321,58.6642,58.7321,3900.0
2014-12-26 15:00:00,60.57,60.59,60.5,60.5,2500.0,58.7418,58.7612,58.6739,58.6739,2500.0
2014-12-26 15:30:00,60.48,60.52,60.4,60.49,12400.0,58.6545,58.6933,58.5769,58.6642,12400.0
2014-12-29 09:30:00,60.41,60.64,60.04,60.54,5600.0,58.5866,58.8097,58.2278,58.7127,5600.0
2014-12-29 10:00:00,60.48,60.54,60.2,60.44,70500.0,58.6545,58.7127,58.383,58.6157,70500.0
2014-12-29 10:30:00,60.37,60.82,60.24,60.81,63000.0,58.5478,58.9842,58.4218,58.9745,63000.0
2014-12-29 11:00:00,60.83,60.97,60.77,60.83,23600.0,58.9939,59.1297,58.9358,58.9939,23600.0
2014-12-29 11:30:00,60.79,60.81,60.68,60.72,10300.0,58.9552,58.9745,58.8485,58.8873,10300.0
2014-12-29 12:00:00,60.72,60.73,60.56,60.59,11800.0,58.8873,58.897,58.7321,58.7612,11800.0
2014-12-29 12:30:00,60.59,60.75,60.58,60.61,13800.0,58.7612,58.9164,58.7515,58.7806,13800.0
2014-12-29 13:00:00,60.68,60.7,60.59,60.61,24700.0,58.8485,58.8679,58.7612,58.7806,24700.0
2014-12-29 13:30:00,60.6,60.66,60.5,60.59,16700.0,58.7709,58.8291,58.6739,58.7612,16700.0
2014-12-29 14:00:00,60.62,60.63,60.58,60.62,14300.0,58.7903,58.8,58.7515,58.7903,14300.0
2014-12-29 14:30:00,60.62,60.64,60.6,60.61,28400.0,58.7903,58.8097,58.7709,58.7806,28400.0
2014-12-29 15:00:00,60.62,60.97,60.6,60.89,36800.0,58.7903,59.1297,58.7709,59.0521,36800.0
2014-12-29 15:30:00,60.89,60.89,60.57,60.57,67400.0,59.0521,59.0521,58.7418,58.7418,67400.0
2014-12-30 09:30:00,60.37,60.8,60.25,60.41,6200.0,58.5478,58.9649,58.4315,58.5866,6200.0
2014-12-30 10:00:00,60.45,60.57,60.41,60.48,5700.0,58.6254,58.7418,58.5866,58.6545,5700.0
2014-12-30 10:30:00,60.5,60.63,60.44,60.63,5700.0,58.6739,58.8,58.6157,58.8,5700.0
2014-12-30 11:00:00,60.57,60.63,60.43,60.46,40600.0,58.7418,58.8,58.606,58.6351,40600.0
2014-12-30 11:30:00,60.48,60.5,60.42,60.44,15800.0,58.6545,58.6739,58.5963,58.6157,15800.0
2014-12-30 12:00:00,60.44,60.44,60.18,60.25,48100.0,58.6157,58.6157,58.3636,58.4315,48100.0
2014-12-30 12:30:00,60.25,60.46,60.23,60.25,38600.0,58.4315,58.6351,58.4121,58.4315,38600.0
2014-12-30 13:00:00,60.27,60.29,60.19,60.21,27300.0,58.4508,58.4702,58.3733,58.3927,27300.0
2014-12-30 13:30:00,60.2,60.25,60.02,60.04,18500.0,58.383,58.4315,58.2084,58.2278,18500.0
2014-12-30 14:00:00,60.05,60.06,60.0,60.02,27900.0,58.2375,58.2472,58.189,58.2084,27900.0
2014-12-30 14:30:00,60.01,60.13,60.0,60.12,36300.0,58.1987,58.3151,58.189,58.3054,36300.0
2014-12-30 15:00:00,60.12,60.33,60.12,60.26,17300.0,58.3054,58.509,58.3054,58.4412,17300.0
2014-12-30 15:30:00,60.25,60.35,60.19,60.27,54900.0,58.4315,58.5284,58.3733,58.4508,54900.0
2014-12-31 09:30:00,60.54,60.54,60.2,60.39,35500.0,58.7127,58.7127,58.383,58.5672,35500.0
2014-12-31 10:00:00,60.37,60.4,60.22,60.27,29200.0,58.5478,58.5769,58.4024,58.4508,29200.0
2014-12-31 10:30:00,60.25,60.29,60.25,60.28,40300.0,58.4315,58.4702,58.4315,58.4605,40300.0
2014-12-31 11:00:00,60.25,60.81,60.25,60.59,63300.0,58.4315,58.9745,58.4315,58.7612,63300.0
2014-12-31 11:30:00,60.65,60.74,60.64,60.72,27800.0,58.8194,58.9067,58.8097,58.8873,27800.0
2014-12-31 12:00:00,60.72,60.74,60.63,60.73,21000.0,58.8873,58.9067,58.8,58.897,21000.0
2014-12-31 12:30:00,60.73,60.73,60.62,60.71,12100.0,58.897,58.897,58.7903,58.8776,12100.0
2014-12-31 13:00:00,60.72,60.75,60.66,60.72,38300.0,58.8873,58.9164,58.8291,58.8873,38300.0
2014-12-31 13:30:00,60.72,60.73,60.65,60.66,11700.0,58.8873,58.897,58.8194,58.8291,11700.0
2014-12-31 14:00:00,60.67,60.7,60.35,60.52,14300.0,58.8388,58.8679,58.5284,58.6933,14300.0
2014-12-31 14:30:00,60.48,60.49,60.37,60.4,13100.0,58.6545,58.6642,58.5478,58.5769,13100.0
2014-12-31 15:00:00,60.4,60.43,60.22,60.41,20000.0,58.5769,58.606,58.4024,58.5866,20000.0
2014-12-31 15:30:00,60.42,60.46,60.18,60.23,43900.0,58.5963,58.6351,58.3636,58.4121,43900.0
2015-01-02 09:30:00,60.5,60.5,59.9,60.09,32400.0,58.6739,58.6739,58.092,58.2763,32400.0
2015-01-02 10:00:00,60.23,60.24,59.38,59.49,23100.0,58.4121,58.4218,57.5877,57.6944,23100.0
2015-01-02 10:30:00,59.38,59.38,58.76,59.26,17700.0,57.5877,57.5877,56.9864,57.4713,17700.0
2015-01-02 11:00:00,59.18,59.25,58.98,59.25,19600.0,57.3937,57.4616,57.1998,57.4616,19600.0
2015-01-02 11:30:00,59.24,59.28,59.04,59.22,12800.0,57.4519,57.4907,57.258,57.4325,12800.0
2015-01-02 12:00:00,59.17,59.27,59.0,59.03,11500.0,57.3841,57.481,57.2192,57.2483,11500.0
2015-01-02 12:30:00,59.03,59.14,58.92,58.98,11500.0,57.2483,57.355,57.1416,57.1998,11500.0
2015-01-02 13:00:00,58.98,59.07,58.9,58.99,8700.0,57.1998,57.2871,57.1222,57.2095,8700.0
2015-01-02 13:30:00,58.96,59.08,58.83,59.05,10500.0,57.1804,57.2968,57.0543,57.2677,10500.0
2015-01-02 14:00:00,59.05,59.35,59.0,59.35,17000.0,57.2677,57.5586,57.2192,57.5586,17000.0
2015-01-02 14:30:00,59.33,59.62,59.32,59.46,17500.0,57.5392,57.8205,57.5295,57.6653,17500.0
2015-01-02 15:00:00,59.5,59.52,59.24,59.29,18300.0,57.7041,57.7235,57.4519,57.5004,18300.0
2015-01-02 15:30:00,59.29,59.74,59.29,59.57,44400.0,57.5004,57.9368,57.5004,57.772,44400.0
2015-01-05 09:30:00,59.08,59.1,58.54,58.64,37100.0,57.2968,57.3162,56.7731,56.87,37100.0
2015-01-05 10:00:00,58.6,58.65,58.33,58.43,14000.0,56.8313,56.8797,56.5694,56.6664,14000.0
2015-01-05 10:30:00,58.4,58.53,58.18,58.41,14000.0,56.6373,56.7634,56.4239,56.647,14000.0
2015-01-05 11:00:00,58.43,58.67,58.41,58.44,27700.0,56.6664,56.8991,56.647,56.6761,27700.0
2015-01-05 11:30:00,58.43,58.59,58.28,58.51,50200.0,56.6664,56.8216,56.5209,56.744,50200.0
2015-01-05 12:00:00,58.56,58.59,58.05,58.05,17100.0,56.7925,56.8216,56.2979,56.2979,17100.0
2015-01-05 12:30:00,58.02,58.09,57.8,57.87,10300.0,56.2688,56.3366,56.0554,56.1233,10300.0
2015-01-05 13:00:00,57.81,58.04,57.69,57.7,10200.0,56.0651,56.2882,55.9487,55.9584,10200.0
2015-01-05 13:30:00,57.78,58.04,57.78,57.97,8900.0,56.036,56.2882,56.036,56.2203,8900.0
2015-01-05 14:00:00,57.88,57.98,57.68,57.92,11500.0,56.133,56.23,55.939,56.1718,11500.0
2015-01-05 14:30:00,57.93,58.18,57.82,58.16,20800.0,56.1815,56.4239,56.0748,56.4045,20800.0
2015-01-05 15:00:00,58.11,58.37,58.06,58.23,31400.0,56.356,56.6082,56.3076,56.4724,31400.0
2015-01-05 15:30:00,58.22,58.3,58.09,58.12,95200.0,56.4627,56.5403,56.3366,56.3657,95200.0
2015-01-06 09:30:00,58.41,58.41,57.23,57.61,19200.0,56.647,56.647,55.5026,55.8711,19200.0
2015-01-06 10:00:00,57.65,57.65,57.33,57.57,40800.0,55.9099,55.9099,55.5996,55.8323,40800.0
2015-01-06 10:30:00,57.51,57.56,57.2,57.2,27700.0,55.7742,55.8226,55.4735,55.4735,27700.0
2015-01-06 11:00:00,57.17,57.25,56.92,57.07,22900.0,55.4444,55.522,55.202,55.3474,22900.0
2015-01-06 11:30:00,57.07,57.09,56.6,56.64,24700.0,55.3474,55.3668,54.8916,54.9304,24700.0
2015-01-06 12:00:00,56.6,56.63,56.37,56.63,23900.0,54.8916,54.9207,54.6686,54.9207,23900.0
2015-01-06 12:30:00,56.61,56.86,56.52,56.73,18700.0,54.9013,55.1438,54.814,55.0177,18700.0
2015-01-06 13:00:00,56.76,56.85,56.46,56.79,24900.0,55.0468,55.1341,54.7558,55.0759,24900.0
2015-01-06 13:30:00,56.78,56.92,56.56,56.73,16100.0,55.0662,55.202,54.8528,55.0177,16100.0
2015-01-06 14:00:00,56.69,57.1,56.65,57.08,58200.0,54.9789,55.3765,54.9401,55.3571,58200.0
2015-01-06 14:30:00,57.07,57.42,56.9,57.1,32500.0,55.3474,55.6869,55.1826,55.3765,32500.0
2015-01-06 15:00:00,57.09,57.88,57.0,57.82,62100.0,55.3668,56.133,55.2795,56.0748,62100.0
2015-01-06 15:30:00,57.83,57.85,56.84,56.91,157000.0,56.0845,56.1039,55.1244,55.1923,157000.0
2015-01-07 09:30:00,57.4,57.75,57.28,57.75,21000.0,55.6675,56.0069,55.5511,56.0069,21000.0
2015-01-07 10:00:00,57.78,57.88,57.59,57.61,26100.0,56.036,56.133,55.8517,55.8711,26100.0
2015-01-07 10:30:00,57.59,57.76,57.41,57.46,15300.0,55.8517,56.0166,55.6772,55.7257,15300.0
2015-01-07 11:00:00,57.48,57.54,57.08,57.26,12300.0,55.7451,55.8032,55.3571,55.5317,12300.0
2015-01-07 11:30:00,57.27,57.48,57.15,57.48,36400.0,55.5414,55.7451,55.425,55.7451,36400.0
2015-01-07 12:00:00,57.49,57.67,57.39,57.62,24700.0,55.7548,55.9293,55.6578,55.8808,24700.0
2015-01-07 12:30:00,57.66,57.69,57.48,57.54,27700.0,55.9196,55.9487,55.7451,55.8032,27700.0
2015-01-07 13:00:00,57.53,57.61,57.1,57.11,10500.0,55.7936,55.8711,55.3765,55.3862,10500.0
2015-01-07 13:30:00,57.12,57.45,57.12,57.34,11200.0,55.3959,55.716,55.3959,55.6093,11200.0
2015-01-07 14:00:00,57.34,57.58,57.18,57.51,26700.0,55.6093,55.842,55.4541,55.7742,26700.0
2015-01-07 14:30:00,57.52,57.66,57.39,57.53,32400.0,55.7839,55.9196,55.6578,55.7936,32400.0
2015-01-07 15:00:00,57.55,57.67,57.46,57.6,15200.0,55.8129,55.9293,55.7257,55.8614,15200.0
2015-01-07 15:30:00,57.59,57.81,57.48,57.68,73200.0,55.8517,56.0651,55.7451,55.939,73200.0
2015-01-08 09:30:00,58.18,58.8,58.14,58.44,15400.0,56.4239,57.0252,56.3851,56.6761,15400.0
2015-01-08 10:00:00,58.38,58.71,58.35,58.62,41600.0,56.6179,56.9379,56.5888,56.8507,41600.0
2015-01-08 10:30:00,58.66,58.9,58.43,58.89,45900.0,56.8894,57.1222,56.6664,57.1125,45900.0
2015-01-08 11:00:00,58.89,58.91,58.69,58.83,18300.0,57.1125,57.1319,56.9185,57.0543,18300.0
2015-01-08 11:30:00,58.83,58.87,58.71,58.8,17500.0,57.0543,57.0931,56.9379,57.0252,17500.0
2015-01-08 12:00:00,58.87,58.91,58.8,58.84,8600.0,57.0931,57.1319,57.0252,57.064,8600.0
2015-01-08 12:30:00,58.86,58.86,58.75,58.81,7300.0,57.0834,57.0834,56.9767,57.0349,7300.0
2015-01-08 13:00:00,58.81,58.93,58.75,58.83,13900.0,57.0349,57.1513,56.9767,57.0543,13900.0
2015-01-08 13:30:00,58.88,59.03,58.86,58.98,9800.0,57.1028,57.2483,57.0834,57.1998,9800.0
2015-01-08 14:00:00,59.03,59.08,58.98,59.04,9500.0,57.2483,57.2968,57.1998,57.258,9500.0
2015-01-08 14:30:00,59.07,59.13,58.97,59.07,17300.0,57.2871,57.3453,57.1901,57.2871,17300.0
2015-01-08 15:00:00,59.07,59.1,59.0,59.04,32700.0,57.2871,57.3162,57.2192,57.258,32700.0
2015-01-08 15:30:00,59.04,59.17,58.89,58.9,116400.0,57.258,57.3841,57.1125,57.1222,116400.0
2015-01-09 09:30:00,59.12,59.12,58.2,58.66,28700.0,57.3356,57.3356,56.4433,56.8894,28700.0
2015-01-09 10:00:00,58.65,58.88,58.26,58.27,18900.0,56.8797,57.1028,56.5015,56.5112,18900.0
2015-01-09 10:30:00,58.31,58.48,58.07,58.48,18900.0,56.55,56.7149,56.3173,56.7149,18900.0
2015-01-09 11:00:00,58.47,58.48,58.17,58.39,16000.0,56.7052,56.7149,56.4142,56.6276,16000.0
2015-01-09 11:30:00,58.38,58.6,58.35,58.52,9100.0,56.6179,56.8313,56.5888,56.7537,9100.0
2015-01-09 12:00:00,58.55,58.8,58.46,58.53,12500.0,56.7828,57.0252,56.6955,56.7634,12500.0
2015-01-09 12:30:00,58.53,58.65,58.38,58.42,8300.0,56.7634,56.8797,56.6179,56.6567,8300.0
2015-01-09 13:00:00,58.31,58.41,58.26,58.27,6700.0,56.55,56.647,56.5015,56.5112,6700.0
2015-01-09 13:30:00,58.29,58.58,58.29,58.49,9300.0,56.5306,56.8119,56.5306,56.7246,9300.0
2015-01-09 14:00:00,58.51,58.54,58.41,58.43,14600.0,56.744,56.7731,56.647,56.6664,14600.0
2015-01-09 14:30:00,58.39,58.54,58.39,58.48,14300.0,56.6276,56.7731,56.6276,56.7149,14300.0
2015-01-09 15:00:00,58.54,58.73,58.5,58.59,24600.0,56.7731,56.9573,56.7343,56.8216,24600.0
2015-01-09 15:30:00,58.6,58.61,58.32,58.39,48800.0,56.8313,56.841,56.5597,56.6276,48800.0
2015-01-12 09:30:00,58.66,58.93,58.27,58.28,6700.0,56.8894,57.1513,56.5112,56.5209,6700.0
2015-01-12 10:00:00,58.38,58.56,58.17,58.32,15500.0,56.6179,56.7925,56.4142,56.5597,15500.0
2015-01-12 10:30:00,58.25,58.47,58.25,58.47,7200.0,56.4918,56.7052,56.4918,56.7052,7200.0
2015-01-12 11:00:00,58.49,58.54,58.32,58.36,4800.0,56.7246,56.7731,56.5597,56.5985,4800.0
2015-01-12 11:30:00,58.37,58.42,58.26,58.38,7300.0,56.6082,56.6567,56.5015,56.6179,7300.0
2015-01-12 12:00:00,58.42,58.45,58.28,58.31,5600.0,56.6567,56.6858,56.5209,56.55,5600.0
2015-01-12 12:30:00,58.34,58.5,58.33,58.33,4200.0,56.5791,56.7343,56.5694,56.5694,4200.0
2015-01-12 13:00:00,58.37,58.47,58.18,58.2,5700.0,56.6082,56.7052,56.4239,56.4433,5700.0
2015-01-12 13:30:00,58.24,58.37,58.23,58.26,6200.0,56.4821,56.6082,56.4724,56.5015,6200.0
2015-01-12 14:00:00,58.23,58.31,58.07,58.08,7000.0,56.4724,56.55,56.3173,56.3269,7000.0
2015-01-12 14:30:00,58.1,58.19,58.03,58.19,10100.0,56.3463,56.4336,56.2785,56.4336,10100.0
2015-01-12 15:00:00,58.17,58.19,57.99,58.05,12400.0,56.4142,56.4336,56.2397,56.2979,12400.0
2015-01-12 15:30:00,58.1,58.24,57.89,58.03,45500.0,56.3463,56.4821,56.1427,56.2785,45500.0
2015-01-13 09:30:00,58.72,59.2,58.33,59.11,5600.0,56.9476,57.4131,56.5694,57.3259,5600.0
2015-01-13 10:00:00,59.1,59.13,58.8,58.8,11300.0,57.3162,57.3453,57.0252,57.0252,11300.0
2015-01-13 10:30:00,58.79,58.82,58.7,58.72,10700.0,57.0155,57.0446,56.9282,56.9476,10700.0
2015-01-13 11:00:00,58.73,58.75,58.45,58.48,7700.0,56.9573,56.9767,56.6858,56.7149,7700.0
2015-01-13 11:30:00,58.5,58.5,58.3,58.36,7400.0,56.7343,56.7343,56.5403,56.5985,7400.0
2015-01-13 12:00:00,58.37,58.45,58.17,58.35,19200.0,56.6082,56.6858,56.4142,56.5888,19200.0
2015-01-13 12:30:00,58.35,58.37,58.22,58.31,6400.0,56.5888,56.6082,56.4627,56.55,6400.0
2015-01-13 13:00:00,58.32,58.43,58.07,58.17,9200.0,56.5597,56.6664,56.3173,56.4142,9200.0
2015-01-13 13:30:00,58.14,58.14,57.7,57.86,7800.0,56.3851,56.3851,55.9584,56.1136,7800.0
2015-01-13 14:00:00,57.81,57.85,57.58,57.7,9100.0,56.0651,56.1039,55.842,55.9584,9100.0
2015-01-13 14:30:00,57.66,57.9,57.63,57.68,11900.0,55.9196,56.1524,55.8905,55.939,11900.0
2015-01-13 15:00:00,57.68,57.85,57.58,57.62,9100.0,55.939,56.1039,55.842,55.8808,9100.0
2015-01-13 15:30:00,57.63,57.96,57.62,57.7,32600.0,55.8905,56.2106,55.8808,55.9584,32600.0
2015-01-14 09:30:00,57.16,57.38,57.01,57.17,11800.0,55.4347,55.6481,55.2892,55.4444,11800.0
2015-01-14 10:00:00,57.31,57.62,57.3,57.54,20800.0,55.5802,55.8808,55.5705,55.8032,20800.0
2015-01-14 10:30:00,57.5,57.62,57.44,57.62,14500.0,55.7645,55.8808,55.7063,55.8808,14500.0
2015-01-14 11:00:00,57.6,57.6,57.43,57.5,20700.0,55.8614,55.8614,55.6966,55.7645,20700.0
2015-01-14 11:30:00,57.56,57.69,57.45,57.48,13200.0,55.8226,55.9487,55.716,55.7451,13200.0
2015-01-14 12:00:00,57.5,57.58,56.88,56.99,36000.0,55.7645,55.842,55.1632,55.2698,36000.0
2015-01-14 12:30:00,56.89,56.96,56.7,56.7,15800.0,55.1729,55.2408,54.9886,54.9886,15800.0
2015-01-14 13:00:00,56.75,56.87,56.69,56.84,15100.0,55.0371,55.1535,54.9789,55.1244,15100.0
2015-01-14 13:30:00,56.89,56.93,56.71,56.79,13500.0,55.1729,55.2117,54.9983,55.0759,13500.0
2015-01-14 14:00:00,56.79,57.26,56.75,57.26,9800.0,55.0759,55.5317,55.0371,55.5317,9800.0
2015-01-14 14:30:00,57.26,57.29,57.03,57.05,9600.0,55.5317,55.5608,55.3086,55.328,9600.0
2015-01-14 15:00:00,57.09,57.45,57.09,57.34,13400.0,55.3668,55.716,55.3668,55.6093,13400.0
2015-01-14 15:30:00,57.38,57.44,57.13,57.16,81400.0,55.6481,55.7063,55.4056,55.4347,81400.0
2015-01-15 09:30:00,57.18,57.45,56.83,57.11,20900.0,55.4541,55.716,55.1147,55.3862,20900.0
2015-01-15 10:00:00,57.12,57.2,56.92,57.06,16100.0,55.3959,55.4735,55.202,55.3377,16100.0
2015-01-15 10:30:00,57.06,57.31,57.06,57.22,31000.0,55.3377,55.5802,55.3377,55.4929,31000.0
2015-01-15 11:00:00,57.23,57.28,56.89,56.89,20200.0,55.5026,55.5511,55.1729,55.1729,20200.0
2015-01-15 11:30:00,56.91,56.98,56.61,56.72,28100.0,55.1923,55.2602,54.9013,55.008,28100.0
2015-01-15 12:00:00,56.74,57.0,56.64,56.71,28400.0,55.0274,55.2795,54.9304,54.9983,28400.0
2015-01-15 12:30:00,56.72,56.88,56.59,56.77,42700.0,55.008,55.1632,54.8819,55.0565,42700.0
2015-01-15 13:00:00,56.74,57.03,56.67,56.84,25200.0,55.0274,55.3086,54.9595,55.1244,25200.0
2015-01-15 13:30:00,56.8,56.9,56.71,56.83,6000.0,55.0856,55.1826,54.9983,55.1147,6000.0
2015-01-15 14:00:00,56.79,56.94,56.79,56.85,13500.0,55.0759,55.2214,55.0759,55.1341,13500.0
2015-01-15 14:30:00,56.83,56.91,56.75,56.87,16500.0,55.1147,55.1923,55.0371,55.1535,16500.0
2015-01-15 15:00:00,56.86,56.86,56.5,56.63,16500.0,55.1438,55.1438,54.7946,54.9207,16500.0
2015-01-15 15:30:00,56.6,56.74,56.32,56.35,42700.0,54.8916,55.0274,54.6201,54.6492,42700.0
2015-01-16 09:30:00,56.16,56.16,55.67,55.85,31700.0,54.4649,54.4649,53.9897,54.1643,31700.0
2015-01-16 10:00:00,55.82,55.95,55.57,55.93,36100.0,54.1352,54.2612,53.8927,54.2418,36100.0
2015-01-16 10:30:00,55.93,56.34,55.86,56.34,16200.0,54.2418,54.6395,54.174,54.6395,16200.0
2015-01-16 11:00:00,56.32,56.4,56.21,56.25,13100.0,54.6201,54.6977,54.5134,54.5522,13100.0
2015-01-16 11:30:00,56.2,56.36,56.16,56.22,17700.0,54.5037,54.6589,54.4649,54.5231,17700.0
2015-01-16 12:00:00,56.25,56.37,56.16,56.25,10400.0,54.5522,54.6686,54.4649,54.5522,10400.0
2015-01-16 12:30:00,56.28,56.32,56.18,56.19,8300.0,54.5813,54.6201,54.4843,54.494,8300.0
2015-01-16 13:00:00,56.23,56.34,56.16,56.23,7300.0,54.5328,54.6395,54.4649,54.5328,7300.0
2015-01-16 13:30:00,56.21,56.32,56.13,56.13,5700.0,54.5134,54.6201,54.4358,54.4358,5700.0
2015-01-16 14:00:00,56.19,56.36,56.14,56.3,27600.0,54.494,54.6589,54.4455,54.6007,27600.0
2015-01-16 14:30:00,56.21,56.33,56.13,56.33,9900.0,54.5134,54.6298,54.4358,54.6298,9900.0
2015-01-16 15:00:00,56.32,56.33,56.13,56.16,15400.0,54.6201,54.6298,54.4358,54.4649,15400.0
2015-01-16 15:30:00,56.14,56.48,56.06,56.1,113900.0,54.4455,54.7752,54.3679,54.4067,113900.0
2015-01-20 09:30:00,56.09,56.35,55.77,56.0,30500.0,54.397,54.6492,54.0867,54.3097,30500.0
2015-01-20 10:00:00,55.9,55.9,55.66,55.74,12600.0,54.2127,54.2127,53.98,54.0576,12600.0
2015-01-20 10:30:00,55.72,56.05,55.72,56.01,31600.0,54.0382,54.3582,54.0382,54.3194,31600.0
2015-01-20 11:00:00,55.95,56.09,55.94,56.0,23000.0,54.2612,54.397,54.2515,54.3097,23000.0
2015-01-20 11:30:00,56.0,56.05,55.84,56.02,18100.0,54.3097,54.3582,54.1546,54.3291,18100.0
2015-01-20 12:00:00,56.01,56.22,55.96,56.16,13000.0,54.3194,54.5231,54.2709,54.4649,13000.0
2015-01-20 12:30:00,56.16,56.19,56.02,56.1,16800.0,54.4649,54.494,54.3291,54.4067,16800.0
2015-01-20 13:00:00,56.07,56.38,56.03,56.24,11400.0,54.3776,54.6783,54.3388,54.5425,11400.0
2015-01-20 13:30:00,56.25,56.41,56.25,56.31,15400.0,54.5522,54.7074,54.5522,54.6104,15400.0
2015-01-20 14:00:00,56.32,56.59,56.32,56.37,15700.0,54.6201,54.8819,54.6201,54.6686,15700.0
2015-01-20 14:30:00,56.41,56.87,56.39,56.83,21400.0,54.7074,55.1535,54.688,55.1147,21400.0
2015-01-20 15:00:00,56.83,56.85,56.53,56.53,21300.0,55.1147,55.1341,54.8237,54.8237,21300.0
2015-01-20 15:30:00,56.53,56.65,56.37,56.38,55800.0,54.8237,54.9401,54.6686,54.6783,55800.0
2015-01-21 09:30:00,56.2,56.66,55.91,56.43,18900.0,54.5037,54.9498,54.2224,54.7268,18900.0
2015-01-21 10:00:00,56.39,56.78,56.38,56.76,17800.0,54.688,55.0662,54.6783,55.0468,17800.0
2015-01-21 10:30:00,56.73,56.93,56.59,56.91,28500.0,55.0177,55.2117,54.8819,55.1923,28500.0
2015-01-21 11:00:00,56.92,57.01,56.83,57.0,18700.0,55.202,55.2892,55.1147,55.2795,18700.0
2015-01-21 11:30:00,57.0,57.08,56.92,57.0,18600.0,55.2795,55.3571,55.202,55.2795,18600.0
2015-01-21 12:00:00,57.0,57.04,56.9,56.91,14100.0,55.2795,55.3183,55.1826,55.1923,14100.0
2015-01-21 12:30:00,56.92,56.94,56.75,56.8,12700.0,55.202,55.2214,55.0371,55.0856,12700.0
2015-01-21 13:00:00,56.8,56.88,56.62,56.64,10200.0,55.0856,55.1632,54.911,54.9304,10200.0
2015-01-21 13:30:00,56.63,56.65,56.46,56.46,10900.0,54.9207,54.9401,54.7558,54.7558,10900.0
2015-01-21 14:00:00,56.47,56.47,56.35,56.42,16000.0,54.7655,54.7655,54.6492,54.7171,16000.0
2015-01-21 14:30:00,56.42,56.51,56.26,56.51,12500.0,54.7171,54.8043,54.5619,54.8043,12500.0
2015-01-21 15:00:00,56.5,56.67,56.4,56.65,21500.0,54.7946,54.9595,54.6977,54.9401,21500.0
2015-01-21 15:30:00,56.65,56.71,56.55,56.61,41900.0,54.9401,54.9983,54.8431,54.9013,41900.0
2015-01-22 09:30:00,56.86,57.16,56.44,56.84,17600.0,55.1438,55.4347,54.7365,55.1244,17600.0
2015-01-22 10:00:00,56.93,57.59,56.93,57.55,19800.0,55.2117,55.8517,55.2117,55.8129,19800.0
2015-01-22 10:30:00,57.61,57.87,57.5,57.83,17100.0,55.8711,56.1233,55.7645,56.0845,17100.0
2015-01-22 11:00:00,57.84,57.86,57.68,57.71,15800.0,56.0942,56.1136,55.939,55.9681,15800.0
2015-01-22 11:30:00,57.71,57.76,57.51,57.68,10200.0,55.9681,56.0166,55.7742,55.939,10200.0
2015-01-22 12:00:00,57.72,57.84,57.6,57.76,9200.0,55.9778,56.0942,55.8614,56.0166,9200.0
2015-01-22 12:30:00,57.77,57.83,57.7,57.78,12500.0,56.0263,56.0845,55.9584,56.036,12500.0
2015-01-22 13:00:00,57.78,57.85,57.75,57.8,11700.0,56.036,56.1039,56.0069,56.0554,11700.0
2015-01-22 13:30:00,57.82,58.03,57.82,57.86,13000.0,56.0748,56.2785,56.0748,56.1136,13000.0
2015-01-22 14:00:00,57.86,58.09,57.79,58.09,12900.0,56.1136,56.3366,56.0457,56.3366,12900.0
2015-01-22 14:30:00,58.1,58.41,58.1,58.41,12400.0,56.3463,56.647,56.3463,56.647,12400.0
2015-01-22 15:00:00,58.4,58.65,58.39,58.57,29200.0,56.6373,56.8797,56.6276,56.8022,29200.0
2015-01-22 15:30:00,58.57,58.64,58.04,58.07,109300.0,56.8022,56.87,56.2882,56.3173,109300.0
2015-01-23 09:30:00,58.18,58.52,58.18,58.31,16600.0,56.4239,56.7537,56.4239,56.55,16600.0
2015-01-23 10:00:00,58.3,58.37,58.1,58.19,22000.0,56.5403,56.6082,56.3463,56.4336,22000.0
2015-01-23 10:30:00,58.18,58.18,57.91,58.03,11100.0,56.4239,56.4239,56.1621,56.2785,11100.0
2015-01-23 11:00:00,58.05,58.06,57.96,58.04,9700.0,56.2979,56.3076,56.2106,56.2882,9700.0
2015-01-23 11:30:00,58.0,58.07,57.87,57.91,23400.0,56.2494,56.3173,56.1233,56.1621,23400.0
2015-01-23 12:00:00,57.87,58.09,57.81,57.93,9900.0,56.1233,56.3366,56.0651,56.1815,9900.0
2015-01-23 12:30:00,57.91,58.07,57.88,58.07,11200.0,56.1621,56.3173,56.133,56.3173,11200.0
2015-01-23 13:00:00,58.04,58.27,58.04,58.2,19500.0,56.2882,56.5112,56.2882,56.4433,19500.0
2015-01-23 13:30:00,58.2,58.28,58.16,58.16,3000.0,56.4433,56.5209,56.4045,56.4045,3000.0
2015-01-23 14:00:00,58.13,58.51,58.07,58.44,16600.0,56.3754,56.744,56.3173,56.6761,16600.0
2015-01-23 14:30:00,58.3,58.31,58.05,58.15,7300.0,56.5403,56.55,56.2979,56.3948,7300.0
2015-01-23 15:00:00,58.15,58.23,58.09,58.15,13500.0,56.3948,56.4724,56.3366,56.3948,13500.0
2015-01-23 15:30:00,58.11,58.12,57.94,58.0,30100.0,56.356,56.3657,56.1912,56.2494,30100.0
2015-01-26 09:30:00,57.9,58.25,57.7,57.9,44000.0,56.1524,56.4918,55.9584,56.1524,44000.0
2015-01-26 10:00:00,57.93,57.98,57.62,57.71,30200.0,56.1815,56.23,55.8808,55.9681,30200.0
2015-01-26 10:30:00,57.71,57.89,57.61,57.69,25200.0,55.9681,56.1427,55.8711,55.9487,25200.0
2015-01-26 11:00:00,57.69,57.93,57.61,57.88,14200.0,55.9487,56.1815,55.8711,56.133,14200.0
2015-01-26 11:30:00,57.9,57.93,57.83,57.9,16600.0,56.1524,56.1815,56.0845,56.1524,16600.0
2015-01-26 12:00:00,57.88,58.1,57.88,58.09,16100.0,56.133,56.3463,56.133,56.3366,16100.0
2015-01-26 12:30:00,58.06,58.2,58.01,58.17,6000.0,56.3076,56.4433,56.2591,56.4142,6000.0
2015-01-26 13:00:00,58.18,58.2,58.11,58.13,7200.0,56.4239,56.4433,56.356,56.3754,7200.0
2015-01-26 13:30:00,58.09,58.14,57.97,58.0,26600.0,56.3366,56.3851,56.2203,56.2494,26600.0
2015-01-26 14:00:00,58.0,58.0,57.92,57.96,10800.0,56.2494,56.2494,56.1718,56.2106,10800.0
2015-01-26 14:30:00,57.96,58.02,57.93,57.98,19000.0,56.2106,56.2688,56.1815,56.23,19000.0
2015-01-26 15:00:00,57.97,58.02,57.95,57.99,32500.0,56.2203,56.2688,56.2009,56.2397,32500.0
2015-01-26 15:30:00,58.0,58.06,57.95,58.02,37100.0,56.2494,56.3076,56.2009,56.2688,37100.0
2015-01-27 09:30:00,57.59,57.83,57.05,57.36,12300.0,55.8517,56.0845,55.328,55.6287,12300.0
2015-01-27 10:00:00,57.32,57.82,57.32,57.74,15100.0,55.5899,56.0748,55.5899,55.9972,15100.0
2015-01-27 10:30:00,57.61,57.66,57.4,57.57,11700.0,55.8711,55.9196,55.6675,55.8323,11700.0
2015-01-27 11:00:00,57.58,57.65,57.5,57.65,10500.0,55.842,55.9099,55.7645,55.9099,10500.0
2015-01-27 11:30:00,57.7,57.93,57.69,57.8,9200.0,55.9584,56.1815,55.9487,56.0554,9200.0
2015-01-27 12:00:00,57.74,57.88,57.62,57.86,6600.0,55.9972,56.133,55.8808,56.1136,6600.0
2015-01-27 12:30:00,57.9,57.99,57.85,57.91,7100.0,56.1524,56.2397,56.1039,56.1621,7100.0
2015-01-27 13:00:00,57.92,57.93,57.8,57.89,8400.0,56.1718,56.1815,56.0554,56.1427,8400.0
2015-01-27 13:30:00,57.9,57.91,57.79,57.89,6700.0,56.1524,56.1621,56.0457,56.1427,6700.0
2015-01-27 14:00:00,57.83,57.93,57.83,57.9,20600.0,56.0845,56.1815,56.0845,56.1524,20600.0
2015-01-27 14:30:00,57.88,57.92,57.75,57.8,12100.0,56.133,56.1718,56.0069,56.0554,12100.0
2015-01-27 15:00:00,57.83,57.92,57.7,57.76,12800.0,56.0845,56.1718,55.9584,56.0166,12800.0
2015-01-27 15:30:00,57.74,57.85,57.58,57.76,30300.0,55.9972,56.1039,55.842,56.0166,30300.0
2015-01-28 09:30:00,57.94,57.94,57.31,57.69,9200.0,56.1912,56.1912,55.5802,55.9487,9200.0
2015-01-28 10:00:00,57.61,57.8,57.42,57.51,16600.0,55.8711,56.0554,55.6869,55.7742,16600.0
2015-01-28 10:30:00,57.51,57.57,57.13,57.17,13500.0,55.7742,55.8323,55.4056,55.4444,13500.0
2015-01-28 11:00:00,57.19,57.36,57.15,57.26,19800.0,55.4638,55.6287,55.425,55.5317,19800.0
2015-01-28 11:30:00,57.28,57.39,57.2,57.27,6800.0,55.5511,55.6578,55.4735,55.5414,6800.0
2015-01-28 12:00:00,57.3,57.71,57.3,57.67,13100.0,55.5705,55.9681,55.5705,55.9293,13100.0
2015-01-28 12:30:00,57.68,57.69,57.61,57.67,9200.0,55.939,55.9487,55.8711,55.9293,9200.0
2015-01-28 13:00:00,57.67,57.71,57.6,57.71,5600.0,55.9293,55.9681,55.8614,55.9681,5600.0
2015-01-28 13:30:00,57.58,57.77,57.58,57.65,14200.0,55.842,56.0263,55.842,55.9099,14200.0
2015-01-28 14:00:00,57.65,57.9,57.54,57.67,33700.0,55.9099,56.1524,55.8032,55.9293,33700.0
2015-01-28 14:30:00,57.64,57.95,57.47,57.83,33900.0,55.9002,56.2009,55.7354,56.0845,33900.0
2015-01-28 15:00:00,57.8,57.98,57.65,57.66,60100.0,56.0554,56.23,55.9099,55.9196,60100.0
2015-01-28 15:30:00,57.64,57.66,57.1,57.1,60400.0,55.9002,55.9196,55.3765,55.3765,60400.0
2015-01-29 09:30:00,56.99,57.31,56.79,57.01,35100.0,55.2698,55.5802,55.0759,55.2892,35100.0
2015-01-29 10:00:00,57.05,57.24,56.93,57.05,23100.0,55.328,55.5123,55.2117,55.328,23100.0
2015-01-29 10:30:00,57.03,57.05,56.78,56.94,25400.0,55.3086,55.328,55.0662,55.2214,25400.0
2015-01-29 11:00:00,56.94,56.94,56.76,56.77,12500.0,55.2214,55.2214,55.0468,55.0565,12500.0
2015-01-29 11:30:00,56.79,56.9,56.66,56.76,10600.0,55.0759,55.1826,54.9498,55.0468,10600.0
2015-01-29 12:00:00,56.76,56.89,56.64,56.72,11600.0,55.0468,55.1729,54.9304,55.008,11600.0
2015-01-29 12:30:00,56.7,56.8,56.65,56.75,12400.0,54.9886,55.0856,54.9401,55.0371,12400.0
2015-01-29 13:00:00,56.75,56.84,56.66,56.82,13400.0,55.0371,55.1244,54.9498,55.105,13400.0
2015-01-29 13:30:00,56.8,57.34,56.8,57.26,13800.0,55.0856,55.6093,55.0856,55.5317,13800.0
2015-01-29 14:00:00,57.25,57.32,57.23,57.31,9100.0,55.522,55.5899,55.5026,55.5802,9100.0
2015-01-29 14:30:00,57.32,57.34,57.09,57.17,13200.0,55.5899,55.6093,55.3668,55.4444,13200.0
2015-01-29 15:00:00,57.16,57.34,57.09,57.24,20400.0,55.4347,55.6093,55.3668,55.5123,20400.0
2015-01-29 15:30:00,57.24,57.32,57.1,57.11,35300.0,55.5123,55.5899,55.3765,55.3862,35300.0
2015-01-30 09:30:00,56.75,57.01,56.51,56.87,7700.0,55.0371,55.2892,54.8043,55.1535,7700.0
2015-01-30 10:00:00,56.84,56.87,56.21,56.22,16800.0,55.1244,55.1535,54.5134,54.5231,16800.0
2015-01-30 10:30:00,56.22,56.51,56.05,56.44,13500.0,54.5231,54.8043,54.3582,54.7365,13500.0
2015-01-30 11:00:00,56.47,56.53,56.14,56.37,19500.0,54.7655,54.8237,54.4455,54.6686,19500.0
2015-01-30 11:30:00,56.35,56.71,56.34,56.71,13500.0,54.6492,54.9983,54.6395,54.9983,13500.0
2015-01-30 12:00:00,56.74,57.07,56.74,56.97,29800.0,55.0274,55.3474,55.0274,55.2505,29800.0
2015-01-30 12:30:00,56.97,57.02,56.49,56.55,13900.0,55.2505,55.2989,54.7849,54.8431,13900.0
2015-01-30 13:00:00,56.56,56.63,56.18,56.45,17900.0,54.8528,54.9207,54.4843,54.7461,17900.0
2015-01-30 13:30:00,56.4,56.6,56.4,56.5,6300.0,54.6977,54.8916,54.6977,54.7946,6300.0
2015-01-30 14:00:00,56.56,56.86,56.41,56.86,10200.0,54.8528,55.1438,54.7074,55.1438,10200.0
2015-01-30 14:30:00,56.86,56.86,56.38,56.46,12600.0,55.1438,55.1438,54.6783,54.7558,12600.0
2015-01-30 15:00:00,56.49,56.6,56.22,56.4,16500.0,54.7849,54.8916,54.5231,54.6977,16500.0
2015-01-30 15:30:00,56.38,56.48,56.11,56.23,106800.0,54.6783,54.7752,54.4164,54.5328,106800.0
2015-02-02 09:30:00,56.23,56.47,55.57,55.7,18500.0,54.5328,54.7655,53.8927,54.0188,18500.0
2015-02-02 10:00:00,55.5,55.56,55.25,55.37,18000.0,53.8248,53.883,53.5824,53.6987,18000.0
2015-02-02 10:30:00,55.39,55.47,55.19,55.31,18500.0,53.7181,53.7957,53.5242,53.6406,18500.0
2015-02-02 11:00:00,55.33,55.66,55.29,55.49,19800.0,53.66,53.98,53.6212,53.8151,19800.0
2015-02-02 11:30:00,55.49,55.77,55.36,55.45,23100.0,53.8151,54.0867,53.689,53.7763,23100.0
2015-02-02 12:00:00,55.44,55.44,55.28,55.43,9600.0,53.7666,53.7666,53.6115,53.7569,9600.0
2015-02-02 12:30:00,55.45,55.52,55.24,55.24,11100.0,53.7763,53.8442,53.5727,53.5727,11100.0
2015-02-02 13:00:00,55.17,55.37,55.14,55.2,18000.0,53.5048,53.6987,53.4757,53.5339,18000.0
2015-02-02 13:30:00,55.2,55.32,55.05,55.05,13200.0,53.5339,53.6503,53.3884,53.3884,13200.0
2015-02-02 14:00:00,55.05,55.29,55.02,55.2,28100.0,53.3884,53.6212,53.3593,53.5339,28100.0
2015-02-02 14:30:00,55.22,55.44,55.14,55.26,20400.0,53.5533,53.7666,53.4757,53.5921,20400.0
2015-02-02 15:00:00,55.22,55.53,55.18,55.51,15900.0,53.5533,53.8539,53.5145,53.8345,15900.0
2015-02-02 15:30:00,55.52,55.83,55.43,55.81,63100.0,53.8442,54.1449,53.7569,54.1255,63100.0
2015-02-03 09:30:00,56.33,56.74,56.1,56.72,19400.0,54.6298,55.0274,54.4067,55.008,19400.0
2015-02-03 10:00:00,56.59,56.96,56.55,56.96,8300.0,54.8819,55.2408,54.8431,55.2408,8300.0
2015-02-03 10:30:00,56.99,57.06,56.89,57.03,17800.0,55.2698,55.3377,55.1729,55.3086,17800.0
2015-02-03 11:00:00,57.0,57.28,56.9,57.19,13200.0,55.2795,55.5511,55.1826,55.4638,13200.0
2015-02-03 11:30:00,57.17,57.36,57.11,57.15,12500.0,55.4444,55.6287,55.3862,55.425,12500.0
2015-02-03 12:00:00,57.13,57.16,57.02,57.04,6200.0,55.4056,55.4347,55.2989,55.3183,6200.0
2015-02-03 12:30:00,57.01,57.14,57.0,57.0,8800.0,55.2892,55.4153,55.2795,55.2795,8800.0
2015-02-03 13:00:00,56.98,57.13,56.98,57.09,8500.0,55.2602,55.4056,55.2602,55.3668,8500.0
2015-02-03 13:30:00,57.11,57.44,57.09,57.38,6900.0,55.3862,55.7063,55.3668,55.6481,6900.0
2015-02-03 14:00:00,57.4,57.47,57.26,57.38,18900.0,55.6675,55.7354,55.5317,55.6481,18900.0
2015-02-03 14:30:00,57.37,57.52,57.27,57.51,16800.0,55.6384,55.7839,55.5414,55.7742,16800.0
2015-02-03 15:00:00,57.5,57.59,57.46,57.55,21300.0,55.7645,55.8517,55.7257,55.8129,21300.0
2015-02-03 15:30:00,57.56,57.65,57.43,57.45,45900.0,55.8226,55.9099,55.6966,55.716,45900.0
2015-02-04 09:30:00,56.95,57.45,56.75,57.45,27900.0,55.2311,55.716,55.0371,55.716,27900.0
2015-02-04 10:00:00,57.46,57.71,57.29,57.32,55000.0,55.7257,55.9681,55.5608,55.5899,55000.0
2015-02-04 10:30:00,57.29,57.48,57.24,57.42,14300.0,55.5608,55.7451,55.5123,55.6869,14300.0
2015-02-04 11:00:00,57.42,57.43,57.31,57.33,11000.0,55.6869,55.6966,55.5802,55.5996,11000.0
2015-02-04 11:30:00,57.34,57.41,57.23,57.39,41800.0,55.6093,55.6772,55.5026,55.6578,41800.0
2015-02-04 12:00:00,57.39,57.5,57.36,57.39,26500.0,55.6578,55.7645,55.6287,55.6578,26500.0
2015-02-04 12:30:00,57.36,57.44,56.91,56.99,223600.0,55.6287,55.7063,55.1923,55.2698,223600.0
2015-02-04 13:00:00,56.98,57.1,56.93,57.05,9600.0,55.2602,55.3765,55.2117,55.328,9600.0
2015-02-04 13:30:00,57.08,57.1,56.88,56.91,14100.0,55.3571,55.3765,55.1632,55.1923,14100.0
2015-02-04 14:00:00,56.96,57.02,56.74,56.82,8400.0,55.2408,55.2989,55.0274,55.105,8400.0
2015-02-04 14:30:00,56.84,56.85,56.74,56.76,10000.0,55.1244,55.1341,55.0274,55.0468,10000.0
2015-02-04 15:00:00,56.77,56.79,56.63,56.77,22100.0,55.0565,55.0759,54.9207,55.0565,22100.0
2015-02-04 15:30:00,56.8,56.94,56.34,56.64,61000.0,55.0856,55.2214,54.6395,54.9304,61000.0
2015-02-05 09:30:00,56.72,57.07,56.67,56.7,9700.0,55.008,55.3474,54.9595,54.9886,9700.0
2015-02-05 10:00:00,56.69,57.06,56.6,56.98,19400.0,54.9789,55.3377,54.8916,55.2602,19400.0
2015-02-05 10:30:00,57.02,57.29,56.94,57.23,35100.0,55.2989,55.5608,55.2214,55.5026,35100.0
2015-02-05 11:00:00,57.2,57.29,57.15,57.23,17800.0,55.4735,55.5608,55.425,55.5026,17800.0
2015-02-05 11:30:00,57.23,57.38,57.16,57.38,79500.0,55.5026,55.6481,55.4347,55.6481,79500.0
2015-02-05 12:00:00,57.36,57.37,57.21,57.25,9300.0,55.6287,55.6384,55.4832,55.522,9300.0
2015-02-05 12:30:00,57.26,57.29,57.16,57.22,38500.0,55.5317,55.5608,55.4347,55.4929,38500.0
2015-02-05 13:00:00,57.24,57.37,57.23,57.36,6900.0,55.5123,55.6384,55.5026,55.6287,6900.0
2015-02-05 13:30:00,57.38,57.38,57.23,57.26,11600.0,55.6481,55.6481,55.5026,55.5317,11600.0
2015-02-05 14:00:00,57.26,57.26,57.15,57.2,28400.0,55.5317,55.5317,55.425,55.4735,28400.0
2015-02-05 14:30:00,57.17,57.22,57.02,57.18,8600.0,55.4444,55.4929,55.2989,55.4541,8600.0
2015-02-05 15:00:00,57.17,57.21,57.05,57.18,9300.0,55.4444,55.4832,55.328,55.4541,9300.0
2015-02-05 15:30:00,57.19,57.21,57.03,57.12,47800.0,55.4638,55.4832,55.3086,55.3959,47800.0
2015-02-06 09:30:00,56.93,57.28,56.82,57.2,19200.0,55.2117,55.5511,55.105,55.4735,19200.0
2015-02-06 10:00:00,57.22,57.49,57.17,57.35,63900.0,55.4929,55.7548,55.4444,55.619,63900.0
2015-02-06 10:30:00,57.35,57.64,57.33,57.63,8700.0,55.619,55.9002,55.5996,55.8905,8700.0
2015-02-06 11:00:00,57.64,57.73,57.55,57.72,7200.0,55.9002,55.9875,55.8129,55.9778,7200.0
2015-02-06 11:30:00,57.62,57.63,57.35,57.51,13800.0,55.8808,55.8905,55.619,55.7742,13800.0
2015-02-06 12:00:00,57.49,57.65,57.49,57.6,7800.0,55.7548,55.9099,55.7548,55.8614,7800.0
2015-02-06 12:30:00,57.61,57.62,57.21,57.22,20700.0,55.8711,55.8808,55.4832,55.4929,20700.0
2015-02-06 13:00:00,57.22,57.33,56.9,57.0,46100.0,55.4929,55.5996,55.1826,55.2795,46100.0
2015-02-06 13:30:00,56.95,57.23,56.92,57.12,9700.0,55.2311,55.5026,55.202,55.3959,9700.0
2015-02-06 14:00:00,57.03,57.19,57.03,57.12,8100.0,55.3086,55.4638,55.3086,55.3959,8100.0
2015-02-06 14:30:00,57.14,57.23,57.0,57.07,10400.0,55.4153,55.5026,55.2795,55.3474,10400.0
2015-02-06 15:00:00,57.02,57.02,56.69,56.69,11500.0,55.2989,55.2989,54.9789,54.9789,11500.0
2015-02-06 15:30:00,56.66,56.77,56.54,56.63,37600.0,54.9498,55.0565,54.8334,54.9207,37600.0
2015-02-09 09:30:00,57.25,58.3,56.88,57.21,66800.0,55.522,56.5403,55.1632,55.4832,66800.0
2015-02-09 10:00:00,57.31,57.42,57.04,57.06,38800.0,55.5802,55.6869,55.3183,55.3377,38800.0
2015-02-09 10:30:00,57.01,57.38,56.99,57.12,59900.0,55.2892,55.6481,55.2698,55.3959,59900.0
2015-02-09 11:00:00,57.14,57.25,57.03,57.17,20300.0,55.4153,55.522,55.3086,55.4444,20300.0
2015-02-09 11:30:00,57.17,57.35,57.13,57.16,15500.0,55.4444,55.619,55.4056,55.4347,15500.0
2015-02-09 12:00:00,57.16,57.17,56.98,57.15,15200.0,55.4347,55.4444,55.2602,55.425,15200.0
2015-02-09 12:30:00,57.16,57.24,57.02,57.08,6200.0,55.4347,55.5123,55.2989,55.3571,6200.0
2015-02-09 13:00:00,57.08,57.12,57.01,57.05,5900.0,55.3571,55.3959,55.2892,55.328,5900.0
2015-02-09 13:30:00,57.06,57.1,56.9,57.09,11600.0,55.3377,55.3765,55.1826,55.3668,11600.0
2015-02-09 14:00:00,57.03,57.16,57.0,57.16,10100.0,55.3086,55.4347,55.2795,55.4347,10100.0
2015-02-09 14:30:00,57.15,57.27,57.09,57.1,11600.0,55.425,55.5414,55.3668,55.3765,11600.0
2015-02-09 15:00:00,57.05,57.05,56.88,57.04,13800.0,55.328,55.328,55.1632,55.3183,13800.0
2015-02-09 15:30:00,57.05,57.36,57.0,57.07,56800.0,55.328,55.6287,55.2795,55.3474,56800.0
2015-02-10 09:30:00,58.3,59.45,58.3,59.18,49800.0,56.5403,57.6556,56.5403,57.3937,49800.0
2015-02-10 10:00:00,59.19,59.42,58.94,59.05,48900.0,57.4034,57.6265,57.161,57.2677,48900.0
2015-02-10 10:30:00,59.05,59.14,58.77,59.05,67200.0,57.2677,57.355,56.9961,57.2677,67200.0
2015-02-10 11:00:00,59.0,59.15,58.97,59.02,67700.0,57.2192,57.3647,57.1901,57.2386,67700.0
2015-02-10 11:30:00,59.04,59.09,58.97,59.01,42200.0,57.258,57.3065,57.1901,57.2289,42200.0
2015-02-10 12:00:00,59.0,59.04,58.95,59.01,32100.0,57.2192,57.258,57.1707,57.2289,32100.0
2015-02-10 12:30:00,59.0,59.03,58.96,58.98,24800.0,57.2192,57.2483,57.1804,57.1998,24800.0
2015-02-10 13:00:00,58.97,59.23,58.87,58.97,18900.0,57.1901,57.4422,57.0931,57.1901,18900.0
2015-02-10 13:30:00,58.95,59.45,58.87,59.36,21700.0,57.1707,57.6556,57.0931,57.5683,21700.0
2015-02-10 14:00:00,59.32,59.67,59.3,59.62,23100.0,57.5295,57.869,57.5101,57.8205,23100.0
2015-02-10 14:30:00,59.61,59.93,59.58,59.74,23200.0,57.8108,58.1211,57.7817,57.9368,23200.0
2015-02-10 15:00:00,59.75,60.0,59.7,59.89,50400.0,57.9465,58.189,57.8981,58.0823,50400.0
2015-02-10 15:30:00,59.9,60.11,59.81,59.84,137700.0,58.092,58.2957,58.0047,58.0338,137700.0
2015-02-11 09:30:00,59.92,60.06,59.5,59.98,18400.0,58.1114,58.2472,57.7041,58.1696,18400.0
2015-02-11 10:00:00,59.99,59.99,59.65,59.81,16200.0,58.1793,58.1793,57.8496,58.0047,16200.0
2015-02-11 10:30:00,59.86,60.17,59.71,60.13,46800.0,58.0532,58.3539,57.9078,58.3151,46800.0
2015-02-11 11:00:00,60.15,60.38,60.15,60.24,16900.0,58.3345,58.5575,58.3345,58.4218,16900.0
2015-02-11 11:30:00,60.19,60.21,60.07,60.19,15300.0,58.3733,58.3927,58.2569,58.3733,15300.0
2015-02-11 12:00:00,60.14,60.14,59.93,59.95,15900.0,58.3248,58.3248,58.1211,58.1405,15900.0
2015-02-11 12:30:00,59.95,59.98,59.71,59.83,45300.0,58.1405,58.1696,57.9078,58.0241,45300.0
2015-02-11 13:00:00,59.83,59.84,59.42,59.58,6500.0,58.0241,58.0338,57.6265,57.7817,6500.0
2015-02-11 13:30:00,59.61,59.89,59.59,59.86,14200.0,57.8108,58.0823,57.7914,58.0532,14200.0
2015-02-11 14:00:00,59.82,59.85,59.6,59.62,29500.0,58.0144,58.0435,57.8011,57.8205,29500.0
2015-02-11 14:30:00,59.62,59.83,59.61,59.73,29600.0,57.8205,58.0241,57.8108,57.9271,29600.0
2015-02-11 15:00:00,59.73,59.87,59.65,59.79,54400.0,57.9271,58.0629,57.8496,57.9853,54400.0
2015-02-11 15:30:00,59.73,60.01,59.66,59.79,77600.0,57.9271,58.1987,57.8593,57.9853,77600.0
2015-02-12 09:30:00,60.34,60.34,59.84,60.01,8900.0,58.5187,58.5187,58.0338,58.1987,8900.0
2015-02-12 10:00:00,60.1,60.31,60.01,60.14,14200.0,58.286,58.4896,58.1987,58.3248,14200.0
2015-02-12 10:30:00,60.1,60.18,60.0,60.07,38100.0,58.286,58.3636,58.189,58.2569,38100.0
2015-02-12 11:00:00,60.01,60.04,59.73,59.78,47700.0,58.1987,58.2278,57.9271,57.9756,47700.0
2015-02-12 11:30:00,59.79,59.85,59.73,59.79,52800.0,57.9853,58.0435,57.9271,57.9853,52800.0
2015-02-12 12:00:00,59.79,59.83,59.72,59.79,47200.0,57.9853,58.0241,57.9174,57.9853,47200.0
2015-02-12 12:30:00,59.79,59.8,59.72,59.78,74400.0,57.9853,57.995,57.9174,57.9756,74400.0
2015-02-12 13:00:00,59.79,60.04,59.74,59.83,183100.0,57.9853,58.2278,57.9368,58.0241,183100.0
2015-02-12 13:30:00,59.83,59.85,59.67,59.77,53200.0,58.0241,58.0435,57.869,57.9659,53200.0
2015-02-12 14:00:00,59.76,59.79,59.67,59.74,25300.0,57.9562,57.9853,57.869,57.9368,25300.0
2015-02-12 14:30:00,59.73,59.74,59.67,59.72,22100.0,57.9271,57.9368,57.869,57.9174,22100.0
2015-02-12 15:00:00,59.71,59.74,59.64,59.66,24100.0,57.9078,57.9368,57.8399,57.8593,24100.0
2015-02-12 15:30:00,59.67,59.91,59.55,59.64,79200.0,57.869,58.1017,57.7526,57.8399,79200.0
2015-02-13 09:30:00,59.58,60.08,59.29,59.76,57200.0,57.7817,58.2666,57.5004,57.9562,57200.0
2015-02-13 10:00:00,59.76,59.82,59.24,59.3,91600.0,57.9562,58.0144,57.4519,57.5101,91600.0
2015-02-13 10:30:00,59.3,59.35,59.18,59.27,63600.0,57.5101,57.5586,57.3937,57.481,63600.0
2015-02-13 11:00:00,59.28,59.68,59.23,59.59,76900.0,57.4907,57.8787,57.4422,57.7914,76900.0
2015-02-13 11:30:00,59.59,59.59,59.52,59.57,25900.0,57.7914,57.7914,57.7235,57.772,25900.0
2015-02-13 12:00:00,59.56,59.73,59.53,59.7,60900.0,57.7623,57.9271,57.7332,57.8981,60900.0
2015-02-13 12:30:00,59.7,59.73,59.62,59.71,10400.0,57.8981,57.9271,57.8205,57.9078,10400.0
2015-02-13 13:00:00,59.72,59.86,59.72,59.84,8100.0,57.9174,58.0532,57.9174,58.0338,8100.0
2015-02-13 13:30:00,59.82,59.84,59.54,59.57,51500.0,58.0144,58.0338,57.7429,57.772,51500.0
2015-02-13 14:00:00,59.56,59.6,59.53,59.55,86700.0,57.7623,57.8011,57.7332,57.7526,86700.0
2015-02-13 14:30:00,59.55,59.62,59.53,59.55,39000.0,57.7526,57.8205,57.7332,57.7526,39000.0
2015-02-13 15:00:00,59.55,59.59,59.51,59.55,52800.0,57.7526,57.7914,57.7138,57.7526,52800.0
2015-02-13 15:30:00,59.55,59.59,59.49,59.52,78400.0,57.7526,57.7914,57.6944,57.7235,78400.0
2015-02-17 09:30:00,59.65,60.57,59.52,59.77,110600.0,57.8496,58.7418,57.7235,57.9659,110600.0
2015-02-17 10:00:00,59.77,59.9,59.55,59.71,152700.0,57.9659,58.092,57.7526,57.9078,152700.0
2015-02-17 10:30:00,59.7,60.13,59.42,60.03,102400.0,57.8981,58.3151,57.6265,58.2181,102400.0
2015-02-17 11:00:00,59.93,60.04,59.53,59.61,67100.0,58.1211,58.2278,57.7332,57.8108,67100.0
2015-02-17 11:30:00,59.63,59.89,59.46,59.82,89000.0,57.8302,58.0823,57.6653,58.0144,89000.0
2015-02-17 12:00:00,59.8,59.89,59.5,59.57,55600.0,57.995,58.0823,57.7041,57.772,55600.0
2015-02-17 12:30:00,59.55,59.75,59.47,59.51,58200.0,57.7526,57.9465,57.675,57.7138,58200.0
2015-02-17 13:00:00,59.5,59.65,59.46,59.48,88500.0,57.7041,57.8496,57.6653,57.6847,88500.0
2015-02-17 13:30:00,59.48,59.68,59.45,59.68,23300.0,57.6847,57.8787,57.6556,57.8787,23300.0
2015-02-17 14:00:00,59.66,59.7,59.3,59.45,98300.0,57.8593,57.8981,57.5101,57.6556,98300.0
2015-02-17 14:30:00,59.41,59.7,59.39,59.5,20100.0,57.6168,57.8981,57.5974,57.7041,20100.0
2015-02-17 15:00:00,59.52,59.63,59.37,59.47,94700.0,57.7235,57.8302,57.578,57.675,94700.0
2015-02-17 15:30:00,59.47,59.56,59.29,59.41,140800.0,57.675,57.7623,57.5004,57.6168,140800.0
2015-02-18 09:30:00,57.55,59.14,57.12,57.83,133000.0,55.8129,57.355,55.3959,56.0845,133000.0
2015-02-18 10:00:00,57.9,58.43,57.59,58.43,101600.0,56.1524,56.6664,55.8517,56.6664,101600.0
2015-02-18 10:30:00,58.4,59.06,58.4,59.01,56100.0,56.6373,57.2774,56.6373,57.2289,56100.0
2015-02-18 11:00:00,59.0,59.45,58.97,59.41,56500.0,57.2192,57.6556,57.1901,57.6168,56500.0
2015-02-18 11:30:00,59.41,59.46,58.71,59.09,29400.0,57.6168,57.6653,56.9379,57.3065,29400.0
2015-02-18 12:00:00,59.1,59.28,58.73,58.97,32700.0,57.3162,57.4907,56.9573,57.1901,32700.0
2015-02-18 12:30:00,59.01,59.14,58.85,58.97,47200.0,57.2289,57.355,57.0737,57.1901,47200.0
2015-02-18 13:00:00,58.97,59.13,58.58,58.64,32000.0,57.1901,57.3453,56.8119,56.87,32000.0
2015-02-18 13:30:00,58.6,58.82,58.55,58.8,27500.0,56.8313,57.0446,56.7828,57.0252,27500.0
2015-02-18 14:00:00,58.8,59.02,58.8,58.95,44700.0,57.0252,57.2386,57.0252,57.1707,44700.0
2015-02-18 14:30:00,58.95,59.09,58.89,59.0,46000.0,57.1707,57.3065,57.1125,57.2192,46000.0
2015-02-18 15:00:00,59.02,59.05,58.8,58.99,78600.0,57.2386,57.2677,57.0252,57.2095,78600.0
2015-02-18 15:30:00,58.99,59.3,58.72,58.72,200100.0,57.2095,57.5101,56.9476,56.9476,200100.0
2015-02-19 09:30:00,59.53,60.64,59.1,60.64,85900.0,57.7332,58.8097,57.3162,58.8097,85900.0
2015-02-19 10:00:00,60.64,60.9,60.38,60.56,92300.0,58.8097,59.0618,58.5575,58.7321,92300.0
2015-02-19 10:30:00,60.57,60.57,59.7,59.88,84000.0,58.7418,58.7418,57.8981,58.0726,84000.0
2015-02-19 11:00:00,59.85,59.93,59.59,59.67,49900.0,58.0435,58.1211,57.7914,57.869,49900.0
2015-02-19 11:30:00,59.65,60.11,59.61,60.09,71800.0,57.8496,58.2957,57.8108,58.2763,71800.0
2015-02-19 12:00:00,60.1,60.2,59.89,59.99,95900.0,58.286,58.383,58.0823,58.1793,95900.0
2015-02-19 12:30:00,60.0,60.03,59.2,59.32,104100.0,58.189,58.2181,57.4131,57.5295,104100.0
2015-02-19 13:00:00,59.33,59.37,59.02,59.17,68200.0,57.5392,57.578,57.2386,57.3841,68200.0
2015-02-19 13:30:00,59.13,59.26,58.71,58.94,90100.0,57.3453,57.4713,56.9379,57.161,90100.0
2015-02-19 14:00:00,58.95,59.49,58.91,59.37,27500.0,57.1707,57.6944,57.1319,57.578,27500.0
2015-02-19 14:30:00,59.39,59.43,59.16,59.39,36100.0,57.5974,57.6362,57.3744,57.5974,36100.0
2015-02-19 15:00:00,59.42,59.42,58.97,59.05,72200.0,57.6265,57.6265,57.1901,57.2677,72200.0
2015-02-19 15:30:00,59.06,59.12,58.69,58.8,74600.0,57.2774,57.3356,56.9185,57.0252,74600.0
2015-02-20 09:30:00,58.84,59.38,58.54,58.59,28800.0,57.064,57.5877,56.7731,56.8216,28800.0
2015-02-20 10:00:00,58.59,58.95,58.57,58.66,45800.0,56.8216,57.1707,56.8022,56.8894,45800.0
2015-02-20 10:30:00,58.66,59.09,58.48,59.07,50600.0,56.8894,57.3065,56.7149,57.2871,50600.0
2015-02-20 11:00:00,59.06,59.15,58.88,58.96,28700.0,57.2774,57.3647,57.1028,57.1804,28700.0
2015-02-20 11:30:00,58.95,59.15,58.91,59.12,24000.0,57.1707,57.3647,57.1319,57.3356,24000.0
2015-02-20 12:00:00,59.12,59.26,59.1,59.18,25000.0,57.3356,57.4713,57.3162,57.3937,25000.0
2015-02-20 12:30:00,59.18,59.43,59.15,59.34,46500.0,57.3937,57.6362,57.3647,57.5489,46500.0
2015-02-20 13:00:00,59.32,59.44,59.14,59.18,36400.0,57.5295,57.6459,57.355,57.3937,36400.0
2015-02-20 13:30:00,59.19,59.47,59.17,59.42,22600.0,57.4034,57.675,57.3841,57.6265,22600.0
2015-02-20 14:00:00,59.45,59.49,59.25,59.36,19300.0,57.6556,57.6944,57.4616,57.5683,19300.0
2015-02-20 14:30:00,59.37,59.52,59.35,59.41,27200.0,57.578,57.7235,57.5586,57.6168,27200.0
2015-02-20 15:00:00,59.44,59.58,59.4,59.5,34000.0,57.6459,57.7817,57.6071,57.7041,34000.0
2015-02-20 15:30:00,59.48,59.53,59.2,59.22,58300.0,57.6847,57.7332,57.4131,57.4325,58300.0
2015-02-23 09:30:00,59.28,59.45,59.16,59.39,21900.0,57.4907,57.6556,57.3744,57.5974,21900.0
2015-02-23 10:00:00,59.41,59.64,59.38,59.55,33300.0,57.6168,57.8399,57.5877,57.7526,33300.0
2015-02-23 10:30:00,59.58,59.9,59.53,59.64,25500.0,57.7817,58.092,57.7332,57.8399,25500.0
2015-02-23 11:00:00,59.66,60.06,59.62,60.02,29100.0,57.8593,58.2472,57.8205,58.2084,29100.0
2015-02-23 11:30:00,60.01,60.33,60.01,60.16,36400.0,58.1987,58.509,58.1987,58.3442,36400.0
2015-02-23 12:00:00,60.18,60.21,60.1,60.2,22200.0,58.3636,58.3927,58.286,58.383,22200.0
2015-02-23 12:30:00,60.2,60.2,59.95,60.12,27200.0,58.383,58.383,58.1405,58.3054,27200.0
2015-02-23 13:00:00,60.09,60.11,59.92,59.94,22900.0,58.2763,58.2957,58.1114,58.1308,22900.0
2015-02-23 13:30:00,59.96,59.99,59.77,59.84,15500.0,58.1502,58.1793,57.9659,58.0338,15500.0
2015-02-23 14:00:00,59.86,59.86,59.64,59.68,27400.0,58.0532,58.0532,57.8399,57.8787,27400.0
2015-02-23 14:30:00,59.64,59.85,59.62,59.79,39800.0,57.8399,58.0435,57.8205,57.9853,39800.0
2015-02-23 15:00:00,59.78,59.82,59.46,59.49,49400.0,57.9756,58.0144,57.6653,57.6944,49400.0
2015-02-23 15:30:00,59.48,59.66,59.28,59.57,67900.0,57.6847,57.8593,57.4907,57.772,67900.0
2015-02-24 09:30:00,59.6,59.71,59.26,59.71,15400.0,57.8011,57.9078,57.4713,57.9078,15400.0
2015-02-24 10:00:00,59.63,60.09,59.58,59.99,40900.0,57.8302,58.2763,57.7817,58.1793,40900.0
2015-02-24 10:30:00,60.01,60.08,59.9,60.03,21200.0,58.1987,58.2666,58.092,58.2181,21200.0
2015-02-24 11:00:00,59.99,60.37,59.99,60.19,36900.0,58.1793,58.5478,58.1793,58.3733,36900.0
2015-02-24 11:30:00,60.24,60.41,60.14,60.38,31600.0,58.4218,58.5866,58.3248,58.5575,31600.0
2015-02-24 12:00:00,60.33,60.47,60.3,60.43,24600.0,58.509,58.6448,58.4799,58.606,24600.0
2015-02-24 12:30:00,60.45,60.45,60.18,60.2,22300.0,58.6254,58.6254,58.3636,58.383,22300.0
2015-02-24 13:00:00,60.22,60.33,60.2,60.25,36300.0,58.4024,58.509,58.383,58.4315,36300.0
2015-02-24 13:30:00,60.24,60.43,60.21,60.37,65600.0,58.4218,58.606,58.3927,58.5478,65600.0
2015-02-24 14:00:00,60.37,60.57,60.29,60.44,39100.0,58.5478,58.7418,58.4702,58.6157,39100.0
2015-02-24 14:30:00,60.43,60.48,60.25,60.29,16800.0,58.606,58.6545,58.4315,58.4702,16800.0
2015-02-24 15:00:00,60.31,60.36,60.22,60.28,23800.0,58.4896,58.5381,58.4024,58.4605,23800.0
2015-02-24 15:30:00,60.27,60.37,60.14,60.27,55700.0,58.4508,58.5478,58.3248,58.4508,55700.0
2015-02-25 09:30:00,60.26,60.45,59.94,59.94,13500.0,58.4412,58.6254,58.1308,58.1308,13500.0
2015-02-25 10:00:00,60.0,60.26,60.0,60.03,9800.0,58.189,58.4412,58.189,58.2181,9800.0
2015-02-25 10:30:00,59.99,60.2,59.99,60.11,15100.0,58.1793,58.383,58.1793,58.2957,15100.0
2015-02-25 11:00:00,60.09,60.2,60.09,60.2,9900.0,58.2763,58.383,58.2763,58.383,9900.0
2015-02-25 11:30:00,60.18,60.24,60.1,60.18,12200.0,58.3636,58.4218,58.286,58.3636,12200.0
2015-02-25 12:00:00,60.17,60.39,60.16,60.39,14900.0,58.3539,58.5672,58.3442,58.5672,14900.0
2015-02-25 12:30:00,60.35,60.58,60.32,60.51,19100.0,58.5284,58.7515,58.4993,58.6836,19100.0
2015-02-25 13:00:00,60.52,60.52,60.31,60.36,16300.0,58.6933,58.6933,58.4896,58.5381,16300.0
2015-02-25 13:30:00,60.37,60.38,60.14,60.19,12600.0,58.5478,58.5575,58.3248,58.3733,12600.0
2015-02-25 14:00:00,60.2,60.27,60.1,60.1,13400.0,58.383,58.4508,58.286,58.286,13400.0
2015-02-25 14:30:00,60.11,60.16,59.86,59.92,24200.0,58.2957,58.3442,58.0532,58.1114,24200.0
2015-02-25 15:00:00,59.93,59.96,59.82,59.82,15800.0,58.1211,58.1502,58.0144,58.0144,15800.0
2015-02-25 15:30:00,59.81,59.95,59.81,59.87,43300.0,58.0047,58.1405,58.0047,58.0629,43300.0
2015-02-26 09:30:00,60.0,60.24,59.5,60.15,25800.0,58.189,58.4218,57.7041,58.3345,25800.0
2015-02-26 10:00:00,60.19,60.45,60.11,60.32,27500.0,58.3733,58.6254,58.2957,58.4993,27500.0
2015-02-26 10:30:00,60.32,60.63,60.28,60.61,22400.0,58.4993,58.8,58.4605,58.7806,22400.0
2015-02-26 11:00:00,60.59,61.08,60.59,61.03,30000.0,58.7612,59.2364,58.7612,59.1879,30000.0
2015-02-26 11:30:00,61.06,61.15,60.9,60.91,20900.0,59.217,59.3043,59.0618,59.0715,20900.0
2015-02-26 12:00:00,60.9,60.97,60.75,60.79,19000.0,59.0618,59.1297,58.9164,58.9552,19000.0
2015-02-26 12:30:00,60.79,60.91,60.71,60.85,9000.0,58.9552,59.0715,58.8776,59.0133,9000.0
2015-02-26 13:00:00,60.84,60.87,60.69,60.81,7400.0,59.0036,59.0327,58.8582,58.9745,7400.0
2015-02-26 13:30:00,60.8,60.86,60.75,60.75,12200.0,58.9649,59.023,58.9164,58.9164,12200.0
2015-02-26 14:00:00,60.76,60.79,60.61,60.61,11900.0,58.9261,58.9552,58.7806,58.7806,11900.0
2015-02-26 14:30:00,60.6,60.64,60.47,60.47,11200.0,58.7709,58.8097,58.6448,58.6448,11200.0
2015-02-26 15:00:00,60.48,60.71,60.44,60.58,25400.0,58.6545,58.8776,58.6157,58.7515,25400.0
2015-02-26 15:30:00,60.6,60.7,60.46,60.51,37100.0,58.7709,58.8679,58.6351,58.6836,37100.0
2015-02-27 09:30:00,60.44,60.82,60.3,60.54,6600.0,58.6157,58.9842,58.4799,58.7127,6600.0
2015-02-27 10:00:00,60.51,60.79,60.5,60.55,18300.0,58.6836,58.9552,58.6739,58.7224,18300.0
2015-02-27 10:30:00,60.47,60.79,60.39,60.73,25700.0,58.6448,58.9552,58.5672,58.897,25700.0
2015-02-27 11:00:00,60.78,60.92,60.69,60.85,14700.0,58.9455,59.0812,58.8582,59.0133,14700.0
2015-02-27 11:30:00,60.84,61.05,60.83,61.01,17600.0,59.0036,59.2073,58.9939,59.1685,17600.0
2015-02-27 12:00:00,61.01,61.03,60.87,60.92,11000.0,59.1685,59.1879,59.0327,59.0812,11000.0
2015-02-27 12:30:00,60.92,60.93,60.81,60.92,8800.0,59.0812,59.0909,58.9745,59.0812,8800.0
2015-02-27 13:00:00,60.95,61.0,60.76,60.97,11600.0,59.1103,59.1588,58.9261,59.1297,11600.0
2015-02-27 13:30:00,60.96,61.02,60.89,60.97,22600.0,59.12,59.1782,59.0521,59.1297,22600.0
2015-02-27 14:00:00,60.99,61.02,60.91,60.94,28800.0,59.1491,59.1782,59.0715,59.1006,28800.0
2015-02-27 14:30:00,60.92,60.94,60.5,60.56,16200.0,59.0812,59.1006,58.6739,58.7321,16200.0
2015-02-27 15:00:00,60.55,60.85,60.54,60.85,13900.0,58.7224,59.0133,58.7127,59.0133,13900.0
2015-02-27 15:30:00,60.84,60.84,60.5,60.54,56100.0,59.0036,59.0036,58.6739,58.7127,56100.0
2015-03-02 09:30:00,60.82,61.19,60.82,61.13,40300.0,58.9842,59.3431,58.9842,59.2849,40300.0
2015-03-02 10:00:00,61.16,61.75,61.16,61.75,21000.0,59.314,59.8862,59.314,59.8862,21000.0
2015-03-02 10:30:00,61.74,61.74,61.4,61.55,29600.0,59.8765,59.8765,59.5467,59.6922,29600.0
2015-03-02 11:00:00,61.55,61.55,61.31,61.38,17300.0,59.6922,59.6922,59.4595,59.5273,17300.0
2015-03-02 11:30:00,61.34,61.45,61.28,61.28,10900.0,59.4886,59.5952,59.4304,59.4304,10900.0
2015-03-02 12:00:00,61.28,61.4,61.19,61.33,23800.0,59.4304,59.5467,59.3431,59.4789,23800.0
2015-03-02 12:30:00,61.32,61.34,61.17,61.34,13100.0,59.4692,59.4886,59.3237,59.4886,13100.0
2015-03-02 13:00:00,61.33,61.43,61.3,61.37,10100.0,59.4789,59.5758,59.4498,59.5176,10100.0
2015-03-02 13:30:00,61.37,61.59,61.37,61.56,7000.0,59.5176,59.731,59.5176,59.7019,7000.0
2015-03-02 14:00:00,61.62,61.85,61.62,61.76,22000.0,59.7601,59.9832,59.7601,59.8959,22000.0
2015-03-02 14:30:00,61.77,61.98,61.77,61.9,17200.0,59.9056,60.1092,59.9056,60.0316,17200.0
2015-03-02 15:00:00,61.9,61.97,61.79,61.93,18500.0,60.0316,60.0995,59.925,60.0607,18500.0
2015-03-02 15:30:00,61.93,61.94,61.74,61.76,39100.0,60.0607,60.0704,59.8765,59.8959,39100.0
2015-03-03 09:30:00,61.76,61.99,61.5,61.78,19100.0,59.8959,60.1189,59.6437,59.9153,19100.0
2015-03-03 10:00:00,61.77,61.98,61.74,61.76,27600.0,59.9056,60.1092,59.8765,59.8959,27600.0
2015-03-03 10:30:00,61.76,61.81,61.62,61.67,17300.0,59.8959,59.9444,59.7601,59.8086,17300.0
2015-03-03 11:00:00,61.65,61.7,61.54,61.6,19100.0,59.7892,59.8377,59.6825,59.7407,19100.0
2015-03-03 11:30:00,61.59,61.61,61.35,61.38,21300.0,59.731,59.7504,59.4983,59.5273,21300.0
2015-03-03 12:00:00,61.37,61.41,61.08,61.12,16500.0,59.5176,59.5564,59.2364,59.2752,16500.0
2015-03-03 12:30:00,61.08,61.48,61.08,61.42,15700.0,59.2364,59.6243,59.2364,59.5661,15700.0
2015-03-03 13:00:00,61.41,61.47,61.31,61.31,11300.0,59.5564,59.6146,59.4595,59.4595,11300.0
2015-03-03 13:30:00,61.37,61.37,61.19,61.2,11600.0,59.5176,59.5176,59.3431,59.3528,11600.0
2015-03-03 14:00:00,61.23,61.45,61.17,61.39,17800.0,59.3819,59.5952,59.3237,59.537,17800.0
2015-03-03 14:30:00,61.38,61.38,61.13,61.17,17000.0,59.5273,59.5273,59.2849,59.3237,17000.0
2015-03-03 15:00:00,61.2,61.38,61.11,61.31,32600.0,59.3528,59.5273,59.2655,59.4595,32600.0
2015-03-03 15:30:00,61.32,61.38,61.11,61.23,57100.0,59.4692,59.5273,59.2655,59.3819,57100.0
2015-03-04 09:30:00,61.09,61.18,60.72,61.16,19700.0,59.2461,59.3334,58.8873,59.314,19700.0
2015-03-04 10:00:00,61.12,61.14,60.92,61.1,25600.0,59.2752,59.2946,59.0812,59.2558,25600.0
2015-03-04 10:30:00,61.05,61.19,60.95,61.05,38600.0,59.2073,59.3431,59.1103,59.2073,38600.0
2015-03-04 11:00:00,61.05,61.21,61.04,61.17,7600.0,59.2073,59.3625,59.1976,59.3237,7600.0
2015-03-04 11:30:00,61.14,61.32,61.1,61.15,20800.0,59.2946,59.4692,59.2558,59.3043,20800.0
2015-03-04 12:00:00,61.14,61.19,60.93,60.94,9800.0,59.2946,59.3431,59.0909,59.1006,9800.0
2015-03-04 12:30:00,60.96,60.99,60.81,60.91,12400.0,59.12,59.1491,58.9745,59.0715,12400.0
2015-03-04 13:00:00,60.9,60.94,60.79,60.89,15000.0,59.0618,59.1006,58.9552,59.0521,15000.0
2015-03-04 13:30:00,60.87,60.88,60.66,60.66,9600.0,59.0327,59.0424,58.8291,58.8291,9600.0
2015-03-04 14:00:00,60.7,60.76,60.61,60.76,7300.0,58.8679,58.9261,58.7806,58.9261,7300.0
2015-03-04 14:30:00,60.72,60.8,60.69,60.74,7600.0,58.8873,58.9649,58.8582,58.9067,7600.0
2015-03-04 15:00:00,60.74,60.75,60.64,60.71,16700.0,58.9067,58.9164,58.8097,58.8776,16700.0
2015-03-04 15:30:00,60.72,60.82,60.68,60.75,32900.0,58.8873,58.9842,58.8485,58.9164,32900.0
2015-03-05 09:30:00,60.94,61.06,60.69,60.7,22100.0,59.1006,59.217,58.8582,58.8679,22100.0
2015-03-05 10:00:00,60.73,61.07,60.72,61.05,26000.0,58.897,59.2267,58.8873,59.2073,26000.0
2015-03-05 10:30:00,61.03,61.1,60.9,61.1,36700.0,59.1879,59.2558,59.0618,59.2558,36700.0
2015-03-05 11:00:00,61.03,61.12,60.88,61.11,17200.0,59.1879,59.2752,59.0424,59.2655,17200.0
2015-03-05 11:30:00,61.12,61.12,60.89,60.97,13900.0,59.2752,59.2752,59.0521,59.1297,13900.0
2015-03-05 12:00:00,60.97,60.98,60.77,60.79,16800.0,59.1297,59.1394,58.9358,58.9552,16800.0
2015-03-05 12:30:00,60.78,60.83,60.65,60.68,8200.0,58.9455,58.9939,58.8194,58.8485,8200.0
2015-03-05 13:00:00,60.69,60.73,60.58,60.62,10200.0,58.8582,58.897,58.7515,58.7903,10200.0
2015-03-05 13:30:00,60.6,60.66,60.55,60.6,12300.0,58.7709,58.8291,58.7224,58.7709,12300.0
2015-03-05 14:00:00,60.6,60.7,60.54,60.54,12200.0,58.7709,58.8679,58.7127,58.7127,12200.0
2015-03-05 14:30:00,60.56,60.57,60.47,60.48,7700.0,58.7321,58.7418,58.6448,58.6545,7700.0
2015-03-05 15:00:00,60.5,60.5,60.41,60.44,17000.0,58.6739,58.6739,58.5866,58.6157,17000.0
2015-03-05 15:30:00,60.43,60.52,60.21,60.28,54700.0,58.606,58.6933,58.3927,58.4605,54700.0
2015-03-06 09:30:00,59.62,60.09,59.56,60.07,24600.0,57.8205,58.2763,57.7623,58.2569,24600.0
2015-03-06 10:00:00,60.08,60.17,59.9,60.12,22600.0,58.2666,58.3539,58.092,58.3054,22600.0
2015-03-06 10:30:00,60.13,60.24,59.98,59.98,11600.0,58.3151,58.4218,58.1696,58.1696,11600.0
2015-03-06 11:00:00,60.02,60.04,59.81,59.92,15500.0,58.2084,58.2278,58.0047,58.1114,15500.0
2015-03-06 11:30:00,59.9,59.94,59.61,59.83,25800.0,58.092,58.1308,57.8108,58.0241,25800.0
2015-03-06 12:00:00,59.8,60.03,59.79,59.87,23500.0,57.995,58.2181,57.9853,58.0629,23500.0
2015-03-06 12:30:00,59.82,59.85,59.62,59.68,8400.0,58.0144,58.0435,57.8205,57.8787,8400.0
2015-03-06 13:00:00,59.68,59.77,59.47,59.53,11100.0,57.8787,57.9659,57.675,57.7332,11100.0
2015-03-06 13:30:00,59.52,59.52,59.2,59.28,19500.0,57.7235,57.7235,57.4131,57.4907,19500.0
2015-03-06 14:00:00,59.28,59.41,59.22,59.24,17400.0,57.4907,57.6168,57.4325,57.4519,17400.0
2015-03-06 14:30:00,59.27,59.28,59.17,59.21,8100.0,57.481,57.4907,57.3841,57.4228,8100.0
2015-03-06 15:00:00,59.17,59.29,59.02,59.07,15200.0,57.3841,57.5004,57.2386,57.2871,15200.0
2015-03-06 15:30:00,59.07,59.09,58.8,58.89,49200.0,57.2871,57.3065,57.0252,57.1125,49200.0
2015-03-09 09:30:00,59.07,59.44,59.02,59.05,6900.0,57.2871,57.6459,57.2386,57.2677,6900.0
2015-03-09 10:00:00,59.12,59.2,59.0,59.16,14400.0,57.3356,57.4131,57.2192,57.3744,14400.0
2015-03-09 10:30:00,59.18,59.41,59.17,59.35,18000.0,57.3937,57.6168,57.3841,57.5586,18000.0
2015-03-09 11:00:00,59.37,59.54,59.32,59.52,18600.0,57.578,57.7429,57.5295,57.7235,18600.0
2015-03-09 11:30:00,59.51,59.62,59.49,59.54,13400.0,57.7138,57.8205,57.6944,57.7429,13400.0
2015-03-09 12:00:00,59.54,59.71,59.51,59.69,15300.0,57.7429,57.9078,57.7138,57.8884,15300.0
2015-03-09 12:30:00,59.68,59.88,59.67,59.85,21400.0,57.8787,58.0726,57.869,58.0435,21400.0
2015-03-09 13:00:00,59.85,60.04,59.82,60.01,42900.0,58.0435,58.2278,58.0144,58.1987,42900.0
2015-03-09 13:30:00,60.02,60.2,60.01,60.06,24800.0,58.2084,58.383,58.1987,58.2472,24800.0
2015-03-09 14:00:00,60.06,60.07,59.77,59.83,30500.0,58.2472,58.2569,57.9659,58.0241,30500.0
2015-03-09 14:30:00,59.85,59.85,59.78,59.79,19400.0,58.0435,58.0435,57.9756,57.9853,19400.0
2015-03-09 15:00:00,59.82,59.85,59.63,59.69,30800.0,58.0144,58.0435,57.8302,57.8884,30800.0
2015-03-09 15:30:00,59.68,59.83,59.52,59.65,49800.0,57.8787,58.0241,57.7235,57.8496,49800.0
2015-03-10 09:30:00,59.07,59.21,58.66,58.7,7600.0,57.2871,57.4228,56.8894,56.9282,7600.0
2015-03-10 10:00:00,58.77,58.82,58.55,58.65,18000.0,56.9961,57.0446,56.7828,56.8797,18000.0
2015-03-10 10:30:00,58.62,58.74,58.53,58.64,11000.0,56.8507,56.967,56.7634,56.87,11000.0
2015-03-10 11:00:00,58.6,58.9,58.6,58.81,23700.0,56.8313,57.1222,56.8313,57.0349,23700.0
2015-03-10 11:30:00,58.82,58.86,58.55,58.55,9100.0,57.0446,57.0834,56.7828,56.7828,9100.0
2015-03-10 12:00:00,58.53,58.63,58.49,58.53,9900.0,56.7634,56.8603,56.7246,56.7634,9900.0
2015-03-10 12:30:00,58.51,58.65,58.49,58.59,8900.0,56.744,56.8797,56.7246,56.8216,8900.0
2015-03-10 13:00:00,58.59,58.68,58.58,58.6,9400.0,56.8216,56.9088,56.8119,56.8313,9400.0
2015-03-10 13:30:00,58.6,58.61,58.5,58.58,7800.0,56.8313,56.841,56.7343,56.8119,7800.0
2015-03-10 14:00:00,58.57,58.65,58.52,58.52,6300.0,56.8022,56.8797,56.7537,56.7537,6300.0
2015-03-10 14:30:00,58.54,58.58,58.51,58.56,13300.0,56.7731,56.8119,56.744,56.7925,13300.0
2015-03-10 15:00:00,58.55,58.73,58.54,58.68,21400.0,56.7828,56.9573,56.7731,56.9088,21400.0
2015-03-10 15:30:00,58.68,58.75,58.38,58.4,39700.0,56.9088,56.9767,56.6179,56.6373,39700.0
2015-03-11 09:30:00,58.39,58.63,58.24,58.6,23300.0,56.6276,56.8603,56.4821,56.8313,23300.0
2015-03-11 10:00:00,58.56,58.7,58.48,58.48,8300.0,56.7925,56.9282,56.7149,56.7149,8300.0
2015-03-11 10:30:00,58.5,58.53,58.4,58.43,9700.0,56.7343,56.7634,56.6373,56.6664,9700.0
2015-03-11 11:00:00,58.5,58.5,58.37,58.47,6900.0,56.7343,56.7343,56.6082,56.7052,6900.0
2015-03-11 11:30:00,58.45,58.48,58.35,58.41,5100.0,56.6858,56.7149,56.5888,56.647,5100.0
2015-03-11 12:00:00,58.38,58.75,58.36,58.67,31100.0,56.6179,56.9767,56.5985,56.8991,31100.0
2015-03-11 12:30:00,58.66,58.67,58.51,58.65,19600.0,56.8894,56.8991,56.744,56.8797,19600.0
2015-03-11 13:00:00,58.66,58.92,58.65,58.8,15900.0,56.8894,57.1416,56.8797,57.0252,15900.0
2015-03-11 13:30:00,58.82,58.82,58.51,58.65,14300.0,57.0446,57.0446,56.744,56.8797,14300.0
2015-03-11 14:00:00,58.63,58.72,58.57,58.63,11900.0,56.8603,56.9476,56.8022,56.8603,11900.0
2015-03-11 14:30:00,58.64,58.8,58.59,58.77,12400.0,56.87,57.0252,56.8216,56.9961,12400.0
2015-03-11 15:00:00,58.75,58.85,58.71,58.72,18200.0,56.9767,57.0737,56.9379,56.9476,18200.0
2015-03-11 15:30:00,58.69,58.77,58.6,58.74,21000.0,56.9185,56.9961,56.8313,56.967,21000.0
2015-03-12 09:30:00,58.91,59.93,58.88,59.79,21000.0,57.1319,58.1211,57.1028,57.9853,21000.0
2015-03-12 10:00:00,59.79,59.83,59.38,59.66,32000.0,57.9853,58.0241,57.5877,57.8593,32000.0
2015-03-12 10:30:00,59.61,59.69,59.46,59.49,10600.0,57.8108,57.8884,57.6653,57.6944,10600.0
2015-03-12 11:00:00,59.5,59.5,59.33,59.37,25700.0,57.7041,57.7041,57.5392,57.578,25700.0
2015-03-12 11:30:00,59.41,59.42,59.12,59.19,10400.0,57.6168,57.6265,57.3356,57.4034,10400.0
2015-03-12 12:00:00,59.23,59.35,59.21,59.33,6100.0,57.4422,57.5586,57.4228,57.5392,6100.0
2015-03-12 12:30:00,59.33,59.35,59.18,59.26,8600.0,57.5392,57.5586,57.3937,57.4713,8600.0
2015-03-12 13:00:00,59.26,59.31,59.21,59.23,7500.0,57.4713,57.5198,57.4228,57.4422,7500.0
2015-03-12 13:30:00,59.21,59.21,59.07,59.14,6900.0,57.4228,57.4228,57.2871,57.355,6900.0
2015-03-12 14:00:00,59.09,59.13,58.99,59.0,8400.0,57.3065,57.3453,57.2095,57.2192,8400.0
2015-03-12 14:30:00,59.03,59.15,58.99,59.15,10400.0,57.2483,57.3647,57.2095,57.3647,10400.0
2015-03-12 15:00:00,59.15,59.24,59.11,59.19,12100.0,57.3647,57.4519,57.3259,57.4034,12100.0
2015-03-12 15:30:00,59.18,59.3,59.11,59.12,34500.0,57.3937,57.5101,57.3259,57.3356,34500.0
2015-03-13 09:30:00,59.03,59.15,58.82,58.94,16300.0,57.2483,57.3647,57.0446,57.161,16300.0
2015-03-13 10:00:00,58.95,59.14,58.88,58.98,7400.0,57.1707,57.355,57.1028,57.1998,7400.0
2015-03-13 10:30:00,58.97,59.1,58.72,58.72,17000.0,57.1901,57.3162,56.9476,56.9476,17000.0
2015-03-13 11:00:00,58.7,58.83,58.55,58.55,28800.0,56.9282,57.0543,56.7828,56.7828,28800.0
2015-03-13 11:30:00,58.58,58.59,58.25,58.36,10400.0,56.8119,56.8216,56.4918,56.5985,10400.0
2015-03-13 12:00:00,58.37,58.37,58.19,58.31,13000.0,56.6082,56.6082,56.4336,56.55,13000.0
2015-03-13 12:30:00,58.36,58.53,58.36,58.51,5500.0,56.5985,56.7634,56.5985,56.744,5500.0
2015-03-13 13:00:00,58.49,58.49,58.23,58.24,5800.0,56.7246,56.7246,56.4724,56.4821,5800.0
2015-03-13 13:30:00,58.25,58.39,58.24,58.33,10200.0,56.4918,56.6276,56.4821,56.5694,10200.0
2015-03-13 14:00:00,58.34,58.42,58.2,58.41,10600.0,56.5791,56.6567,56.4433,56.647,10600.0
2015-03-13 14:30:00,58.41,58.41,58.19,58.27,10700.0,56.647,56.647,56.4336,56.5112,10700.0
2015-03-13 15:00:00,58.28,58.47,58.16,58.47,13100.0,56.5209,56.7052,56.4045,56.7052,13100.0
2015-03-13 15:30:00,58.47,58.85,58.45,58.71,45600.0,56.7052,57.0737,56.6858,56.9379,45600.0
2015-03-16 09:30:00,58.89,59.18,58.57,58.65,10400.0,57.1125,57.3937,56.8022,56.8797,10400.0
2015-03-16 10:00:00,58.61,59.29,58.61,59.29,13400.0,56.841,57.5004,56.841,57.5004,13400.0
2015-03-16 10:30:00,59.28,59.29,58.91,58.93,14500.0,57.4907,57.5004,57.1319,57.1513,14500.0
2015-03-16 11:00:00,58.92,58.97,58.72,58.81,8400.0,57.1416,57.1901,56.9476,57.0349,8400.0
2015-03-16 11:30:00,58.84,58.84,58.64,58.67,8600.0,57.064,57.064,56.87,56.8991,8600.0
2015-03-16 12:00:00,58.7,58.74,58.61,58.73,14900.0,56.9282,56.967,56.841,56.9573,14900.0
2015-03-16 12:30:00,58.74,58.83,58.73,58.74,9000.0,56.967,57.0543,56.9573,56.967,9000.0
2015-03-16 13:00:00,58.69,58.76,58.64,58.73,6600.0,56.9185,56.9864,56.87,56.9573,6600.0
2015-03-16 13:30:00,58.73,58.96,58.71,58.88,8200.0,56.9573,57.1804,56.9379,57.1028,8200.0
2015-03-16 14:00:00,58.88,58.94,58.79,58.91,7600.0,57.1028,57.161,57.0155,57.1319,7600.0
2015-03-16 14:30:00,58.92,59.07,58.88,59.05,14600.0,57.1416,57.2871,57.1028,57.2677,14600.0
2015-03-16 15:00:00,59.06,59.08,58.9,58.93,17200.0,57.2774,57.2968,57.1222,57.1513,17200.0
2015-03-16 15:30:00,58.93,58.94,58.7,58.71,49300.0,57.1513,57.161,56.9282,56.9379,49300.0
2015-03-17 09:30:00,58.5,58.84,58.24,58.67,25700.0,56.7343,57.064,56.4821,56.8991,25700.0
2015-03-17 10:00:00,58.65,58.76,58.55,58.62,38200.0,56.8797,56.9864,56.7828,56.8507,38200.0
2015-03-17 10:30:00,58.61,58.66,58.5,58.58,32600.0,56.841,56.8894,56.7343,56.8119,32600.0
2015-03-17 11:00:00,58.59,58.6,58.24,58.32,25800.0,56.8216,56.8313,56.4821,56.5597,25800.0
2015-03-17 11:30:00,58.31,58.32,58.14,58.18,20500.0,56.55,56.5597,56.3851,56.4239,20500.0
2015-03-17 12:00:00,58.19,58.39,58.08,58.37,48000.0,56.4336,56.6276,56.3269,56.6082,48000.0
2015-03-17 12:30:00,58.41,58.6,58.33,58.57,13500.0,56.647,56.8313,56.5694,56.8022,13500.0
2015-03-17 13:00:00,58.57,58.67,58.57,58.57,12000.0,56.8022,56.8991,56.8022,56.8022,12000.0
2015-03-17 13:30:00,58.57,58.59,58.49,58.51,18300.0,56.8022,56.8216,56.7246,56.744,18300.0
2015-03-17 14:00:00,58.52,58.53,58.26,58.29,14900.0,56.7537,56.7634,56.5015,56.5306,14900.0
2015-03-17 14:30:00,58.3,58.55,58.29,58.54,16600.0,56.5403,56.7828,56.5306,56.7731,16600.0
2015-03-17 15:00:00,58.53,58.68,58.51,58.65,22100.0,56.7634,56.9088,56.744,56.8797,22100.0
2015-03-17 15:30:00,58.67,58.67,58.21,58.27,79200.0,56.8991,56.8991,56.453,56.5112,79200.0
2015-03-18 09:30:00,58.15,58.41,57.63,57.8,19900.0,56.3948,56.647,55.8905,56.0554,19900.0
2015-03-18 10:00:00,57.86,57.99,57.75,57.86,34700.0,56.1136,56.2397,56.0069,56.1136,34700.0
2015-03-18 10:30:00,57.84,57.91,57.68,57.76,17200.0,56.0942,56.1621,55.939,56.0166,17200.0
2015-03-18 11:00:00,57.77,57.86,57.55,57.59,44900.0,56.0263,56.1136,55.8129,55.8517,44900.0
2015-03-18 11:30:00,57.61,57.81,57.19,57.79,35600.0,55.8711,56.0651,55.4638,56.0457,35600.0
2015-03-18 12:00:00,57.81,57.95,57.78,57.91,9400.0,56.0651,56.2009,56.036,56.1621,9400.0
2015-03-18 12:30:00,57.93,58.0,57.82,57.86,7000.0,56.1815,56.2494,56.0748,56.1136,7000.0
2015-03-18 13:00:00,57.85,57.93,57.82,57.84,35900.0,56.1039,56.1815,56.0748,56.0942,35900.0
2015-03-18 13:30:00,57.84,57.96,57.77,57.87,21200.0,56.0942,56.2106,56.0263,56.1233,21200.0
2015-03-18 14:00:00,57.98,58.68,57.98,58.54,75600.0,56.23,56.9088,56.23,56.7731,75600.0
2015-03-18 14:30:00,58.56,58.84,58.56,58.65,41200.0,56.7925,57.064,56.7925,56.8797,41200.0
2015-03-18 15:00:00,58.63,59.07,58.59,58.96,56700.0,56.8603,57.2871,56.8216,57.1804,56700.0
2015-03-18 15:30:00,58.97,58.99,58.37,58.42,135100.0,57.1901,57.2095,56.6082,56.6567,135100.0
2015-03-19 09:30:00,58.2,58.7,58.1,58.7,7300.0,56.4433,56.9282,56.3463,56.9282,7300.0
2015-03-19 10:00:00,58.64,58.98,58.61,58.79,10300.0,56.87,57.1998,56.841,57.0155,10300.0
2015-03-19 10:30:00,58.79,58.8,58.67,58.8,8300.0,57.0155,57.0252,56.8991,57.0252,8300.0
2015-03-19 11:00:00,58.77,59.08,58.76,59.03,22500.0,56.9961,57.2968,56.9864,57.2483,22500.0
2015-03-19 11:30:00,58.99,59.03,58.86,58.87,12500.0,57.2095,57.2483,57.0834,57.0931,12500.0
2015-03-19 12:00:00,58.9,58.91,58.83,58.87,10400.0,57.1222,57.1319,57.0543,57.0931,10400.0
2015-03-19 12:30:00,58.87,58.87,58.65,58.72,29400.0,57.0931,57.0931,56.8797,56.9476,29400.0
2015-03-19 13:00:00,58.74,58.81,58.67,58.76,24700.0,56.967,57.0349,56.8991,56.9864,24700.0
2015-03-19 13:30:00,58.82,58.94,58.79,58.82,20600.0,57.0446,57.161,57.0155,57.0446,20600.0
2015-03-19 14:00:00,58.81,58.84,58.78,58.79,24000.0,57.0349,57.064,57.0058,57.0155,24000.0
2015-03-19 14:30:00,58.79,59.08,58.77,59.07,29700.0,57.0155,57.2968,56.9961,57.2871,29700.0
2015-03-19 15:00:00,59.11,59.35,59.07,59.34,31300.0,57.3259,57.5586,57.2871,57.5489,31300.0
2015-03-19 15:30:00,59.3,59.71,59.3,59.68,82900.0,57.5101,57.9078,57.5101,57.8787,82900.0
2015-03-20 09:30:00,59.73,59.88,59.47,59.7,13900.0,57.9271,58.0726,57.675,57.8981,13900.0
2015-03-20 10:00:00,59.67,59.7,59.59,59.63,17600.0,57.869,57.8981,57.7914,57.8302,17600.0
2015-03-20 10:30:00,59.65,59.65,59.35,59.35,12900.0,57.8496,57.8496,57.5586,57.5586,12900.0
2015-03-20 11:00:00,59.35,59.42,59.29,59.38,12600.0,57.5586,57.6265,57.5004,57.5877,12600.0
2015-03-20 11:30:00,59.39,59.4,59.12,59.29,30600.0,57.5974,57.6071,57.3356,57.5004,30600.0
2015-03-20 12:00:00,59.3,59.51,59.3,59.43,18400.0,57.5101,57.7138,57.5101,57.6362,18400.0
2015-03-20 12:30:00,59.45,59.53,59.44,59.5,19200.0,57.6556,57.7332,57.6459,57.7041,19200.0
2015-03-20 13:00:00,59.52,59.56,59.48,59.48,18300.0,57.7235,57.7623,57.6847,57.6847,18300.0
2015-03-20 13:30:00,59.48,59.54,59.48,59.51,16800.0,57.6847,57.7429,57.6847,57.7138,16800.0
2015-03-20 14:00:00,59.52,59.53,59.44,59.48,38100.0,57.7235,57.7332,57.6459,57.6847,38100.0
2015-03-20 14:30:00,59.47,59.64,59.47,59.6,31700.0,57.675,57.8399,57.675,57.8011,31700.0
2015-03-20 15:00:00,59.61,59.67,59.58,59.59,37000.0,57.8108,57.869,57.7817,57.7914,37000.0
2015-03-20 15:30:00,59.61,59.63,59.35,59.41,61000.0,57.8108,57.8302,57.5586,57.6168,61000.0
2015-03-23 09:30:00,59.26,59.28,59.01,59.2,12100.0,57.4713,57.4907,57.2289,57.4131,12100.0
2015-03-23 10:00:00,59.2,59.38,59.07,59.35,21200.0,57.4131,57.5877,57.2871,57.5586,21200.0
2015-03-23 10:30:00,59.33,59.33,59.04,59.18,10200.0,57.5392,57.5392,57.258,57.3937,10200.0
2015-03-23 11:00:00,59.2,59.44,59.17,59.41,8000.0,57.4131,57.6459,57.3841,57.6168,8000.0
2015-03-23 11:30:00,59.43,59.5,59.35,59.35,11200.0,57.6362,57.7041,57.5586,57.5586,11200.0
2015-03-23 12:00:00,59.34,59.34,59.18,59.19,8700.0,57.5489,57.5489,57.3937,57.4034,8700.0
2015-03-23 12:30:00,59.21,59.26,59.08,59.12,7600.0,57.4228,57.4713,57.2968,57.3356,7600.0
2015-03-23 13:00:00,59.12,59.23,59.08,59.18,7200.0,57.3356,57.4422,57.2968,57.3937,7200.0
2015-03-23 13:30:00,59.19,59.22,59.06,59.11,8500.0,57.4034,57.4325,57.2774,57.3259,8500.0
2015-03-23 14:00:00,59.11,59.26,59.07,59.25,9500.0,57.3259,57.4713,57.2871,57.4616,9500.0
2015-03-23 14:30:00,59.22,59.22,59.0,59.06,9200.0,57.4325,57.4325,57.2192,57.2774,9200.0
2015-03-23 15:00:00,59.06,59.1,59.03,59.08,12300.0,57.2774,57.3162,57.2483,57.2968,12300.0
2015-03-23 15:30:00,59.06,59.14,58.93,58.93,41100.0,57.2774,57.355,57.1513,57.1513,41100.0
2015-03-24 09:30:00,58.83,58.87,58.5,58.63,8700.0,57.0543,57.0931,56.7343,56.8603,8700.0
2015-03-24 10:00:00,58.65,58.7,58.43,58.56,7900.0,56.8797,56.9282,56.6664,56.7925,7900.0
2015-03-24 10:30:00,58.56,58.66,58.56,58.65,14100.0,56.7925,56.8894,56.7925,56.8797,14100.0
2015-03-24 11:00:00,58.65,58.72,58.6,58.67,17800.0,56.8797,56.9476,56.8313,56.8991,17800.0
2015-03-24 11:30:00,58.71,58.76,58.62,58.68,9100.0,56.9379,56.9864,56.8507,56.9088,9100.0
2015-03-24 12:00:00,58.68,58.68,58.47,58.47,9200.0,56.9088,56.9088,56.7052,56.7052,9200.0
2015-03-24 12:30:00,58.47,58.48,58.31,58.36,11800.0,56.7052,56.7149,56.55,56.5985,11800.0
2015-03-24 13:00:00,58.37,58.4,58.13,58.14,12300.0,56.6082,56.6373,56.3754,56.3851,12300.0
2015-03-24 13:30:00,58.18,58.18,58.11,58.15,9100.0,56.4239,56.4239,56.356,56.3948,9100.0
2015-03-24 14:00:00,58.13,58.21,58.05,58.05,13600.0,56.3754,56.453,56.2979,56.2979,13600.0
2015-03-24 14:30:00,58.05,58.17,58.02,58.12,16400.0,56.2979,56.4142,56.2688,56.3657,16400.0
2015-03-24 15:00:00,58.12,58.18,57.93,57.94,32300.0,56.3657,56.4239,56.1815,56.1912,32300.0
2015-03-24 15:30:00,57.93,58.04,57.87,57.91,51400.0,56.1815,56.2882,56.1233,56.1621,51400.0
2015-03-25 09:30:00,57.8,57.86,57.01,57.26,23600.0,56.0554,56.1136,55.2892,55.5317,23600.0
2015-03-25 10:00:00,57.3,57.34,57.2,57.32,44600.0,55.5705,55.6093,55.4735,55.5899,44600.0
2015-03-25 10:30:00,57.31,57.32,57.05,57.17,57000.0,55.5802,55.5899,55.328,55.4444,57000.0
2015-03-25 11:00:00,57.19,57.22,56.95,57.02,24900.0,55.4638,55.4929,55.2311,55.2989,24900.0
2015-03-25 11:30:00,56.99,56.99,56.63,56.72,22300.0,55.2698,55.2698,54.9207,55.008,22300.0
2015-03-25 12:00:00,56.72,56.72,56.58,56.64,35400.0,55.008,55.008,54.8722,54.9304,35400.0
2015-03-25 12:30:00,56.63,56.67,56.55,56.64,44300.0,54.9207,54.9595,54.8431,54.9304,44300.0
2015-03-25 13:00:00,56.66,56.66,56.47,56.63,16900.0,54.9498,54.9498,54.7655,54.9207,16900.0
2015-03-25 13:30:00,56.58,56.67,56.58,56.63,37300.0,54.8722,54.9595,54.8722,54.9207,37300.0
2015-03-25 14:00:00,56.61,56.91,56.59,56.86,18000.0,54.9013,55.1923,54.8819,55.1438,18000.0
2015-03-25 14:30:00,56.85,56.88,56.72,56.77,16100.0,55.1341,55.1632,55.008,55.0565,16100.0
2015-03-25 15:00:00,56.77,56.77,56.43,56.47,25700.0,55.0565,55.0565,54.7268,54.7655,25700.0
2015-03-25 15:30:00,56.46,56.57,56.23,56.25,53300.0,54.7558,54.8625,54.5328,54.5522,53300.0
2015-03-26 09:30:00,55.95,56.07,55.57,55.91,30500.0,54.2612,54.3776,53.8927,54.2224,30500.0
2015-03-26 10:00:00,55.91,56.02,55.84,55.89,61000.0,54.2224,54.3291,54.1546,54.2031,61000.0
2015-03-26 10:30:00,55.88,56.0,55.81,55.93,48000.0,54.1934,54.3097,54.1255,54.2418,48000.0
2015-03-26 11:00:00,55.95,56.31,55.9,56.2,153800.0,54.2612,54.6104,54.2127,54.5037,153800.0
2015-03-26 11:30:00,56.29,56.63,56.29,56.6,9300.0,54.591,54.9207,54.591,54.8916,9300.0
2015-03-26 12:00:00,56.59,56.59,56.26,56.37,20900.0,54.8819,54.8819,54.5619,54.6686,20900.0
2015-03-26 12:30:00,56.37,56.84,56.34,56.83,21200.0,54.6686,55.1244,54.6395,55.1147,21200.0
2015-03-26 13:00:00,56.87,57.31,56.8,56.89,79000.0,55.1535,55.5802,55.0856,55.1729,79000.0
2015-03-26 13:30:00,56.91,57.34,56.91,57.33,54100.0,55.1923,55.6093,55.1923,55.5996,54100.0
2015-03-26 14:00:00,57.36,57.96,57.33,57.87,57400.0,55.6287,56.2106,55.5996,56.1233,57400.0
2015-03-26 14:30:00,57.84,58.0,57.74,57.74,51500.0,56.0942,56.2494,55.9972,55.9972,51500.0
2015-03-26 15:00:00,57.68,58.13,57.68,58.12,58800.0,55.939,56.3754,55.939,56.3657,58800.0
2015-03-26 15:30:00,58.12,58.36,57.79,57.84,91700.0,56.3657,56.5985,56.0457,56.0942,91700.0
2015-03-27 09:30:00,58.05,58.68,57.93,58.6,27800.0,56.2979,56.9088,56.1815,56.8313,27800.0
2015-03-27 10:00:00,58.63,58.72,58.49,58.64,27000.0,56.8603,56.9476,56.7246,56.87,27000.0
2015-03-27 10:30:00,58.6,58.81,58.47,58.66,56600.0,56.8313,57.0349,56.7052,56.8894,56600.0
2015-03-27 11:00:00,58.62,58.79,58.6,58.68,49900.0,56.8507,57.0155,56.8313,56.9088,49900.0
2015-03-27 11:30:00,58.69,58.81,58.65,58.76,26900.0,56.9185,57.0349,56.8797,56.9864,26900.0
2015-03-27 12:00:00,58.78,58.86,58.7,58.74,14800.0,57.0058,57.0834,56.9282,56.967,14800.0
2015-03-27 12:30:00,58.74,58.83,58.65,58.71,14900.0,56.967,57.0543,56.8797,56.9379,14900.0
2015-03-27 13:00:00,58.69,58.77,58.63,58.68,13400.0,56.9185,56.9961,56.8603,56.9088,13400.0
2015-03-27 13:30:00,58.67,58.75,58.65,58.7,16800.0,56.8991,56.9767,56.8797,56.9282,16800.0
2015-03-27 14:00:00,58.68,58.72,58.65,58.65,19300.0,56.9088,56.9476,56.8797,56.8797,19300.0
2015-03-27 14:30:00,58.65,58.79,58.63,58.79,24600.0,56.8797,57.0155,56.8603,57.0155,24600.0
2015-03-27 15:00:00,58.79,58.79,58.65,58.65,25200.0,57.0155,57.0155,56.8797,56.8797,25200.0
2015-03-27 15:30:00,58.65,58.86,58.65,58.7,51000.0,56.8797,57.0834,56.8797,56.9282,51000.0
2015-03-30 09:30:00,59.05,59.21,58.85,59.01,13000.0,57.2677,57.4228,57.0737,57.2289,13000.0
2015-03-30 10:00:00,59.04,59.07,58.85,58.96,33900.0,57.258,57.2871,57.0737,57.1804,33900.0
2015-03-30 10:30:00,58.96,59.07,58.95,59.03,18600.0,57.1804,57.2871,57.1707,57.2483,18600.0
2015-03-30 11:00:00,59.03,59.05,58.96,59.0,21000.0,57.2483,57.2677,57.1804,57.2192,21000.0
2015-03-30 11:30:00,59.01,59.05,58.95,59.04,19900.0,57.2289,57.2677,57.1707,57.258,19900.0
2015-03-30 12:00:00,59.02,59.17,59.0,59.06,12400.0,57.2386,57.3841,57.2192,57.2774,12400.0
2015-03-30 12:30:00,59.07,59.07,59.0,59.03,14700.0,57.2871,57.2871,57.2192,57.2483,14700.0
2015-03-30 13:00:00,59.02,59.11,59.01,59.05,7800.0,57.2386,57.3259,57.2289,57.2677,7800.0
2015-03-30 13:30:00,59.01,59.04,59.0,59.01,11200.0,57.2289,57.258,57.2192,57.2289,11200.0
2015-03-30 14:00:00,59.01,59.04,58.95,59.02,19100.0,57.2289,57.258,57.1707,57.2386,19100.0
2015-03-30 14:30:00,59.02,59.13,59.0,59.12,18700.0,57.2386,57.3453,57.2192,57.3356,18700.0
2015-03-30 15:00:00,59.12,59.23,59.05,59.07,18500.0,57.3356,57.4422,57.2677,57.2871,18500.0
2015-03-30 15:30:00,59.07,59.19,59.0,59.03,33100.0,57.2871,57.4034,57.2192,57.2483,33100.0
2015-03-31 09:30:00,58.66,58.85,58.45,58.56,10200.0,56.8894,57.0737,56.6858,56.7925,10200.0
2015-03-31 10:00:00,58.59,58.68,58.54,58.65,12600.0,56.8216,56.9088,56.7731,56.8797,12600.0
2015-03-31 10:30:00,58.64,59.29,58.62,59.29,44300.0,56.87,57.5004,56.8507,57.5004,44300.0
2015-03-31 11:00:00,59.28,59.36,59.17,59.29,14500.0,57.4907,57.5683,57.3841,57.5004,14500.0
2015-03-31 11:30:00,59.31,59.33,59.18,59.19,22300.0,57.5198,57.5392,57.3937,57.4034,22300.0
2015-03-31 12:00:00,59.16,59.16,58.98,59.0,13900.0,57.3744,57.3744,57.1998,57.2192,13900.0
2015-03-31 12:30:00,58.98,59.05,58.91,59.02,9500.0,57.1998,57.2677,57.1319,57.2386,9500.0
2015-03-31 13:00:00,58.98,59.1,58.96,59.03,10300.0,57.1998,57.3162,57.1804,57.2483,10300.0
2015-03-31 13:30:00,59.06,59.22,59.05,59.1,10300.0,57.2774,57.4325,57.2677,57.3162,10300.0
2015-03-31 14:00:00,59.15,59.21,59.07,59.07,9900.0,57.3647,57.4228,57.2871,57.2871,9900.0
2015-03-31 14:30:00,59.04,59.14,58.99,59.14,12600.0,57.258,57.355,57.2095,57.355,12600.0
2015-03-31 15:00:00,59.12,59.13,58.9,58.94,30400.0,57.3356,57.3453,57.1222,57.161,30400.0
2015-03-31 15:30:00,58.93,59.41,58.85,59.2,119900.0,57.1513,57.6168,57.0737,57.4131,119900.0
2015-04-01 09:30:00,59.06,59.37,58.25,58.37,20600.0,57.2774,57.578,56.4918,56.6082,20600.0
2015-04-01 10:00:00,58.37,58.61,58.03,58.46,46900.0,56.6082,56.841,56.2785,56.6955,46900.0
2015-04-01 10:30:00,58.48,58.62,58.36,58.61,27800.0,56.7149,56.8507,56.5985,56.841,27800.0
2015-04-01 11:00:00,58.61,58.75,58.52,58.61,21800.0,56.841,56.9767,56.7537,56.841,21800.0
2015-04-01 11:30:00,58.6,58.61,58.39,58.5,18300.0,56.8313,56.841,56.6276,56.7343,18300.0
2015-04-01 12:00:00,58.51,58.71,58.5,58.71,17500.0,56.744,56.9379,56.7343,56.9379,17500.0
2015-04-01 12:30:00,58.69,58.77,58.62,58.7,18600.0,56.9185,56.9961,56.8507,56.9282,18600.0
2015-04-01 13:00:00,58.7,58.79,58.66,58.74,25000.0,56.9282,57.0155,56.8894,56.967,25000.0
2015-04-01 13:30:00,58.8,58.89,58.74,58.78,39000.0,57.0252,57.1125,56.967,57.0058,39000.0
2015-04-01 14:00:00,58.78,58.79,58.59,58.63,35800.0,57.0058,57.0155,56.8216,56.8603,35800.0
2015-04-01 14:30:00,58.63,58.64,58.49,58.59,31400.0,56.8603,56.87,56.7246,56.8216,31400.0
2015-04-01 15:00:00,58.59,58.69,58.53,58.59,46500.0,56.8216,56.9185,56.7634,56.8216,46500.0
2015-04-01 15:30:00,58.61,58.78,58.46,58.78,77800.0,56.841,57.0058,56.6955,57.0058,77800.0
2015-04-02 09:30:00,58.86,59.58,58.75,59.54,13100.0,57.0834,57.7817,56.9767,57.7429,13100.0
2015-04-02 10:00:00,59.5,59.61,59.28,59.35,18900.0,57.7041,57.8108,57.4907,57.5586,18900.0
2015-04-02 10:30:00,59.34,59.43,59.13,59.13,23300.0,57.5489,57.6362,57.3453,57.3453,23300.0
2015-04-02 11:00:00,59.14,59.27,59.13,59.21,11300.0,57.355,57.481,57.3453,57.4228,11300.0
2015-04-02 11:30:00,59.18,59.18,58.92,58.96,23400.0,57.3937,57.3937,57.1416,57.1804,23400.0
2015-04-02 12:00:00,58.93,58.99,58.83,58.98,6200.0,57.1513,57.2095,57.0543,57.1998,6200.0
2015-04-02 12:30:00,58.97,59.07,58.92,59.01,6100.0,57.1901,57.2871,57.1416,57.2289,6100.0
2015-04-02 13:00:00,59.04,59.1,58.96,58.96,13000.0,57.258,57.3162,57.1804,57.1804,13000.0
2015-04-02 13:30:00,58.95,59.03,58.92,58.99,8900.0,57.1707,57.2483,57.1416,57.2095,8900.0
2015-04-02 14:00:00,58.99,59.06,58.95,58.96,9000.0,57.2095,57.2774,57.1707,57.1804,9000.0
2015-04-02 14:30:00,58.89,58.94,58.74,58.76,17200.0,57.1125,57.161,56.967,56.9864,17200.0
2015-04-02 15:00:00,58.76,58.82,58.68,58.8,23000.0,56.9864,57.0446,56.9088,57.0252,23000.0
2015-04-02 15:30:00,58.79,58.82,58.49,58.53,71500.0,57.0155,57.0446,56.7246,56.7634,71500.0
2015-04-06 09:30:00,58.08,58.91,58.08,58.82,11000.0,56.3269,57.1319,56.3269,57.0446,11000.0
2015-04-06 10:00:00,58.84,59.2,58.84,59.2,10400.0,57.064,57.4131,57.064,57.4131,10400.0
2015-04-06 10:30:00,59.23,59.34,59.19,59.27,14200.0,57.4422,57.5489,57.4034,57.481,14200.0
2015-04-06 11:00:00,59.32,59.37,59.22,59.31,11100.0,57.5295,57.578,57.4325,57.5198,11100.0
2015-04-06 11:30:00,59.35,59.53,59.34,59.53,14000.0,57.5586,57.7332,57.5489,57.7332,14000.0
2015-04-06 12:00:00,59.52,59.6,59.48,59.55,6700.0,57.7235,57.8011,57.6847,57.7526,6700.0
2015-04-06 12:30:00,59.56,59.62,59.52,59.58,7800.0,57.7623,57.8205,57.7235,57.7817,7800.0
2015-04-06 13:00:00,59.63,59.66,59.54,59.56,6000.0,57.8302,57.8593,57.7429,57.7623,6000.0
2015-04-06 13:30:00,59.6,59.6,59.47,59.52,8900.0,57.8011,57.8011,57.675,57.7235,8900.0
2015-04-06 14:00:00,59.56,59.61,59.53,59.61,6600.0,57.7623,57.8108,57.7332,57.8108,6600.0
2015-04-06 14:30:00,59.6,59.69,59.5,59.56,11500.0,57.8011,57.8884,57.7041,57.7623,11500.0
2015-04-06 15:00:00,59.53,59.56,59.45,59.47,17100.0,57.7332,57.7623,57.6556,57.675,17100.0
2015-04-06 15:30:00,59.47,59.52,59.29,59.31,49000.0,57.675,57.7235,57.5004,57.5198,49000.0
2015-04-07 09:30:00,59.57,59.67,59.1,59.33,9200.0,57.772,57.869,57.3162,57.5392,9200.0
2015-04-07 10:00:00,59.26,59.41,59.01,59.11,47600.0,57.4713,57.6168,57.2289,57.3259,47600.0
2015-04-07 10:30:00,59.17,59.28,59.16,59.21,29900.0,57.3841,57.4907,57.3744,57.4228,29900.0
2015-04-07 11:00:00,59.23,59.27,59.2,59.22,20900.0,57.4422,57.481,57.4131,57.4325,20900.0
2015-04-07 11:30:00,59.21,59.27,59.17,59.26,10200.0,57.4228,57.481,57.3841,57.4713,10200.0
2015-04-07 12:00:00,59.26,59.28,59.25,59.25,9500.0,57.4713,57.4907,57.4616,57.4616,9500.0
2015-04-07 12:30:00,59.25,59.28,59.23,59.25,16100.0,57.4616,57.4907,57.4422,57.4616,16100.0
2015-04-07 13:00:00,59.23,59.28,59.22,59.26,19800.0,57.4422,57.4907,57.4325,57.4713,19800.0
2015-04-07 13:30:00,59.27,59.29,59.23,59.25,31100.0,57.481,57.5004,57.4422,57.4616,31100.0
2015-04-07 14:00:00,59.26,59.28,59.18,59.21,16400.0,57.4713,57.4907,57.3937,57.4228,16400.0
2015-04-07 14:30:00,59.18,59.25,59.16,59.21,61000.0,57.3937,57.4616,57.3744,57.4228,61000.0
2015-04-07 15:00:00,59.2,59.22,59.18,59.2,21800.0,57.4131,57.4325,57.3937,57.4131,21800.0
2015-04-07 15:30:00,59.19,59.22,58.98,58.99,75200.0,57.4034,57.4325,57.1998,57.2095,75200.0
2015-04-08 09:30:00,59.17,59.42,58.81,59.22,76400.0,57.3841,57.6265,57.0349,57.4325,76400.0
2015-04-08 10:00:00,59.21,59.35,59.1,59.24,30900.0,57.4228,57.5586,57.3162,57.4519,30900.0
2015-04-08 10:30:00,59.27,59.27,59.1,59.12,37000.0,57.481,57.481,57.3162,57.3356,37000.0
2015-04-08 11:00:00,59.1,59.33,59.1,59.27,18600.0,57.3162,57.5392,57.3162,57.481,18600.0
2015-04-08 11:30:00,59.28,59.48,59.22,59.43,43200.0,57.4907,57.6847,57.4325,57.6362,43200.0
2015-04-08 12:00:00,59.48,59.48,59.21,59.23,14100.0,57.6847,57.6847,57.4228,57.4422,14100.0
2015-04-08 12:30:00,59.26,59.36,59.23,59.32,7400.0,57.4713,57.5683,57.4422,57.5295,7400.0
2015-04-08 13:00:00,59.34,59.47,59.34,59.46,10900.0,57.5489,57.675,57.5489,57.6653,10900.0
2015-04-08 13:30:00,59.47,59.53,59.41,59.48,10700.0,57.675,57.7332,57.6168,57.6847,10700.0
2015-04-08 14:00:00,59.52,59.69,59.37,59.6,24500.0,57.7235,57.8884,57.578,57.8011,24500.0
2015-04-08 14:30:00,59.62,59.77,59.49,59.76,60800.0,57.8205,57.9659,57.6944,57.9562,60800.0
2015-04-08 15:00:00,59.77,59.87,59.6,59.8,102200.0,57.9659,58.0629,57.8011,57.995,102200.0
2015-04-08 15:30:00,59.81,60.2,59.81,60.02,126700.0,58.0047,58.383,58.0047,58.2084,126700.0
2015-04-09 09:30:00,59.99,60.12,59.66,59.77,10700.0,58.1793,58.3054,57.8593,57.9659,10700.0
2015-04-09 10:00:00,59.76,59.84,59.52,59.84,10100.0,57.9562,58.0338,57.7235,58.0338,10100.0
2015-04-09 10:30:00,59.86,59.92,59.65,59.79,14900.0,58.0532,58.1114,57.8496,57.9853,14900.0
2015-04-09 11:00:00,59.77,60.03,59.74,59.97,47000.0,57.9659,58.2181,57.9368,58.1599,47000.0
2015-04-09 11:30:00,59.94,59.97,59.8,59.83,20100.0,58.1308,58.1599,57.995,58.0241,20100.0
2015-04-09 12:00:00,59.82,59.95,59.8,59.91,10400.0,58.0144,58.1405,57.995,58.1017,10400.0
2015-04-09 12:30:00,59.9,59.95,59.79,59.92,13500.0,58.092,58.1405,57.9853,58.1114,13500.0
2015-04-09 13:00:00,59.94,59.94,59.77,59.77,6100.0,58.1308,58.1308,57.9659,57.9659,6100.0
2015-04-09 13:30:00,59.75,59.78,59.69,59.76,10300.0,57.9465,57.9756,57.8884,57.9562,10300.0
2015-04-09 14:00:00,59.75,59.95,59.73,59.88,29400.0,57.9465,58.1405,57.9271,58.0726,29400.0
2015-04-09 14:30:00,59.87,59.93,59.81,59.89,24900.0,58.0629,58.1211,58.0047,58.0823,24900.0
2015-04-09 15:00:00,59.91,60.18,59.88,60.18,17700.0,58.1017,58.3636,58.0726,58.3636,17700.0
2015-04-09 15:30:00,60.16,60.25,60.11,60.24,64200.0,58.3442,58.4315,58.2957,58.4218,64200.0
2015-04-10 09:30:00,60.22,60.35,59.97,60.12,15500.0,58.4024,58.5284,58.1599,58.3054,15500.0
2015-04-10 10:00:00,60.12,60.27,60.06,60.2,42600.0,58.3054,58.4508,58.2472,58.383,42600.0
2015-04-10 10:30:00,60.22,60.23,59.85,59.95,38200.0,58.4024,58.4121,58.0435,58.1405,38200.0
2015-04-10 11:00:00,59.98,59.98,59.79,59.82,15000.0,58.1696,58.1696,57.9853,58.0144,15000.0
2015-04-10 11:30:00,59.82,59.82,59.48,59.48,43900.0,58.0144,58.0144,57.6847,57.6847,43900.0
2015-04-10 12:00:00,59.48,59.5,59.37,59.38,18000.0,57.6847,57.7041,57.578,57.5877,18000.0
2015-04-10 12:30:00,59.39,59.42,59.25,59.25,15800.0,57.5974,57.6265,57.4616,57.4616,15800.0
2015-04-10 13:00:00,59.27,59.31,59.15,59.17,17100.0,57.481,57.5198,57.3647,57.3841,17100.0
2015-04-10 13:30:00,59.16,59.19,58.96,58.98,57400.0,57.3744,57.4034,57.1804,57.1998,57400.0
2015-04-10 14:00:00,58.99,59.23,58.96,59.16,26700.0,57.2095,57.4422,57.1804,57.3744,26700.0
2015-04-10 14:30:00,59.18,59.25,59.11,59.13,8900.0,57.3937,57.4616,57.3259,57.3453,8900.0
2015-04-10 15:00:00,59.13,59.15,59.04,59.12,19500.0,57.3453,57.3647,57.258,57.3356,19500.0
2015-04-10 15:30:00,59.13,59.24,59.06,59.08,61400.0,57.3453,57.4519,57.2774,57.2968,61400.0
2015-04-13 09:30:00,59.41,59.41,58.94,59.17,15600.0,57.6168,57.6168,57.161,57.3841,15600.0
2015-04-13 10:00:00,59.22,59.47,59.17,59.41,13600.0,57.4325,57.675,57.3841,57.6168,13600.0
2015-04-13 10:30:00,59.41,59.45,59.24,59.33,9800.0,57.6168,57.6556,57.4519,57.5392,9800.0
2015-04-13 11:00:00,59.36,59.38,59.22,59.29,14000.0,57.5683,57.5877,57.4325,57.5004,14000.0
2015-04-13 11:30:00,59.3,59.39,59.28,59.31,8000.0,57.5101,57.5974,57.4907,57.5198,8000.0
2015-04-13 12:00:00,59.28,59.28,59.21,59.25,4800.0,57.4907,57.4907,57.4228,57.4616,4800.0
2015-04-13 12:30:00,59.24,59.33,59.22,59.3,8900.0,57.4519,57.5392,57.4325,57.5101,8900.0
2015-04-13 13:00:00,59.31,59.35,59.29,59.34,5200.0,57.5198,57.5586,57.5004,57.5489,5200.0
2015-04-13 13:30:00,59.33,59.33,59.22,59.29,10400.0,57.5392,57.5392,57.4325,57.5004,10400.0
2015-04-13 14:00:00,59.32,59.35,59.26,59.27,9100.0,57.5295,57.5586,57.4713,57.481,9100.0
2015-04-13 14:30:00,59.29,59.31,59.19,59.23,8700.0,57.5004,57.5198,57.4034,57.4422,8700.0
2015-04-13 15:00:00,59.2,59.25,59.13,59.15,12000.0,57.4131,57.4616,57.3453,57.3647,12000.0
2015-04-13 15:30:00,59.15,59.19,59.01,59.01,21500.0,57.3647,57.4034,57.2289,57.2289,21500.0
2015-04-14 09:30:00,58.9,59.08,58.64,58.83,8900.0,57.1222,57.2968,56.87,57.0543,8900.0
2015-04-14 10:00:00,58.8,58.8,58.54,58.63,9300.0,57.0252,57.0252,56.7731,56.8603,9300.0
2015-04-14 10:30:00,58.64,58.64,58.53,58.53,7400.0,56.87,56.87,56.7634,56.7634,7400.0
2015-04-14 11:00:00,58.56,58.77,58.53,58.6,12300.0,56.7925,56.9961,56.7634,56.8313,12300.0
2015-04-14 11:30:00,58.62,58.7,58.46,58.5,17400.0,56.8507,56.9282,56.6955,56.7343,17400.0
2015-04-14 12:00:00,58.5,58.57,58.48,58.54,21800.0,56.7343,56.8022,56.7149,56.7731,21800.0
2015-04-14 12:30:00,58.55,58.59,58.45,58.51,7400.0,56.7828,56.8216,56.6858,56.744,7400.0
2015-04-14 13:00:00,58.54,58.71,58.48,58.66,25900.0,56.7731,56.9379,56.7149,56.8894,25900.0
2015-04-14 13:30:00,58.68,58.76,58.65,58.73,4900.0,56.9088,56.9864,56.8797,56.9573,4900.0
2015-04-14 14:00:00,58.71,58.72,58.62,58.64,5100.0,56.9379,56.9476,56.8507,56.87,5100.0
2015-04-14 14:30:00,58.62,58.63,58.47,58.56,8900.0,56.8507,56.8603,56.7052,56.7925,8900.0
2015-04-14 15:00:00,58.57,58.74,58.5,58.74,38000.0,56.8022,56.967,56.7343,56.967,38000.0
2015-04-14 15:30:00,58.75,58.83,58.54,58.72,25300.0,56.9767,57.0543,56.7731,56.9476,25300.0
2015-04-15 09:30:00,59.03,59.19,58.59,58.84,19200.0,57.2483,57.4034,56.8216,57.064,19200.0
2015-04-15 10:00:00,58.84,59.19,58.84,59.12,15700.0,57.064,57.4034,57.064,57.3356,15700.0
2015-04-15 10:30:00,59.08,59.45,59.08,59.43,19400.0,57.2968,57.6556,57.2968,57.6362,19400.0
2015-04-15 11:00:00,59.43,59.45,59.23,59.24,30900.0,57.6362,57.6556,57.4422,57.4519,30900.0
2015-04-15 11:30:00,59.25,59.33,59.09,59.3,48300.0,57.4616,57.5392,57.3065,57.5101,48300.0
2015-04-15 12:00:00,59.3,59.31,59.06,59.1,17300.0,57.5101,57.5198,57.2774,57.3162,17300.0
2015-04-15 12:30:00,59.1,59.25,59.02,59.25,14300.0,57.3162,57.4616,57.2386,57.4616,14300.0
2015-04-15 13:00:00,59.26,59.26,59.12,59.21,12500.0,57.4713,57.4713,57.3356,57.4228,12500.0
2015-04-15 13:30:00,59.23,59.24,59.09,59.15,12000.0,57.4422,57.4519,57.3065,57.3647,12000.0
2015-04-15 14:00:00,59.15,59.23,59.09,59.17,18800.0,57.3647,57.4422,57.3065,57.3841,18800.0
2015-04-15 14:30:00,59.17,59.19,59.08,59.1,17000.0,57.3841,57.4034,57.2968,57.3162,17000.0
2015-04-15 15:00:00,59.1,59.17,59.0,59.16,27400.0,57.3162,57.3841,57.2192,57.3744,27400.0
2015-04-15 15:30:00,59.17,59.18,58.84,58.87,48200.0,57.3841,57.3937,57.064,57.0931,48200.0
2015-04-16 09:30:00,58.62,58.94,58.31,58.34,8200.0,56.8507,57.161,56.55,56.5791,8200.0
2015-04-16 10:00:00,58.35,58.53,58.24,58.25,14900.0,56.5888,56.7634,56.4821,56.4918,14900.0
2015-04-16 10:30:00,58.24,58.48,58.16,58.41,19300.0,56.4821,56.7149,56.4045,56.647,19300.0
2015-04-16 11:00:00,58.4,58.44,58.22,58.28,24300.0,56.6373,56.6761,56.4627,56.5209,24300.0
2015-04-16 11:30:00,58.27,58.35,58.24,58.33,10200.0,56.5112,56.5888,56.4821,56.5694,10200.0
2015-04-16 12:00:00,58.34,58.38,58.32,58.35,8800.0,56.5791,56.6179,56.5597,56.5888,8800.0
2015-04-16 12:30:00,58.33,58.36,58.28,58.35,7500.0,56.5694,56.5985,56.5209,56.5888,7500.0
2015-04-16 13:00:00,58.34,58.47,58.29,58.4,29100.0,56.5791,56.7052,56.5306,56.6373,29100.0
2015-04-16 13:30:00,58.39,58.62,58.39,58.46,14500.0,56.6276,56.8507,56.6276,56.6955,14500.0
2015-04-16 14:00:00,58.45,58.46,58.38,58.46,4900.0,56.6858,56.6955,56.6179,56.6955,4900.0
2015-04-16 14:30:00,58.42,58.51,58.42,58.5,7000.0,56.6567,56.744,56.6567,56.7343,7000.0
2015-04-16 15:00:00,58.51,58.54,58.41,58.41,20800.0,56.744,56.7731,56.647,56.647,20800.0
2015-04-16 15:30:00,58.42,58.51,58.29,58.29,41800.0,56.6567,56.744,56.5306,56.5306,41800.0
2015-04-17 09:30:00,57.99,58.24,57.68,57.82,13600.0,56.2397,56.4821,55.939,56.0748,13600.0
2015-04-17 10:00:00,57.78,57.78,57.5,57.53,10100.0,56.036,56.036,55.7645,55.7936,10100.0
2015-04-17 10:30:00,57.51,57.65,57.46,57.5,11100.0,55.7742,55.9099,55.7257,55.7645,11100.0
2015-04-17 11:00:00,57.47,57.54,57.43,57.45,14500.0,55.7354,55.8032,55.6966,55.716,14500.0
2015-04-17 11:30:00,57.45,57.48,57.33,57.43,7500.0,55.716,55.7451,55.5996,55.6966,7500.0
2015-04-17 12:00:00,57.42,57.48,57.38,57.38,17400.0,55.6869,55.7451,55.6481,55.6481,17400.0
2015-04-17 12:30:00,57.38,57.5,57.37,57.44,8500.0,55.6481,55.7645,55.6384,55.7063,8500.0
2015-04-17 13:00:00,57.43,57.59,57.43,57.57,44300.0,55.6966,55.8517,55.6966,55.8323,44300.0
2015-04-17 13:30:00,57.57,57.57,57.47,57.51,22500.0,55.8323,55.8323,55.7354,55.7742,22500.0
2015-04-17 14:00:00,57.51,57.55,57.4,57.55,33500.0,55.7742,55.8129,55.6675,55.8129,33500.0
2015-04-17 14:30:00,57.54,57.54,57.43,57.44,19500.0,55.8032,55.8032,55.6966,55.7063,19500.0
2015-04-17 15:00:00,57.45,57.51,57.4,57.45,20700.0,55.716,55.7742,55.6675,55.716,20700.0
2015-04-17 15:30:00,57.44,57.46,57.32,57.35,66900.0,55.7063,55.7257,55.5899,55.619,66900.0
2015-04-20 09:30:00,57.52,57.93,57.5,57.8,13000.0,55.7839,56.1815,55.7645,56.0554,13000.0
2015-04-20 10:00:00,57.8,58.0,57.79,57.84,13000.0,56.0554,56.2494,56.0457,56.0942,13000.0
2015-04-20 10:30:00,57.88,58.07,57.88,58.02,12100.0,56.133,56.3173,56.133,56.2688,12100.0
2015-04-20 11:00:00,58.05,58.31,58.05,58.29,19500.0,56.2979,56.55,56.2979,56.5306,19500.0
2015-04-20 11:30:00,58.29,58.3,58.06,58.19,17600.0,56.5306,56.5403,56.3076,56.4336,17600.0
2015-04-20 12:00:00,58.2,58.2,58.07,58.1,6800.0,56.4433,56.4433,56.3173,56.3463,6800.0
2015-04-20 12:30:00,58.09,58.17,58.07,58.07,7800.0,56.3366,56.4142,56.3173,56.3173,7800.0
2015-04-20 13:00:00,58.05,58.08,58.01,58.03,10600.0,56.2979,56.3269,56.2591,56.2785,10600.0
2015-04-20 13:30:00,58.02,58.05,57.95,57.95,14100.0,56.2688,56.2979,56.2009,56.2009,14100.0
2015-04-20 14:00:00,57.94,58.0,57.87,57.99,9700.0,56.1912,56.2494,56.1233,56.2397,9700.0
2015-04-20 14:30:00,57.99,58.01,57.96,58.0,10000.0,56.2397,56.2591,56.2106,56.2494,10000.0
2015-04-20 15:00:00,58.0,58.02,57.99,58.02,25100.0,56.2494,56.2688,56.2397,56.2688,25100.0
2015-04-20 15:30:00,58.02,58.05,57.81,57.81,97200.0,56.2688,56.2979,56.0651,56.0651,97200.0
2015-04-21 09:30:00,58.26,58.71,58.0,58.56,95100.0,56.5015,56.9379,56.2494,56.7925,95100.0
2015-04-21 10:00:00,58.56,58.56,58.19,58.19,24600.0,56.7925,56.7925,56.4336,56.4336,24600.0
2015-04-21 10:30:00,58.19,58.24,58.03,58.03,14800.0,56.4336,56.4821,56.2785,56.2785,14800.0
2015-04-21 11:00:00,58.06,58.21,57.97,58.1,16500.0,56.3076,56.453,56.2203,56.3463,16500.0
2015-04-21 11:30:00,58.08,58.09,57.89,58.0,14200.0,56.3269,56.3366,56.1427,56.2494,14200.0
2015-04-21 12:00:00,58.0,58.05,57.93,58.05,8200.0,56.2494,56.2979,56.1815,56.2979,8200.0
2015-04-21 12:30:00,58.03,58.14,58.03,58.11,3000.0,56.2785,56.3851,56.2785,56.356,3000.0
2015-04-21 13:00:00,58.14,58.35,58.11,58.32,11000.0,56.3851,56.5888,56.356,56.5597,11000.0
2015-04-21 13:30:00,58.31,58.53,58.3,58.48,30100.0,56.55,56.7634,56.5403,56.7149,30100.0
2015-04-21 14:00:00,58.5,58.61,58.38,58.61,16200.0,56.7343,56.841,56.6179,56.841,16200.0
2015-04-21 14:30:00,58.62,58.65,58.43,58.46,18900.0,56.8507,56.8797,56.6664,56.6955,18900.0
2015-04-21 15:00:00,58.48,58.51,58.38,58.38,22500.0,56.7149,56.744,56.6179,56.6179,22500.0
2015-04-21 15:30:00,58.38,58.41,58.24,58.35,42200.0,56.6179,56.647,56.4821,56.5888,42200.0
2015-04-22 09:30:00,58.4,58.4,57.74,57.94,11500.0,56.6373,56.6373,55.9972,56.1912,11500.0
2015-04-22 10:00:00,57.86,58.14,57.86,58.04,8100.0,56.1136,56.3851,56.1136,56.2882,8100.0
2015-04-22 10:30:00,58.1,58.44,58.01,58.29,59000.0,56.3463,56.6761,56.2591,56.5306,59000.0
2015-04-22 11:00:00,58.31,58.4,58.09,58.39,47900.0,56.55,56.6373,56.3366,56.6276,47900.0
2015-04-22 11:30:00,58.4,58.48,58.24,58.46,18500.0,56.6373,56.7149,56.4821,56.6955,18500.0
2015-04-22 12:00:00,58.45,58.46,58.31,58.44,13200.0,56.6858,56.6955,56.55,56.6761,13200.0
2015-04-22 12:30:00,58.43,58.54,58.43,58.53,9600.0,56.6664,56.7731,56.6664,56.7634,9600.0
2015-04-22 13:00:00,58.54,58.62,58.54,58.59,12100.0,56.7731,56.8507,56.7731,56.8216,12100.0
2015-04-22 13:30:00,58.59,58.59,58.48,58.59,7400.0,56.8216,56.8216,56.7149,56.8216,7400.0
2015-04-22 14:00:00,58.59,58.75,58.57,58.74,13400.0,56.8216,56.9767,56.8022,56.967,13400.0
2015-04-22 14:30:00,58.74,58.82,58.74,58.8,12400.0,56.967,57.0446,56.967,57.0252,12400.0
2015-04-22 15:00:00,58.8,58.85,58.78,58.85,12400.0,57.0252,57.0737,57.0058,57.0737,12400.0
2015-04-22 15:30:00,58.84,58.86,58.58,58.69,36000.0,57.064,57.0834,56.8119,56.9185,36000.0
2015-04-23 09:30:00,58.69,58.98,58.42,58.93,30600.0,56.9185,57.1998,56.6567,57.1513,30600.0
2015-04-23 10:00:00,59.0,59.14,58.85,58.93,14900.0,57.2192,57.355,57.0737,57.1513,14900.0
2015-04-23 10:30:00,58.91,59.04,58.82,58.95,10500.0,57.1319,57.258,57.0446,57.1707,10500.0
2015-04-23 11:00:00,58.91,59.14,58.91,59.13,33100.0,57.1319,57.355,57.1319,57.3453,33100.0
2015-04-23 11:30:00,59.12,59.26,58.99,59.22,32600.0,57.3356,57.4713,57.2095,57.4325,32600.0
2015-04-23 12:00:00,59.22,59.26,59.18,59.22,5000.0,57.4325,57.4713,57.3937,57.4325,5000.0
2015-04-23 12:30:00,59.2,59.26,59.18,59.25,5100.0,57.4131,57.4713,57.3937,57.4616,5100.0
2015-04-23 13:00:00,59.26,59.28,59.21,59.23,4000.0,57.4713,57.4907,57.4228,57.4422,4000.0
2015-04-23 13:30:00,59.25,59.32,59.24,59.28,6800.0,57.4616,57.5295,57.4519,57.4907,6800.0
2015-04-23 14:00:00,59.3,59.32,59.26,59.26,5800.0,57.5101,57.5295,57.4713,57.4713,5800.0
2015-04-23 14:30:00,59.29,59.32,59.14,59.14,5700.0,57.5004,57.5295,57.355,57.355,5700.0
2015-04-23 15:00:00,59.13,59.27,59.13,59.14,7400.0,57.3453,57.481,57.3453,57.355,7400.0
2015-04-23 15:30:00,59.12,59.12,58.73,58.75,33300.0,57.3356,57.3356,56.9573,56.9767,33300.0
2015-04-24 09:30:00,59.08,59.21,58.67,58.9,15800.0,57.2968,57.4228,56.8991,57.1222,15800.0
2015-04-24 10:00:00,58.9,59.03,58.83,58.93,34500.0,57.1222,57.2483,57.0543,57.1513,34500.0
2015-04-24 10:30:00,58.99,59.13,58.98,58.98,6600.0,57.2095,57.3453,57.1998,57.1998,6600.0
2015-04-24 11:00:00,58.97,59.14,58.94,59.07,9400.0,57.1901,57.355,57.161,57.2871,9400.0
2015-04-24 11:30:00,59.06,59.1,59.02,59.02,5400.0,57.2774,57.3162,57.2386,57.2386,5400.0
2015-04-24 12:00:00,59.03,59.04,58.89,58.97,7000.0,57.2483,57.258,57.1125,57.1901,7000.0
2015-04-24 12:30:00,58.96,59.07,58.93,58.95,41500.0,57.1804,57.2871,57.1513,57.1707,41500.0
2015-04-24 13:00:00,58.96,59.0,58.77,58.89,48800.0,57.1804,57.2192,56.9961,57.1125,48800.0
2015-04-24 13:30:00,58.94,58.99,58.81,58.83,19600.0,57.161,57.2095,57.0349,57.0543,19600.0
2015-04-24 14:00:00,58.83,58.84,58.65,58.67,8500.0,57.0543,57.064,56.8797,56.8991,8500.0
2015-04-24 14:30:00,58.65,58.72,58.52,58.54,10900.0,56.8797,56.9476,56.7537,56.7731,10900.0
2015-04-24 15:00:00,58.54,58.61,58.46,58.46,18700.0,56.7731,56.841,56.6955,56.6955,18700.0
2015-04-24 15:30:00,58.48,58.53,58.37,58.38,42900.0,56.7149,56.7634,56.6082,56.6179,42900.0
2015-04-27 09:30:00,58.57,59.0,58.53,58.94,12100.0,56.8022,57.2192,56.7634,57.161,12100.0
2015-04-27 10:00:00,59.0,59.09,58.86,58.92,12100.0,57.2192,57.3065,57.0834,57.1416,12100.0
2015-04-27 10:30:00,58.89,58.94,58.58,58.58,10400.0,57.1125,57.161,56.8119,56.8119,10400.0
2015-04-27 11:00:00,58.57,58.68,58.47,58.68,8700.0,56.8022,56.9088,56.7052,56.9088,8700.0
2015-04-27 11:30:00,58.66,58.69,58.4,58.4,7500.0,56.8894,56.9185,56.6373,56.6373,7500.0
2015-04-27 12:00:00,58.44,58.52,58.28,58.29,8100.0,56.6761,56.7537,56.5209,56.5306,8100.0
2015-04-27 12:30:00,58.28,58.49,58.21,58.33,16800.0,56.5209,56.7246,56.453,56.5694,16800.0
2015-04-27 13:00:00,58.33,58.4,58.27,58.4,10200.0,56.5694,56.6373,56.5112,56.6373,10200.0
2015-04-27 13:30:00,58.36,58.52,58.24,58.24,15100.0,56.5985,56.7537,56.4821,56.4821,15100.0
2015-04-27 14:00:00,58.24,58.25,57.96,58.02,8900.0,56.4821,56.4918,56.2106,56.2688,8900.0
2015-04-27 14:30:00,58.01,58.19,58.01,58.1,15100.0,56.2591,56.4336,56.2591,56.3463,15100.0
2015-04-27 15:00:00,58.09,58.12,57.85,57.88,18200.0,56.3366,56.3657,56.1039,56.133,18200.0
2015-04-27 15:30:00,57.89,58.06,57.89,57.99,48200.0,56.1427,56.3076,56.1427,56.2397,48200.0
2015-04-28 09:30:00,57.73,58.03,57.53,57.53,7700.0,55.9875,56.2785,55.7936,55.7936,7700.0
2015-04-28 10:00:00,57.62,57.62,57.27,57.48,29600.0,55.8808,55.8808,55.5414,55.7451,29600.0
2015-04-28 10:30:00,57.43,57.97,57.35,57.93,17800.0,55.6966,56.2203,55.619,56.1815,17800.0
2015-04-28 11:00:00,57.97,58.14,57.85,57.94,8700.0,56.2203,56.3851,56.1039,56.1912,8700.0
2015-04-28 11:30:00,57.93,58.07,57.88,57.94,9100.0,56.1815,56.3173,56.133,56.1912,9100.0
2015-04-28 12:00:00,57.94,57.97,57.85,57.97,6600.0,56.1912,56.2203,56.1039,56.2203,6600.0
2015-04-28 12:30:00,57.98,58.07,57.95,57.96,8300.0,56.23,56.3173,56.2009,56.2106,8300.0
2015-04-28 13:00:00,57.95,58.04,57.82,57.85,97600.0,56.2009,56.2882,56.0748,56.1039,97600.0
2015-04-28 13:30:00,57.85,57.95,57.77,57.87,51800.0,56.1039,56.2009,56.0263,56.1233,51800.0
2015-04-28 14:00:00,57.86,57.9,57.81,57.88,5100.0,56.1136,56.1524,56.0651,56.133,5100.0
2015-04-28 14:30:00,57.87,57.9,57.79,57.85,7600.0,56.1233,56.1524,56.0457,56.1039,7600.0
2015-04-28 15:00:00,57.9,57.9,57.68,57.72,39100.0,56.1524,56.1524,55.939,55.9778,39100.0
2015-04-28 15:30:00,57.72,57.97,57.68,57.87,62500.0,55.9778,56.2203,55.939,56.1233,62500.0
2015-04-29 09:30:00,58.45,59.29,58.17,59.08,48300.0,56.6858,57.5004,56.4142,57.2968,48300.0
2015-04-29 10:00:00,59.03,59.17,58.86,58.96,35500.0,57.2483,57.3841,57.0834,57.1804,35500.0
2015-04-29 10:30:00,58.98,59.09,58.87,58.9,14400.0,57.1998,57.3065,57.0931,57.1222,14400.0
2015-04-29 11:00:00,58.92,59.05,58.86,58.9,32900.0,57.1416,57.2677,57.0834,57.1222,32900.0
2015-04-29 11:30:00,58.89,59.23,58.88,59.18,55600.0,57.1125,57.4422,57.1028,57.3937,55600.0
2015-04-29 12:00:00,59.18,59.21,58.76,58.78,14600.0,57.3937,57.4228,56.9864,57.0058,14600.0
2015-04-29 12:30:00,58.75,58.79,58.62,58.78,14300.0,56.9767,57.0155,56.8507,57.0058,14300.0
2015-04-29 13:00:00,58.78,58.85,58.64,58.85,19900.0,57.0058,57.0737,56.87,57.0737,19900.0
2015-04-29 13:30:00,58.87,59.26,58.83,59.21,21700.0,57.0931,57.4713,57.0543,57.4228,21700.0
2015-04-29 14:00:00,59.22,59.3,58.95,59.3,52500.0,57.4325,57.5101,57.1707,57.5101,52500.0
2015-04-29 14:30:00,59.27,59.33,59.05,59.06,21100.0,57.481,57.5392,57.2677,57.2774,21100.0
2015-04-29 15:00:00,59.07,59.12,58.99,59.0,22800.0,57.2871,57.3356,57.2095,57.2192,22800.0
2015-04-29 15:30:00,59.02,59.12,58.79,58.88,62500.0,57.2386,57.3356,57.0155,57.1028,62500.0
2015-04-30 09:30:00,58.71,59.25,58.31,58.42,12900.0,56.9379,57.4616,56.55,56.6567,12900.0
2015-04-30 10:00:00,58.47,58.47,58.15,58.17,8600.0,56.7052,56.7052,56.3948,56.4142,8600.0
2015-04-30 10:30:00,58.15,58.29,58.09,58.24,12300.0,56.3948,56.5306,56.3366,56.4821,12300.0
2015-04-30 11:00:00,58.23,58.63,58.23,58.53,37000.0,56.4724,56.8603,56.4724,56.7634,37000.0
2015-04-30 11:30:00,58.54,58.76,58.45,58.61,22300.0,56.7731,56.9864,56.6858,56.841,22300.0
2015-04-30 12:00:00,58.62,58.7,58.17,58.18,15400.0,56.8507,56.9282,56.4142,56.4239,15400.0
2015-04-30 12:30:00,58.19,58.29,58.16,58.21,10600.0,56.4336,56.5306,56.4045,56.453,10600.0
2015-04-30 13:00:00,58.23,58.29,58.02,58.03,7400.0,56.4724,56.5306,56.2688,56.2785,7400.0
2015-04-30 13:30:00,58.03,58.14,58.01,58.05,12700.0,56.2785,56.3851,56.2591,56.2979,12700.0
2015-04-30 14:00:00,58.06,58.06,57.72,57.74,16000.0,56.3076,56.3076,55.9778,55.9972,16000.0
2015-04-30 14:30:00,57.72,57.72,57.6,57.67,24300.0,55.9778,55.9778,55.8614,55.9293,24300.0
2015-04-30 15:00:00,57.65,57.74,57.5,57.65,23300.0,55.9099,55.9972,55.7645,55.9099,23300.0
2015-04-30 15:30:00,57.67,58.11,57.66,58.04,59400.0,55.9293,56.356,55.9196,56.2882,59400.0
2015-05-01 09:30:00,58.42,59.1,58.42,58.83,24400.0,56.6567,57.3162,56.6567,57.0543,24400.0
2015-05-01 10:00:00,58.83,59.01,58.77,58.89,22700.0,57.0543,57.2289,56.9961,57.1125,22700.0
2015-05-01 10:30:00,58.87,59.04,58.64,58.99,28100.0,57.0931,57.258,56.87,57.2095,28100.0
2015-05-01 11:00:00,58.99,59.23,58.95,59.23,17000.0,57.2095,57.4422,57.1707,57.4422,17000.0
2015-05-01 11:30:00,59.23,59.26,59.0,59.07,34600.0,57.4422,57.4713,57.2192,57.2871,34600.0
2015-05-01 12:00:00,59.07,59.3,59.04,59.18,14400.0,57.2871,57.5101,57.258,57.3937,14400.0
2015-05-01 12:30:00,59.2,59.3,59.14,59.17,8400.0,57.4131,57.5101,57.355,57.3841,8400.0
2015-05-01 13:00:00,59.17,59.21,59.08,59.1,7100.0,57.3841,57.4228,57.2968,57.3162,7100.0
2015-05-01 13:30:00,59.12,59.28,58.97,59.28,16000.0,57.3356,57.4907,57.1901,57.4907,16000.0
2015-05-01 14:00:00,59.26,59.3,59.21,59.27,8700.0,57.4713,57.5101,57.4228,57.481,8700.0
2015-05-01 14:30:00,59.28,59.28,59.01,59.04,17100.0,57.4907,57.4907,57.2289,57.258,17100.0
2015-05-01 15:00:00,59.05,59.22,59.04,59.21,19800.0,57.2677,57.4325,57.258,57.4228,19800.0
2015-05-01 15:30:00,59.22,59.29,59.09,59.1,46400.0,57.4325,57.5004,57.3065,57.3162,46400.0
2015-05-04 09:30:00,59.12,59.49,58.98,59.28,29200.0,57.3356,57.6944,57.1998,57.4907,29200.0
2015-05-04 10:00:00,59.33,59.53,59.11,59.43,47800.0,57.5392,57.7332,57.3259,57.6362,47800.0
2015-05-04 10:30:00,59.43,59.46,59.21,59.24,55100.0,57.6362,57.6653,57.4228,57.4519,55100.0
2015-05-04 11:00:00,59.25,59.25,58.97,58.97,9200.0,57.4616,57.4616,57.1901,57.1901,9200.0
2015-05-04 11:30:00,59.0,59.2,58.89,59.15,84600.0,57.2192,57.4131,57.1125,57.3647,84600.0
2015-05-04 12:00:00,59.12,59.15,58.98,59.12,34200.0,57.3356,57.3647,57.1998,57.3356,34200.0
2015-05-04 12:30:00,59.11,59.12,59.01,59.07,41100.0,57.3259,57.3356,57.2289,57.2871,41100.0
2015-05-04 13:00:00,59.08,59.11,58.9,59.1,25400.0,57.2968,57.3259,57.1222,57.3162,25400.0
2015-05-04 13:30:00,59.1,59.14,59.05,59.1,23000.0,57.3162,57.355,57.2677,57.3162,23000.0
2015-05-04 14:00:00,59.1,59.16,59.07,59.15,16600.0,57.3162,57.3744,57.2871,57.3647,16600.0
2015-05-04 14:30:00,59.16,59.17,59.12,59.17,19100.0,57.3744,57.3841,57.3356,57.3841,19100.0
2015-05-04 15:00:00,59.17,59.18,59.06,59.1,34800.0,57.3841,57.3937,57.2774,57.3162,34800.0
2015-05-04 15:30:00,59.1,59.33,59.0,59.27,111000.0,57.3162,57.5392,57.2192,57.481,111000.0
2015-05-05 09:30:00,57.9,59.53,57.07,58.28,44500.0,56.1524,57.7332,55.3474,56.5209,44500.0
2015-05-05 10:00:00,58.33,58.93,58.2,58.52,36400.0,56.5694,57.1513,56.4433,56.7537,36400.0
2015-05-05 10:30:00,58.5,59.15,58.41,58.69,34300.0,56.7343,57.3647,56.647,56.9185,34300.0
2015-05-05 11:00:00,58.56,59.16,58.23,58.24,38100.0,56.7925,57.3744,56.4724,56.4821,38100.0
2015-05-05 11:30:00,58.23,58.65,58.08,58.48,40700.0,56.4724,56.8797,56.3269,56.7149,40700.0
2015-05-05 12:00:00,58.46,58.56,58.25,58.28,13200.0,56.6955,56.7925,56.4918,56.5209,13200.0
2015-05-05 12:30:00,58.25,58.52,58.25,58.43,15100.0,56.4918,56.7537,56.4918,56.6664,15100.0
2015-05-05 13:00:00,58.42,58.66,58.28,58.31,31000.0,56.6567,56.8894,56.5209,56.55,31000.0
2015-05-05 13:30:00,58.3,58.4,58.02,58.08,36400.0,56.5403,56.6373,56.2688,56.3269,36400.0
2015-05-05 14:00:00,58.09,58.12,58.03,58.09,26600.0,56.3366,56.3657,56.2785,56.3366,26600.0
2015-05-05 14:30:00,58.09,58.43,58.07,58.27,56700.0,56.3366,56.6664,56.3173,56.5112,56700.0
2015-05-05 15:00:00,58.28,58.33,58.01,58.13,40200.0,56.5209,56.5694,56.2591,56.3754,40200.0
2015-05-05 15:30:00,58.14,58.41,57.91,57.91,120300.0,56.3851,56.647,56.1621,56.1621,120300.0
2015-05-06 09:30:00,58.23,58.41,57.67,58.29,35100.0,56.4724,56.647,55.9293,56.5306,35100.0
2015-05-06 10:00:00,58.27,58.81,58.22,58.81,69400.0,56.5112,57.0349,56.4627,57.0349,69400.0
2015-05-06 10:30:00,58.77,58.8,58.54,58.65,23000.0,56.9961,57.0252,56.7731,56.8797,23000.0
2015-05-06 11:00:00,58.65,58.65,58.22,58.41,47600.0,56.8797,56.8797,56.4627,56.647,47600.0
2015-05-06 11:30:00,58.37,58.74,58.37,58.65,30800.0,56.6082,56.967,56.6082,56.8797,30800.0
2015-05-06 12:00:00,58.63,58.65,58.42,58.57,23500.0,56.8603,56.8797,56.6567,56.8022,23500.0
2015-05-06 12:30:00,58.58,58.6,58.46,58.49,11800.0,56.8119,56.8313,56.6955,56.7246,11800.0
2015-05-06 13:00:00,58.5,58.67,58.48,58.64,28900.0,56.7343,56.8991,56.7149,56.87,28900.0
2015-05-06 13:30:00,58.64,58.7,58.59,58.62,28000.0,56.87,56.9282,56.8216,56.8507,28000.0
2015-05-06 14:00:00,58.61,58.69,58.57,58.57,22800.0,56.841,56.9185,56.8022,56.8022,22800.0
2015-05-06 14:30:00,58.55,58.58,58.32,58.34,79000.0,56.7828,56.8119,56.5597,56.5791,79000.0
2015-05-06 15:00:00,58.3,58.58,58.21,58.45,79800.0,56.5403,56.8119,56.453,56.6858,79800.0
2015-05-06 15:30:00,58.45,58.61,58.32,58.42,74600.0,56.6858,56.841,56.5597,56.6567,74600.0
2015-05-07 09:30:00,58.4,58.91,58.07,58.23,31700.0,56.6373,57.1319,56.3173,56.4724,31700.0
2015-05-07 10:00:00,58.23,58.64,58.21,58.41,21500.0,56.4724,56.87,56.453,56.647,21500.0
2015-05-07 10:30:00,58.39,58.81,58.39,58.74,25800.0,56.6276,57.0349,56.6276,56.967,25800.0
2015-05-07 11:00:00,58.74,58.85,58.68,58.8,25800.0,56.967,57.0737,56.9088,57.0252,25800.0
2015-05-07 11:30:00,58.8,58.85,58.74,58.84,38600.0,57.0252,57.0737,56.967,57.064,38600.0
2015-05-07 12:00:00,58.85,58.89,58.79,58.84,26300.0,57.0737,57.1125,57.0155,57.064,26300.0
2015-05-07 12:30:00,58.84,58.88,58.79,58.87,29400.0,57.064,57.1028,57.0155,57.0931,29400.0
2015-05-07 13:00:00,58.88,58.88,58.79,58.82,27600.0,57.1028,57.1028,57.0155,57.0446,27600.0
2015-05-07 13:30:00,58.81,58.84,58.72,58.73,22400.0,57.0349,57.064,56.9476,56.9573,22400.0
2015-05-07 14:00:00,58.71,58.81,58.71,58.76,36000.0,56.9379,57.0349,56.9379,56.9864,36000.0
2015-05-07 14:30:00,58.73,58.76,58.62,58.66,21500.0,56.9573,56.9864,56.8507,56.8894,21500.0
2015-05-07 15:00:00,58.65,58.69,58.45,58.46,49700.0,56.8797,56.9185,56.6858,56.6955,49700.0
2015-05-07 15:30:00,58.46,58.46,58.19,58.19,110200.0,56.6955,56.6955,56.4336,56.4336,110200.0
2015-05-08 09:30:00,58.63,59.99,58.63,59.8,64000.0,56.8603,58.1793,56.8603,57.995,64000.0
2015-05-08 10:00:00,59.8,59.82,59.45,59.5,51800.0,57.995,58.0144,57.6556,57.7041,51800.0
2015-05-08 10:30:00,59.48,59.5,59.42,59.49,28300.0,57.6847,57.7041,57.6265,57.6944,28300.0
2015-05-08 11:00:00,59.49,59.54,59.4,59.43,29700.0,57.6944,57.7429,57.6071,57.6362,29700.0
2015-05-08 11:30:00,59.45,59.64,59.44,59.55,18300.0,57.6556,57.8399,57.6459,57.7526,18300.0
2015-05-08 12:00:00,59.53,59.55,59.36,59.37,13000.0,57.7332,57.7526,57.5683,57.578,13000.0
2015-05-08 12:30:00,59.37,59.4,59.27,59.29,15400.0,57.578,57.6071,57.481,57.5004,15400.0
2015-05-08 13:00:00,59.28,59.29,59.12,59.15,14200.0,57.4907,57.5004,57.3356,57.3647,14200.0
2015-05-08 13:30:00,59.13,59.16,59.03,59.04,12900.0,57.3453,57.3744,57.2483,57.258,12900.0
2015-05-08 14:00:00,59.03,59.15,59.03,59.1,11500.0,57.2483,57.3647,57.2483,57.3162,11500.0
2015-05-08 14:30:00,59.09,59.12,59.08,59.12,13400.0,57.3065,57.3356,57.2968,57.3356,13400.0
2015-05-08 15:00:00,59.13,59.28,59.13,59.22,22900.0,57.3453,57.4907,57.3453,57.4325,22900.0
2015-05-08 15:30:00,59.21,59.34,59.14,59.22,55700.0,57.4228,57.5489,57.355,57.4325,55700.0
2015-05-11 09:30:00,59.01,59.27,58.77,59.18,13600.0,57.2289,57.481,56.9961,57.3937,13600.0
2015-05-11 10:00:00,59.22,59.41,59.15,59.19,78100.0,57.4325,57.6168,57.3647,57.4034,78100.0
2015-05-11 10:30:00,59.17,59.17,59.0,59.14,16800.0,57.3841,57.3841,57.2192,57.355,16800.0
2015-05-11 11:00:00,59.14,59.16,59.02,59.1,13200.0,57.355,57.3744,57.2386,57.3162,13200.0
2015-05-11 11:30:00,59.1,59.14,59.07,59.11,14300.0,57.3162,57.355,57.2871,57.3259,14300.0
2015-05-11 12:00:00,59.09,59.09,58.85,58.85,11500.0,57.3065,57.3065,57.0737,57.0737,11500.0
2015-05-11 12:30:00,58.86,58.98,58.86,58.95,11500.0,57.0834,57.1998,57.0834,57.1707,11500.0
2015-05-11 13:00:00,58.97,59.04,58.92,58.92,14200.0,57.1901,57.258,57.1416,57.1416,14200.0
2015-05-11 13:30:00,58.93,58.93,58.8,58.81,13600.0,57.1513,57.1513,57.0252,57.0349,13600.0
2015-05-11 14:00:00,58.82,58.83,58.7,58.72,8900.0,57.0446,57.0543,56.9282,56.9476,8900.0
2015-05-11 14:30:00,58.71,58.73,58.61,58.64,15900.0,56.9379,56.9573,56.841,56.87,15900.0
2015-05-11 15:00:00,58.63,58.87,58.57,58.85,25100.0,56.8603,57.0931,56.8022,57.0737,25100.0
2015-05-11 15:30:00,58.86,58.86,58.67,58.67,41600.0,57.0834,57.0834,56.8991,56.8991,41600.0
2015-05-12 09:30:00,58.31,58.69,58.13,58.27,7200.0,56.55,56.9185,56.3754,56.5112,7200.0
2015-05-12 10:00:00,58.21,58.31,58.11,58.11,25100.0,56.453,56.55,56.356,56.356,25100.0
2015-05-12 10:30:00,58.15,58.54,58.13,58.4,23500.0,56.3948,56.7731,56.3754,56.6373,23500.0
2015-05-12 11:00:00,58.38,58.58,58.29,58.41,11300.0,56.6179,56.8119,56.5306,56.647,11300.0
2015-05-12 11:30:00,58.4,58.5,58.34,58.4,8400.0,56.6373,56.7343,56.5791,56.6373,8400.0
2015-05-12 12:00:00,58.35,58.43,58.26,58.37,12100.0,56.5888,56.6664,56.5015,56.6082,12100.0
2015-05-12 12:30:00,58.39,58.63,58.39,58.61,14700.0,56.6276,56.8603,56.6276,56.841,14700.0
2015-05-12 13:00:00,58.58,58.7,58.57,58.67,11100.0,56.8119,56.9282,56.8022,56.8991,11100.0
2015-05-12 13:30:00,58.64,58.67,58.56,58.63,10500.0,56.87,56.8991,56.7925,56.8603,10500.0
2015-05-12 14:00:00,58.62,58.79,58.62,58.65,19800.0,56.8507,57.0155,56.8507,56.8797,19800.0
2015-05-12 14:30:00,58.67,58.78,58.58,58.59,17800.0,56.8991,57.0058,56.8119,56.8216,17800.0
2015-05-12 15:00:00,58.61,58.71,58.58,58.64,23900.0,56.841,56.9379,56.8119,56.87,23900.0
2015-05-12 15:30:00,58.64,58.72,58.52,58.56,32100.0,56.87,56.9476,56.7537,56.7925,32100.0
2015-05-13 09:30:00,58.6,58.84,58.56,58.77,17600.0,56.8313,57.064,56.7925,56.9961,17600.0
2015-05-13 10:00:00,58.77,58.78,58.62,58.73,7000.0,56.9961,57.0058,56.8507,56.9573,7000.0
2015-05-13 10:30:00,58.73,58.86,58.6,58.8,48100.0,56.9573,57.0834,56.8313,57.0252,48100.0
2015-05-13 11:00:00,58.8,58.9,58.72,58.81,52300.0,57.0252,57.1222,56.9476,57.0349,52300.0
2015-05-13 11:30:00,58.79,58.95,58.73,58.9,29100.0,57.0155,57.1707,56.9573,57.1222,29100.0
2015-05-13 12:00:00,58.89,58.94,58.68,58.69,48000.0,57.1125,57.161,56.9088,56.9185,48000.0
2015-05-13 12:30:00,58.68,58.87,58.55,58.6,17300.0,56.9088,57.0931,56.7828,56.8313,17300.0
2015-05-13 13:00:00,58.58,58.6,58.5,58.5,9700.0,56.8119,56.8313,56.7343,56.7343,9700.0
2015-05-13 13:30:00,58.55,58.56,58.4,58.4,7600.0,56.7828,56.7925,56.6373,56.6373,7600.0
2015-05-13 14:00:00,58.41,58.48,58.34,58.42,13900.0,56.647,56.7149,56.5791,56.6567,13900.0
2015-05-13 14:30:00,58.38,58.42,58.28,58.29,14700.0,56.6179,56.6567,56.5209,56.5306,14700.0
2015-05-13 15:00:00,58.29,58.38,58.27,58.29,20800.0,56.5306,56.6179,56.5112,56.5306,20800.0
2015-05-13 15:30:00,58.27,58.35,58.2,58.35,34700.0,56.5112,56.5888,56.4433,56.5888,34700.0
2015-05-14 09:30:00,58.59,58.6,58.31,58.31,12300.0,56.8216,56.8313,56.55,56.55,12300.0
2015-05-14 10:00:00,58.44,58.65,58.35,58.64,11300.0,56.6761,56.8797,56.5888,56.87,11300.0
2015-05-14 10:30:00,58.65,58.65,58.45,58.48,6100.0,56.8797,56.8797,56.6858,56.7149,6100.0
2015-05-14 11:00:00,58.51,58.6,58.43,58.58,10200.0,56.744,56.8313,56.6664,56.8119,10200.0
2015-05-14 11:30:00,58.56,58.58,58.39,58.49,16600.0,56.7925,56.8119,56.6276,56.7246,16600.0
2015-05-14 12:00:00,58.48,58.79,58.43,58.79,16400.0,56.7149,57.0155,56.6664,57.0155,16400.0
2015-05-14 12:30:00,58.79,58.87,58.74,58.75,6900.0,57.0155,57.0931,56.967,56.9767,6900.0
2015-05-14 13:00:00,58.78,58.87,58.76,58.8,8200.0,57.0058,57.0931,56.9864,57.0252,8200.0
2015-05-14 13:30:00,58.81,58.94,58.71,58.73,22000.0,57.0349,57.161,56.9379,56.9573,22000.0
2015-05-14 14:00:00,58.72,58.74,58.64,58.74,4900.0,56.9476,56.967,56.87,56.967,4900.0
2015-05-14 14:30:00,58.74,58.87,58.72,58.87,10700.0,56.967,57.0931,56.9476,57.0931,10700.0
2015-05-14 15:00:00,58.87,58.93,58.79,58.84,12500.0,57.0931,57.1513,57.0155,57.064,12500.0
2015-05-14 15:30:00,58.88,58.97,58.83,58.96,25700.0,57.1028,57.1901,57.0543,57.1804,25700.0
2015-05-15 09:30:00,59.18,59.67,59.16,59.56,13100.0,57.3937,57.869,57.3744,57.7623,13100.0
2015-05-15 10:00:00,59.51,59.51,59.12,59.23,10100.0,57.7138,57.7138,57.3356,57.4422,10100.0
2015-05-15 10:30:00,59.24,59.49,59.16,59.49,24100.0,57.4519,57.6944,57.3744,57.6944,24100.0
2015-05-15 11:00:00,59.5,59.57,59.22,59.22,16600.0,57.7041,57.772,57.4325,57.4325,16600.0
2015-05-15 11:30:00,59.27,59.39,59.2,59.36,18200.0,57.481,57.5974,57.4131,57.5683,18200.0
2015-05-15 12:00:00,59.37,59.38,59.24,59.27,5700.0,57.578,57.5877,57.4519,57.481,5700.0
2015-05-15 12:30:00,59.26,59.31,59.2,59.28,7200.0,57.4713,57.5198,57.4131,57.4907,7200.0
2015-05-15 13:00:00,59.25,59.33,59.2,59.29,5900.0,57.4616,57.5392,57.4131,57.5004,5900.0
2015-05-15 13:30:00,59.31,59.41,59.3,59.41,10700.0,57.5198,57.6168,57.5101,57.6168,10700.0
2015-05-15 14:00:00,59.34,59.5,59.33,59.46,11500.0,57.5489,57.7041,57.5392,57.6653,11500.0
2015-05-15 14:30:00,59.45,59.49,59.2,59.3,15400.0,57.6556,57.6944,57.4131,57.5101,15400.0
2015-05-15 15:00:00,59.3,59.31,59.23,59.27,10500.0,57.5101,57.5198,57.4422,57.481,10500.0
2015-05-15 15:30:00,59.28,59.47,59.28,59.41,30500.0,57.4907,57.675,57.4907,57.6168,30500.0
2015-05-18 09:30:00,59.6,59.75,59.48,59.62,30200.0,57.8011,57.9465,57.6847,57.8205,30200.0
2015-05-18 10:00:00,59.74,59.74,59.32,59.39,11500.0,57.9368,57.9368,57.5295,57.5974,11500.0
2015-05-18 10:30:00,59.42,59.51,59.35,59.49,9200.0,57.6265,57.7138,57.5586,57.6944,9200.0
2015-05-18 11:00:00,59.5,59.5,59.37,59.49,7300.0,57.7041,57.7041,57.578,57.6944,7300.0
2015-05-18 11:30:00,59.47,59.72,59.47,59.64,13800.0,57.675,57.9174,57.675,57.8399,13800.0
2015-05-18 12:00:00,59.65,59.75,59.65,59.75,14200.0,57.8496,57.9465,57.8496,57.9465,14200.0
2015-05-18 12:30:00,59.75,59.75,59.65,59.7,13900.0,57.9465,57.9465,57.8496,57.8981,13900.0
2015-05-18 13:00:00,59.69,59.7,59.44,59.55,11900.0,57.8884,57.8981,57.6459,57.7526,11900.0
2015-05-18 13:30:00,59.57,59.62,59.51,59.62,3800.0,57.772,57.8205,57.7138,57.8205,3800.0
2015-05-18 14:00:00,59.61,59.69,59.57,59.57,8700.0,57.8108,57.8884,57.772,57.772,8700.0
2015-05-18 14:30:00,59.57,59.6,59.48,59.5,7700.0,57.772,57.8011,57.6847,57.7041,7700.0
2015-05-18 15:00:00,59.52,59.54,59.49,59.5,7700.0,57.7235,57.7429,57.6944,57.7041,7700.0
2015-05-18 15:30:00,59.5,59.59,59.42,59.52,35100.0,57.7041,57.7914,57.6265,57.7235,35100.0
2015-05-19 09:30:00,59.73,59.74,59.34,59.4,5100.0,57.9271,57.9368,57.5489,57.6071,5100.0
2015-05-19 10:00:00,59.41,59.58,59.28,59.58,12600.0,57.6168,57.7817,57.4907,57.7817,12600.0
2015-05-19 10:30:00,59.57,59.76,59.54,59.68,17000.0,57.772,57.9562,57.7429,57.8787,17000.0
2015-05-19 11:00:00,59.7,59.76,59.64,59.74,20900.0,57.8981,57.9562,57.8399,57.9368,20900.0
2015-05-19 11:30:00,59.73,59.75,59.66,59.7,29400.0,57.9271,57.9465,57.8593,57.8981,29400.0
2015-05-19 12:00:00,59.68,59.68,59.47,59.5,12700.0,57.8787,57.8787,57.675,57.7041,12700.0
2015-05-19 12:30:00,59.53,59.58,59.47,59.49,3600.0,57.7332,57.7817,57.675,57.6944,3600.0
2015-05-19 13:00:00,59.48,59.56,59.46,59.53,4200.0,57.6847,57.7623,57.6653,57.7332,4200.0
2015-05-19 13:30:00,59.5,59.57,59.49,59.52,3300.0,57.7041,57.772,57.6944,57.7235,3300.0
2015-05-19 14:00:00,59.56,59.56,59.45,59.46,4400.0,57.7623,57.7623,57.6556,57.6653,4400.0
2015-05-19 14:30:00,59.5,59.5,59.33,59.38,4000.0,57.7041,57.7041,57.5392,57.5877,4000.0
2015-05-19 15:00:00,59.35,59.35,59.2,59.27,7000.0,57.5586,57.5586,57.4131,57.481,7000.0
2015-05-19 15:30:00,59.26,59.35,59.22,59.33,23400.0,57.4713,57.5586,57.4325,57.5392,23400.0
2015-05-20 09:30:00,59.34,59.34,59.09,59.14,5200.0,57.5489,57.5489,57.3065,57.355,5200.0
2015-05-20 10:00:00,59.14,59.28,59.12,59.2,10700.0,57.355,57.4907,57.3356,57.4131,10700.0
2015-05-20 10:30:00,59.2,59.28,59.15,59.2,7600.0,57.4131,57.4907,57.3647,57.4131,7600.0
2015-05-20 11:00:00,59.16,59.18,58.99,59.01,4500.0,57.3744,57.3937,57.2095,57.2289,4500.0
2015-05-20 11:30:00,59.01,59.1,58.97,59.1,4500.0,57.2289,57.3162,57.1901,57.3162,4500.0
2015-05-20 12:00:00,59.13,59.25,59.13,59.24,4300.0,57.3453,57.4616,57.3453,57.4519,4300.0
2015-05-20 12:30:00,59.25,59.25,59.13,59.2,5200.0,57.4616,57.4616,57.3453,57.4131,5200.0
2015-05-20 13:00:00,59.2,59.22,59.01,59.01,13400.0,57.4131,57.4325,57.2289,57.2289,13400.0
2015-05-20 13:30:00,59.05,59.25,59.05,59.24,6300.0,57.2677,57.4616,57.2677,57.4519,6300.0
2015-05-20 14:00:00,59.25,59.33,59.18,59.3,37600.0,57.4616,57.5392,57.3937,57.5101,37600.0
2015-05-20 14:30:00,59.3,59.35,59.25,59.25,14900.0,57.5101,57.5586,57.4616,57.4616,14900.0
2015-05-20 15:00:00,59.25,59.26,59.11,59.19,14200.0,57.4616,57.4713,57.3259,57.4034,14200.0
2015-05-20 15:30:00,59.18,59.26,59.14,59.21,44200.0,57.3937,57.4713,57.355,57.4228,44200.0
2015-05-21 09:30:00,59.06,59.21,58.91,59.09,6000.0,57.2774,57.4228,57.1319,57.3065,6000.0
2015-05-21 10:00:00,59.09,59.33,59.03,59.32,8200.0,57.3065,57.5392,57.2483,57.5295,8200.0
2015-05-21 10:30:00,59.35,59.38,59.26,59.29,3500.0,57.5586,57.5877,57.4713,57.5004,3500.0
2015-05-21 11:00:00,59.34,59.43,59.34,59.43,1800.0,57.5489,57.6362,57.5489,57.6362,1800.0
2015-05-21 11:30:00,59.42,59.42,59.27,59.35,3900.0,57.6265,57.6265,57.481,57.5586,3900.0
2015-05-21 12:00:00,59.33,59.34,59.2,59.26,4000.0,57.5392,57.5489,57.4131,57.4713,4000.0
2015-05-21 12:30:00,59.25,59.25,59.17,59.2,4900.0,57.4616,57.4616,57.3841,57.4131,4900.0
2015-05-21 13:00:00,59.18,59.28,59.14,59.18,14000.0,57.3937,57.4907,57.355,57.3937,14000.0
2015-05-21 13:30:00,59.19,59.19,58.97,58.97,8400.0,57.4034,57.4034,57.1901,57.1901,8400.0
2015-05-21 14:00:00,58.97,59.16,58.97,59.14,5300.0,57.1901,57.3744,57.1901,57.355,5300.0
2015-05-21 14:30:00,59.13,59.15,59.08,59.12,5500.0,57.3453,57.3647,57.2968,57.3356,5500.0
2015-05-21 15:00:00,59.12,59.13,58.86,58.89,16500.0,57.3356,57.3453,57.0834,57.1125,16500.0
2015-05-21 15:30:00,58.88,59.11,58.88,58.94,26300.0,57.1028,57.3259,57.1028,57.161,26300.0
2015-05-22 09:30:00,58.92,59.4,58.75,59.12,23200.0,57.1416,57.6071,56.9767,57.3356,23200.0
2015-05-22 10:00:00,59.13,59.13,58.75,58.88,8000.0,57.3453,57.3453,56.9767,57.1028,8000.0
2015-05-22 10:30:00,58.91,59.0,58.7,58.7,8200.0,57.1319,57.2192,56.9282,56.9282,8200.0
2015-05-22 11:00:00,58.68,58.72,58.5,58.57,8200.0,56.9088,56.9476,56.7343,56.8022,8200.0
2015-05-22 11:30:00,58.55,58.7,58.51,58.7,6200.0,56.7828,56.9282,56.744,56.9282,6200.0
2015-05-22 12:00:00,58.72,58.76,58.68,58.74,3200.0,56.9476,56.9864,56.9088,56.967,3200.0
2015-05-22 12:30:00,58.72,58.82,58.72,58.75,6100.0,56.9476,57.0446,56.9476,56.9767,6100.0
2015-05-22 13:00:00,58.74,58.91,58.74,58.84,4000.0,56.967,57.1319,56.967,57.064,4000.0
2015-05-22 13:30:00,58.84,58.94,58.83,58.92,6900.0,57.064,57.161,57.0543,57.1416,6900.0
2015-05-22 14:00:00,58.9,58.94,58.81,58.84,16200.0,57.1222,57.161,57.0349,57.064,16200.0
2015-05-22 14:30:00,58.84,58.84,58.72,58.73,9800.0,57.064,57.064,56.9476,56.9573,9800.0
2015-05-22 15:00:00,58.71,58.72,58.65,58.68,13700.0,56.9379,56.9476,56.8797,56.9088,13700.0
2015-05-22 15:30:00,58.68,58.68,58.6,58.62,32900.0,56.9088,56.9088,56.8313,56.8507,32900.0
2015-05-26 09:30:00,58.52,58.52,57.86,57.9,9500.0,56.7537,56.7537,56.1136,56.1524,9500.0
2015-05-26 10:00:00,57.91,57.92,57.73,57.89,13400.0,56.1621,56.1718,55.9875,56.1427,13400.0
2015-05-26 10:30:00,57.87,59.49,57.77,58.1,80900.0,56.1233,57.6944,56.0263,56.3463,80900.0
2015-05-26 11:00:00,58.1,58.1,57.87,57.95,19100.0,56.3463,56.3463,56.1233,56.2009,19100.0
2015-05-26 11:30:00,57.99,58.01,57.84,57.87,12900.0,56.2397,56.2591,56.0942,56.1233,12900.0
2015-05-26 12:00:00,57.88,57.92,57.78,57.91,9600.0,56.133,56.1718,56.036,56.1621,9600.0
2015-05-26 12:30:00,57.93,57.98,57.9,57.92,7700.0,56.1815,56.23,56.1524,56.1718,7700.0
2015-05-26 13:00:00,57.92,57.93,57.9,57.93,10800.0,56.1718,56.1815,56.1524,56.1815,10800.0
2015-05-26 13:30:00,57.92,57.92,57.77,57.77,11800.0,56.1718,56.1718,56.0263,56.0263,11800.0
2015-05-26 14:00:00,57.77,57.9,57.77,57.85,6000.0,56.0263,56.1524,56.0263,56.1039,6000.0
2015-05-26 14:30:00,57.84,57.87,57.77,57.82,13200.0,56.0942,56.1233,56.0263,56.0748,13200.0
2015-05-26 15:00:00,57.81,57.84,57.71,57.74,27400.0,56.0651,56.0942,55.9681,55.9972,27400.0
2015-05-26 15:30:00,57.75,57.9,57.75,57.79,38200.0,56.0069,56.1524,56.0069,56.0457,38200.0
2015-05-27 09:30:00,58.04,58.18,57.69,58.04,8300.0,56.2882,56.4239,55.9487,56.2882,8300.0
2015-05-27 10:00:00,58.06,58.23,57.9,58.21,11000.0,56.3076,56.4724,56.1524,56.453,11000.0
2015-05-27 10:30:00,58.13,58.19,58.08,58.16,6300.0,56.3754,56.4336,56.3269,56.4045,6300.0
2015-05-27 11:00:00,58.17,58.23,58.13,58.18,5100.0,56.4142,56.4724,56.3754,56.4239,5100.0
2015-05-27 11:30:00,58.2,58.26,58.13,58.19,8200.0,56.4433,56.5015,56.3754,56.4336,8200.0
2015-05-27 12:00:00,58.16,58.25,58.12,58.18,8700.0,56.4045,56.4918,56.3657,56.4239,8700.0
2015-05-27 12:30:00,58.18,58.26,58.05,58.19,26900.0,56.4239,56.5015,56.2979,56.4336,26900.0
2015-05-27 13:00:00,58.23,58.39,58.14,58.2,21300.0,56.4724,56.6276,56.3851,56.4433,21300.0
2015-05-27 13:30:00,58.2,58.23,58.16,58.18,9600.0,56.4433,56.4724,56.4045,56.4239,9600.0
2015-05-27 14:00:00,58.17,58.38,58.15,58.35,11400.0,56.4142,56.6179,56.3948,56.5888,11400.0
2015-05-27 14:30:00,58.34,58.46,58.34,58.45,12800.0,56.5791,56.6955,56.5791,56.6858,12800.0
2015-05-27 15:00:00,58.44,58.51,58.38,58.39,17500.0,56.6761,56.744,56.6179,56.6276,17500.0
2015-05-27 15:30:00,58.36,58.39,58.23,58.3,37700.0,56.5985,56.6276,56.4724,56.5403,37700.0
2015-05-28 09:30:00,58.1,58.45,57.97,58.0,9200.0,56.3463,56.6858,56.2203,56.2494,9200.0
2015-05-28 10:00:00,57.99,58.25,57.9,57.96,47300.0,56.2397,56.4918,56.1524,56.2106,47300.0
2015-05-28 10:30:00,57.93,57.97,57.81,57.9,36900.0,56.1815,56.2203,56.0651,56.1524,36900.0
2015-05-28 11:00:00,57.89,57.95,57.86,57.94,25300.0,56.1427,56.2009,56.1136,56.1912,25300.0
2015-05-28 11:30:00,57.91,57.97,57.87,57.94,12700.0,56.1621,56.2203,56.1233,56.1912,12700.0
2015-05-28 12:00:00,57.93,58.03,57.93,57.99,3900.0,56.1815,56.2785,56.1815,56.2397,3900.0
2015-05-28 12:30:00,58.02,58.05,57.84,57.84,55100.0,56.2688,56.2979,56.0942,56.0942,55100.0
2015-05-28 13:00:00,57.84,57.93,57.74,57.91,20800.0,56.0942,56.1815,55.9972,56.1621,20800.0
2015-05-28 13:30:00,57.94,57.97,57.91,57.91,11300.0,56.1912,56.2203,56.1621,56.1621,11300.0
2015-05-28 14:00:00,57.89,57.91,57.86,57.9,7500.0,56.1427,56.1621,56.1136,56.1524,7500.0
2015-05-28 14:30:00,57.9,57.93,57.89,57.91,22700.0,56.1524,56.1815,56.1427,56.1621,22700.0
2015-05-28 15:00:00,57.93,58.21,57.9,58.2,84600.0,56.1815,56.453,56.1524,56.4433,84600.0
2015-05-28 15:30:00,58.2,58.36,58.2,58.21,34300.0,56.4433,56.5985,56.4433,56.453,34300.0
2015-05-29 09:30:00,58.04,58.07,57.8,58.02,7200.0,56.2882,56.3173,56.0554,56.2688,7200.0
2015-05-29 10:00:00,57.98,58.07,57.9,58.01,12900.0,56.23,56.3173,56.1524,56.2591,12900.0
2015-05-29 10:30:00,57.96,58.01,57.62,57.77,6300.0,56.2106,56.2591,55.8808,56.0263,6300.0
2015-05-29 11:00:00,57.76,57.8,57.58,57.58,7300.0,56.0166,56.0554,55.842,55.842,7300.0
2015-05-29 11:30:00,57.58,57.81,57.54,57.74,4700.0,55.842,56.0651,55.8032,55.9972,4700.0
2015-05-29 12:00:00,57.76,57.83,57.66,57.76,3900.0,56.0166,56.0845,55.9196,56.0166,3900.0
2015-05-29 12:30:00,57.8,57.95,57.77,57.77,6000.0,56.0554,56.2009,56.0263,56.0263,6000.0
2015-05-29 13:00:00,57.79,57.82,57.71,57.78,5800.0,56.0457,56.0748,55.9681,56.036,5800.0
2015-05-29 13:30:00,57.8,57.85,57.7,57.81,6900.0,56.0554,56.1039,55.9584,56.0651,6900.0
2015-05-29 14:00:00,57.82,57.83,57.55,57.57,5700.0,56.0748,56.0845,55.8129,55.8323,5700.0
2015-05-29 14:30:00,57.59,57.63,57.43,57.5,10400.0,55.8517,55.8905,55.6966,55.7645,10400.0
2015-05-29 15:00:00,57.51,57.63,57.47,57.6,13800.0,55.7742,55.8905,55.7354,55.8614,13800.0
2015-05-29 15:30:00,57.6,57.61,57.45,57.45,31000.0,55.8614,55.8711,55.716,55.716,31000.0
2015-06-01 09:30:00,57.58,57.92,57.27,57.32,7428.0,55.842,56.1718,55.5414,55.5899,7428.0
2015-06-01 10:00:00,57.31,57.55,57.31,57.52,23982.0,55.5802,55.8129,55.5802,55.7839,23982.0
2015-06-01 10:30:00,57.51,57.88,57.42,57.88,17752.0,55.7742,56.133,55.6869,56.133,17752.0
2015-06-01 11:00:00,57.87,57.89,57.77,57.79,10296.0,56.1233,56.1427,56.0263,56.0457,10296.0
2015-06-01 11:30:00,57.78,57.89,57.77,57.89,40072.0,56.036,56.1427,56.0263,56.1427,40072.0
2015-06-01 12:00:00,57.88,58.04,57.86,58.03,13968.0,56.133,56.2882,56.1136,56.2785,13968.0
2015-06-01 12:30:00,58.06,58.07,57.96,58.03,34091.0,56.3076,56.3173,56.2106,56.2785,34091.0
2015-06-01 13:00:00,58.07,58.09,57.87,57.9,15300.0,56.3173,56.3366,56.1233,56.1524,15300.0
2015-06-01 13:30:00,57.89,57.97,57.89,57.95,9945.0,56.1427,56.2203,56.1427,56.2009,9945.0
2015-06-01 14:00:00,57.95,57.95,57.78,57.79,17343.0,56.2009,56.2009,56.036,56.0457,17343.0
2015-06-01 14:30:00,57.79,57.88,57.78,57.86,12241.0,56.0457,56.133,56.036,56.1136,12241.0
2015-06-01 15:00:00,57.84,57.86,57.75,57.75,22946.0,56.0942,56.1136,56.0069,56.0069,22946.0
2015-06-01 15:30:00,57.75,57.77,57.42,57.44,76411.0,56.0069,56.0263,55.6869,55.7063,76411.0
2015-06-02 09:30:00,57.18,57.61,57.18,57.5,9662.0,55.4541,55.8711,55.4541,55.7645,9662.0
2015-06-02 10:00:00,57.51,57.77,57.51,57.61,5553.0,55.7742,56.0263,55.7742,55.8711,5553.0
2015-06-02 10:30:00,57.66,57.78,57.52,57.55,10975.0,55.9196,56.036,55.7839,55.8129,10975.0
2015-06-02 11:00:00,57.54,57.6,57.42,57.42,8500.0,55.8032,55.8614,55.6869,55.6869,8500.0
2015-06-02 11:30:00,57.42,57.43,57.21,57.36,16539.0,55.6869,55.6966,55.4832,55.6287,16539.0
2015-06-02 12:00:00,57.39,57.58,57.39,57.56,6300.0,55.6578,55.842,55.6578,55.8226,6300.0
2015-06-02 12:30:00,57.53,57.63,57.49,57.49,11043.0,55.7936,55.8905,55.7548,55.7548,11043.0
2015-06-02 13:00:00,57.48,57.53,57.36,57.46,10250.0,55.7451,55.7936,55.6287,55.7257,10250.0
2015-06-02 13:30:00,57.48,57.58,57.46,57.52,7287.0,55.7451,55.842,55.7257,55.7839,7287.0
2015-06-02 14:00:00,57.51,57.53,57.38,57.53,11262.0,55.7742,55.7936,55.6481,55.7936,11262.0
2015-06-02 14:30:00,57.51,57.53,57.4,57.46,8540.0,55.7742,55.7936,55.6675,55.7257,8540.0
2015-06-02 15:00:00,57.44,57.45,57.36,57.36,16325.0,55.7063,55.716,55.6287,55.6287,16325.0
2015-06-02 15:30:00,57.36,57.45,57.33,57.45,34309.0,55.6287,55.716,55.5996,55.716,34309.0
2015-06-03 09:30:00,57.71,57.81,57.5,57.68,7879.0,55.9681,56.0651,55.7645,55.939,7879.0
2015-06-03 10:00:00,57.6,57.95,57.55,57.91,18384.0,55.8614,56.2009,55.8129,56.1621,18384.0
2015-06-03 10:30:00,57.95,57.97,57.89,57.94,5628.0,56.2009,56.2203,56.1427,56.1912,5628.0
2015-06-03 11:00:00,57.92,57.97,57.81,57.81,7800.0,56.1718,56.2203,56.0651,56.0651,7800.0
2015-06-03 11:30:00,57.85,57.87,57.67,57.72,9603.0,56.1039,56.1233,55.9293,55.9778,9603.0
2015-06-03 12:00:00,57.77,57.8,57.72,57.72,2602.0,56.0263,56.0554,55.9778,55.9778,2602.0
2015-06-03 12:30:00,57.72,57.79,57.69,57.79,3202.0,55.9778,56.0457,55.9487,56.0457,3202.0
2015-06-03 13:00:00,57.8,57.8,57.71,57.73,6638.0,56.0554,56.0554,55.9681,55.9875,6638.0
2015-06-03 13:30:00,57.72,57.94,57.69,57.86,12612.0,55.9778,56.1912,55.9487,56.1136,12612.0
2015-06-03 14:00:00,57.86,57.95,57.84,57.91,10668.0,56.1136,56.2009,56.0942,56.1621,10668.0
2015-06-03 14:30:00,57.91,57.92,57.76,57.76,12598.0,56.1621,56.1718,56.0166,56.0166,12598.0
2015-06-03 15:00:00,57.78,57.81,57.7,57.73,11726.0,56.036,56.0651,55.9584,55.9875,11726.0
2015-06-03 15:30:00,57.72,57.75,57.63,57.7,25016.0,55.9778,56.0069,55.8905,55.9584,25016.0
2015-06-04 09:30:00,57.43,57.87,57.4,57.61,8407.0,55.6966,56.1233,55.6675,55.8711,8407.0
2015-06-04 10:00:00,57.66,57.85,57.63,57.63,8623.0,55.9196,56.1039,55.8905,55.8905,8623.0
2015-06-04 10:30:00,57.63,57.71,57.55,57.62,7495.0,55.8905,55.9681,55.8129,55.8808,7495.0
2015-06-04 11:00:00,57.58,57.67,57.45,57.47,4192.0,55.842,55.9293,55.716,55.7354,4192.0
2015-06-04 11:30:00,57.39,57.53,57.36,57.49,5659.0,55.6578,55.7936,55.6287,55.7548,5659.0
2015-06-04 12:00:00,57.49,57.53,57.4,57.45,6200.0,55.7548,55.7936,55.6675,55.716,6200.0
2015-06-04 12:30:00,57.49,57.57,57.4,57.4,6554.0,55.7548,55.8323,55.6675,55.6675,6554.0
2015-06-04 13:00:00,57.38,57.38,57.0,57.1,7700.0,55.6481,55.6481,55.2795,55.3765,7700.0
2015-06-04 13:30:00,57.09,57.12,57.03,57.12,6700.0,55.3668,55.3959,55.3086,55.3959,6700.0
2015-06-04 14:00:00,57.14,57.16,56.97,56.99,40723.0,55.4153,55.4347,55.2505,55.2698,40723.0
2015-06-04 14:30:00,56.98,57.0,56.94,56.98,19451.0,55.2602,55.2795,55.2214,55.2602,19451.0
2015-06-04 15:00:00,56.98,57.07,56.96,56.96,36606.0,55.2602,55.3474,55.2408,55.2408,36606.0
2015-06-04 15:30:00,56.96,56.99,56.83,56.91,63274.0,55.2408,55.2698,55.1147,55.1923,63274.0
2015-06-05 09:30:00,56.89,57.33,56.39,56.74,6311.0,55.1729,55.5996,54.688,55.0274,6311.0
2015-06-05 10:00:00,56.84,57.0,56.77,56.87,14995.0,55.1244,55.2795,55.0565,55.1535,14995.0
2015-06-05 10:30:00,56.87,57.05,56.75,56.85,17297.0,55.1535,55.328,55.0371,55.1341,17297.0
2015-06-05 11:00:00,56.81,56.9,56.73,56.79,5600.0,55.0953,55.1826,55.0177,55.0759,5600.0
2015-06-05 11:30:00,56.82,56.82,56.69,56.8,6386.0,55.105,55.105,54.9789,55.0856,6386.0
2015-06-05 12:00:00,56.8,56.88,56.79,56.81,7650.0,55.0856,55.1632,55.0759,55.0953,7650.0
2015-06-05 12:30:00,56.8,56.98,56.79,56.97,6429.0,55.0856,55.2602,55.0759,55.2505,6429.0
2015-06-05 13:00:00,56.97,56.98,56.89,56.91,10307.0,55.2505,55.2602,55.1729,55.1923,10307.0
2015-06-05 13:30:00,56.9,56.96,56.88,56.9,21327.0,55.1826,55.2408,55.1632,55.1826,21327.0
2015-06-05 14:00:00,56.92,56.94,56.85,56.86,18061.0,55.202,55.2214,55.1341,55.1438,18061.0
2015-06-05 14:30:00,56.87,56.94,56.85,56.89,16364.0,55.1535,55.2214,55.1341,55.1729,16364.0
2015-06-05 15:00:00,56.9,56.96,56.88,56.89,27463.0,55.1826,55.2408,55.1632,55.1729,27463.0
2015-06-05 15:30:00,56.9,56.98,56.86,56.94,43510.0,55.1826,55.2602,55.1438,55.2214,43510.0
2015-06-08 09:30:00,56.78,56.78,56.29,56.33,7721.0,55.0662,55.0662,54.591,54.6298,7721.0
2015-06-08 10:00:00,56.34,56.4,56.21,56.25,4800.0,54.6395,54.6977,54.5134,54.5522,4800.0
2015-06-08 10:30:00,56.26,56.43,56.26,56.36,8733.0,54.5619,54.7268,54.5619,54.6589,8733.0
2015-06-08 11:00:00,56.37,56.42,56.26,56.26,5687.0,54.6686,54.7171,54.5619,54.5619,5687.0
2015-06-08 11:30:00,56.23,56.3,56.14,56.18,7152.0,54.5328,54.6007,54.4455,54.4843,7152.0
2015-06-08 12:00:00,56.18,56.22,56.15,56.17,3950.0,54.4843,54.5231,54.4552,54.4746,3950.0
2015-06-08 12:30:00,56.12,56.18,56.11,56.15,4037.0,54.4261,54.4843,54.4164,54.4552,4037.0
2015-06-08 13:00:00,56.13,56.17,56.1,56.16,5515.0,54.4358,54.4746,54.4067,54.4649,5515.0
2015-06-08 13:30:00,56.16,56.16,56.07,56.09,6967.0,54.4649,54.4649,54.3776,54.397,6967.0
2015-06-08 14:00:00,56.09,56.18,56.07,56.18,9765.0,54.397,54.4843,54.3776,54.4843,9765.0
2015-06-08 14:30:00,56.19,56.25,56.11,56.13,22592.0,54.494,54.5522,54.4164,54.4358,22592.0
2015-06-08 15:00:00,56.13,56.25,56.1,56.2,41229.0,54.4358,54.5522,54.4067,54.5037,41229.0
2015-06-08 15:30:00,56.22,56.23,56.07,56.1,40878.0,54.5231,54.5328,54.3776,54.4067,40878.0
2015-06-09 09:30:00,56.01,56.45,56.0,56.17,30533.0,54.3194,54.7461,54.3097,54.4746,30533.0
2015-06-09 10:00:00,56.17,56.25,56.1,56.16,33838.0,54.4746,54.5522,54.4067,54.4649,33838.0
2015-06-09 10:30:00,56.17,56.25,56.14,56.25,11526.0,54.4746,54.5522,54.4455,54.5522,11526.0
2015-06-09 11:00:00,56.25,56.25,56.14,56.16,11558.0,54.5522,54.5522,54.4455,54.4649,11558.0
2015-06-09 11:30:00,56.17,56.35,56.15,56.35,38438.0,54.4746,54.6492,54.4552,54.6492,38438.0
2015-06-09 12:00:00,56.35,56.46,56.35,56.38,11828.0,54.6492,54.7558,54.6492,54.6783,11828.0
2015-06-09 12:30:00,56.36,56.37,56.29,56.37,4100.0,54.6589,54.6686,54.591,54.6686,4100.0
2015-06-09 13:00:00,56.38,56.43,56.38,56.43,11248.0,54.6783,54.7268,54.6783,54.7268,11248.0
2015-06-09 13:30:00,56.44,56.44,56.36,56.41,13900.0,54.7365,54.7365,54.6589,54.7074,13900.0
2015-06-09 14:00:00,56.42,56.45,56.37,56.39,10607.0,54.7171,54.7461,54.6686,54.688,10607.0
2015-06-09 14:30:00,56.39,56.43,56.38,56.4,19199.0,54.688,54.7268,54.6783,54.6977,19199.0
2015-06-09 15:00:00,56.4,56.41,56.36,56.4,19329.0,54.6977,54.7074,54.6589,54.6977,19329.0
2015-06-09 15:30:00,56.41,56.53,56.39,56.49,29445.0,54.7074,54.8237,54.688,54.7849,29445.0
2015-06-10 09:30:00,56.6,56.87,56.26,56.77,7449.0,54.8916,55.1535,54.5619,55.0565,7449.0
2015-06-10 10:00:00,56.77,57.09,56.75,57.09,13924.0,55.0565,55.3668,55.0371,55.3668,13924.0
2015-06-10 10:30:00,57.03,57.08,56.93,57.03,10795.0,55.3086,55.3571,55.2117,55.3086,10795.0
2015-06-10 11:00:00,57.06,57.22,57.02,57.17,23898.0,55.3377,55.4929,55.2989,55.4444,23898.0
2015-06-10 11:30:00,57.18,57.33,57.16,57.32,9500.0,55.4541,55.5996,55.4347,55.5899,9500.0
2015-06-10 12:00:00,57.3,57.37,57.3,57.33,39650.0,55.5705,55.6384,55.5705,55.5996,39650.0
2015-06-10 12:30:00,57.34,57.34,57.13,57.2,6914.0,55.6093,55.6093,55.4056,55.4735,6914.0
2015-06-10 13:00:00,57.18,57.26,57.18,57.22,42483.0,55.4541,55.5317,55.4541,55.4929,42483.0
2015-06-10 13:30:00,57.21,57.24,57.17,57.19,25392.0,55.4832,55.5123,55.4444,55.4638,25392.0
2015-06-10 14:00:00,57.2,57.26,57.18,57.21,38326.0,55.4735,55.5317,55.4541,55.4832,38326.0
2015-06-10 14:30:00,57.2,57.28,57.17,57.24,23046.0,55.4735,55.5511,55.4444,55.5123,23046.0
2015-06-10 15:00:00,57.24,57.27,57.19,57.27,28102.0,55.5123,55.5414,55.4638,55.5414,28102.0
2015-06-10 15:30:00,57.26,57.27,57.02,57.11,91791.0,55.5317,55.5414,55.2989,55.3862,91791.0
2015-06-11 09:30:00,57.29,57.55,57.12,57.26,6466.0,55.5608,55.8129,55.3959,55.5317,6466.0
2015-06-11 10:00:00,57.27,57.32,57.15,57.31,14611.0,55.5414,55.5899,55.425,55.5802,14611.0
2015-06-11 10:30:00,57.3,57.38,57.26,57.3,53570.0,55.5705,55.6481,55.5317,55.5705,53570.0
2015-06-11 11:00:00,57.27,57.51,57.26,57.51,24712.0,55.5414,55.7742,55.5317,55.7742,24712.0
2015-06-11 11:30:00,57.5,57.64,57.5,57.53,13704.0,55.7645,55.9002,55.7645,55.7936,13704.0
2015-06-11 12:00:00,57.53,57.61,57.5,57.61,17630.0,55.7936,55.8711,55.7645,55.8711,17630.0
2015-06-11 12:30:00,57.64,57.66,57.53,57.6,14433.0,55.9002,55.9196,55.7936,55.8614,14433.0
2015-06-11 13:00:00,57.61,57.61,57.54,57.56,7521.0,55.8711,55.8711,55.8032,55.8226,7521.0
2015-06-11 13:30:00,57.56,57.56,57.46,57.54,12456.0,55.8226,55.8226,55.7257,55.8032,12456.0
2015-06-11 14:00:00,57.56,57.56,57.49,57.54,8600.0,55.8226,55.8226,55.7548,55.8032,8600.0
2015-06-11 14:30:00,57.54,57.62,57.52,57.6,14251.0,55.8032,55.8808,55.7839,55.8614,14251.0
2015-06-11 15:00:00,57.6,57.64,57.58,57.6,17715.0,55.8614,55.9002,55.842,55.8614,17715.0
2015-06-11 15:30:00,57.61,57.65,57.6,57.6,39230.0,55.8711,55.9099,55.8614,55.8614,39230.0
2015-06-12 09:30:00,57.05,57.41,57.02,57.32,23974.0,55.328,55.6772,55.2989,55.5899,23974.0
2015-06-12 10:00:00,57.32,57.41,57.22,57.3,11054.0,55.5899,55.6772,55.4929,55.5705,11054.0
2015-06-12 10:30:00,57.28,57.28,57.18,57.2,11513.0,55.5511,55.5511,55.4541,55.4735,11513.0
2015-06-12 11:00:00,57.2,57.65,57.19,57.65,8270.0,55.4735,55.9099,55.4638,55.9099,8270.0
2015-06-12 11:30:00,57.65,57.65,57.48,57.61,16408.0,55.9099,55.9099,55.7451,55.8711,16408.0
2015-06-12 12:00:00,57.61,57.67,57.6,57.63,9541.0,55.8711,55.9293,55.8614,55.8905,9541.0
2015-06-12 12:30:00,57.66,57.66,57.57,57.6,44597.0,55.9196,55.9196,55.8323,55.8614,44597.0
2015-06-12 13:00:00,57.6,57.6,57.46,57.57,14780.0,55.8614,55.8614,55.7257,55.8323,14780.0
2015-06-12 13:30:00,57.59,57.59,57.46,57.52,6948.0,55.8517,55.8517,55.7257,55.7839,6948.0
2015-06-12 14:00:00,57.52,57.54,57.45,57.53,15173.0,55.7839,55.8032,55.716,55.7936,15173.0
2015-06-12 14:30:00,57.49,57.52,57.45,57.47,13531.0,55.7548,55.7839,55.716,55.7354,13531.0
2015-06-12 15:00:00,57.47,57.48,57.38,57.4,14372.0,55.7354,55.7451,55.6481,55.6675,14372.0
2015-06-12 15:30:00,57.41,57.61,57.4,57.58,58081.0,55.6772,55.8711,55.6675,55.842,58081.0
2015-06-15 09:30:00,57.07,57.07,56.75,56.83,11655.0,55.3474,55.3474,55.0371,55.1147,11655.0
2015-06-15 10:00:00,56.83,57.07,56.72,56.96,20493.0,55.1147,55.3474,55.008,55.2408,20493.0
2015-06-15 10:30:00,56.96,57.08,56.95,57.05,14639.0,55.2408,55.3571,55.2311,55.328,14639.0
2015-06-15 11:00:00,57.05,57.23,57.05,57.23,16117.0,55.328,55.5026,55.328,55.5026,16117.0
2015-06-15 11:30:00,57.23,57.53,57.21,57.46,25821.0,55.5026,55.7936,55.4832,55.7257,25821.0
2015-06-15 12:00:00,57.44,57.45,57.34,57.45,24871.0,55.7063,55.716,55.6093,55.716,24871.0
2015-06-15 12:30:00,57.42,57.49,57.36,57.37,31683.0,55.6869,55.7548,55.6287,55.6384,31683.0
2015-06-15 13:00:00,57.36,57.37,57.16,57.27,27305.0,55.6287,55.6384,55.4347,55.5414,27305.0
2015-06-15 13:30:00,57.27,57.28,57.09,57.14,11804.0,55.5414,55.5511,55.3668,55.4153,11804.0
2015-06-15 14:00:00,57.14,57.14,57.0,57.02,18551.0,55.4153,55.4153,55.2795,55.2989,18551.0
2015-06-15 14:30:00,57.04,57.07,56.94,57.02,16997.0,55.3183,55.3474,55.2214,55.2989,16997.0
2015-06-15 15:00:00,57.02,57.08,56.99,57.06,30796.0,55.2989,55.3571,55.2698,55.3377,30796.0
2015-06-15 15:30:00,57.06,57.16,56.97,56.98,54360.0,55.3377,55.4347,55.2505,55.2602,54360.0
2015-06-16 09:30:00,56.96,56.96,56.48,56.62,8401.0,55.2408,55.2408,54.7752,54.911,8401.0
2015-06-16 10:00:00,56.66,56.72,56.5,56.64,14470.0,54.9498,55.008,54.7946,54.9304,14470.0
2015-06-16 10:30:00,56.62,56.84,56.57,56.71,9454.0,54.911,55.1244,54.8625,54.9983,9454.0
2015-06-16 11:00:00,56.71,56.82,56.65,56.78,6300.0,54.9983,55.105,54.9401,55.0662,6300.0
2015-06-16 11:30:00,56.75,56.75,56.64,56.71,6101.0,55.0371,55.0371,54.9304,54.9983,6101.0
2015-06-16 12:00:00,56.71,56.76,56.67,56.73,8303.0,54.9983,55.0468,54.9595,55.0177,8303.0
2015-06-16 12:30:00,56.73,56.79,56.73,56.77,7044.0,55.0177,55.0759,55.0177,55.0565,7044.0
2015-06-16 13:00:00,56.76,56.8,56.69,56.77,7936.0,55.0468,55.0856,54.9789,55.0565,7936.0
2015-06-16 13:30:00,56.78,56.82,56.74,56.77,9254.0,55.0662,55.105,55.0274,55.0565,9254.0
2015-06-16 14:00:00,56.77,56.77,56.58,56.59,9295.0,55.0565,55.0565,54.8722,54.8819,9295.0
2015-06-16 14:30:00,56.59,56.61,56.52,56.53,13054.0,54.8819,54.9013,54.814,54.8237,13054.0
2015-06-16 15:00:00,56.52,56.57,56.48,56.54,23774.0,54.814,54.8625,54.7752,54.8334,23774.0
2015-06-16 15:30:00,56.53,56.68,56.47,56.52,36962.0,54.8237,54.9692,54.7655,54.814,36962.0
2015-06-17 09:30:00,56.51,56.55,56.23,56.44,10147.0,54.8043,54.8431,54.5328,54.7365,10147.0
2015-06-17 10:00:00,56.43,56.43,56.17,56.2,15638.0,54.7268,54.7268,54.4746,54.5037,15638.0
2015-06-17 10:30:00,56.21,56.31,56.08,56.28,11248.0,54.5134,54.6104,54.3873,54.5813,11248.0
2015-06-17 11:00:00,56.28,56.45,56.2,56.3,24843.0,54.5813,54.7461,54.5037,54.6007,24843.0
2015-06-17 11:30:00,56.31,56.41,56.31,56.37,8028.0,54.6104,54.7074,54.6104,54.6686,8028.0
2015-06-17 12:00:00,56.35,56.36,56.17,56.23,3800.0,54.6492,54.6589,54.4746,54.5328,3800.0
2015-06-17 12:30:00,56.18,56.29,56.15,56.21,8000.0,54.4843,54.591,54.4552,54.5134,8000.0
2015-06-17 13:00:00,56.22,56.39,56.21,56.39,10947.0,54.5231,54.688,54.5134,54.688,10947.0
2015-06-17 13:30:00,56.36,56.38,56.31,56.38,5300.0,54.6589,54.6783,54.6104,54.6783,5300.0
2015-06-17 14:00:00,56.36,56.47,56.23,56.31,11699.0,54.6589,54.7655,54.5328,54.6104,11699.0
2015-06-17 14:30:00,56.31,56.5,56.31,56.44,21128.0,54.6104,54.7946,54.6104,54.7365,21128.0
2015-06-17 15:00:00,56.44,56.59,56.43,56.54,51879.0,54.7365,54.8819,54.7268,54.8334,51879.0
2015-06-17 15:30:00,56.54,56.55,56.34,56.34,57973.0,54.8334,54.8431,54.6395,54.6395,57973.0
2015-06-18 09:30:00,56.78,57.25,56.67,57.22,17759.0,55.0662,55.522,54.9595,55.4929,17759.0
2015-06-18 10:00:00,57.2,57.67,57.16,57.67,39924.0,55.4735,55.9293,55.4347,55.9293,39924.0
2015-06-18 10:30:00,57.67,57.72,57.51,57.72,13134.0,55.9293,55.9778,55.7742,55.9778,13134.0
2015-06-18 11:00:00,57.7,57.79,57.6,57.73,15802.0,55.9584,56.0457,55.8614,55.9875,15802.0
2015-06-18 11:30:00,57.72,57.79,57.7,57.75,12051.0,55.9778,56.0457,55.9584,56.0069,12051.0
2015-06-18 12:00:00,57.75,57.78,57.71,57.76,14303.0,56.0069,56.036,55.9681,56.0166,14303.0
2015-06-18 12:30:00,57.75,57.8,57.7,57.75,9831.0,56.0069,56.0554,55.9584,56.0069,9831.0
2015-06-18 13:00:00,57.73,57.75,57.67,57.73,11615.0,55.9875,56.0069,55.9293,55.9875,11615.0
2015-06-18 13:30:00,57.75,57.9,57.74,57.9,18761.0,56.0069,56.1524,55.9972,56.1524,18761.0
2015-06-18 14:00:00,57.91,57.94,57.82,57.89,17415.0,56.1621,56.1912,56.0748,56.1427,17415.0
2015-06-18 14:30:00,57.88,57.98,57.79,57.83,26282.0,56.133,56.23,56.0457,56.0845,26282.0
2015-06-18 15:00:00,57.83,57.86,57.63,57.65,25121.0,56.0845,56.1136,55.8905,55.9099,25121.0
2015-06-18 15:30:00,57.65,57.8,57.45,57.47,93982.0,55.9099,56.0554,55.716,55.7354,93982.0
2015-06-19 09:30:00,57.34,57.66,57.02,57.2,12038.0,55.6093,55.9196,55.2989,55.4735,12038.0
2015-06-19 10:00:00,57.21,57.68,57.18,57.65,17225.0,55.4832,55.939,55.4541,55.9099,17225.0
2015-06-19 10:30:00,57.67,57.73,57.61,57.73,6152.0,55.9293,55.9875,55.8711,55.9875,6152.0
2015-06-19 11:00:00,57.73,57.79,57.6,57.61,9674.0,55.9875,56.0457,55.8614,55.8711,9674.0
2015-06-19 11:30:00,57.6,57.6,57.5,57.59,11198.0,55.8614,55.8614,55.7645,55.8517,11198.0
2015-06-19 12:00:00,57.56,57.59,57.5,57.58,8387.0,55.8226,55.8517,55.7645,55.842,8387.0
2015-06-19 12:30:00,57.58,57.62,57.54,57.6,8134.0,55.842,55.8808,55.8032,55.8614,8134.0
2015-06-19 13:00:00,57.61,57.63,57.56,57.56,9181.0,55.8711,55.8905,55.8226,55.8226,9181.0
2015-06-19 13:30:00,57.57,57.63,57.54,57.56,7205.0,55.8323,55.8905,55.8032,55.8226,7205.0
2015-06-19 14:00:00,57.59,57.6,57.52,57.52,4521.0,55.8517,55.8614,55.7839,55.7839,4521.0
2015-06-19 14:30:00,57.5,57.56,57.44,57.45,8937.0,55.7645,55.8226,55.7063,55.716,8937.0
2015-06-19 15:00:00,57.44,57.5,57.42,57.44,8600.0,55.7063,55.7645,55.6869,55.7063,8600.0
2015-06-19 15:30:00,57.45,57.58,57.37,57.4,103922.0,55.716,55.842,55.6384,55.6675,103922.0
2015-06-22 09:30:00,57.92,57.92,57.52,57.61,10695.0,56.1718,56.1718,55.7839,55.8711,10695.0
2015-06-22 10:00:00,57.6,57.8,57.54,57.77,19783.0,55.8614,56.0554,55.8032,56.0263,19783.0
2015-06-22 10:30:00,57.77,57.89,57.75,57.84,19652.0,56.0263,56.1427,56.0069,56.0942,19652.0
2015-06-22 11:00:00,57.84,58.05,57.82,58.04,32238.0,56.0942,56.2979,56.0748,56.2882,32238.0
2015-06-22 11:30:00,58.05,58.09,57.97,57.97,20031.0,56.2979,56.3366,56.2203,56.2203,20031.0
2015-06-22 12:00:00,57.98,57.99,57.83,57.85,8021.0,56.23,56.2397,56.0845,56.1039,8021.0
2015-06-22 12:30:00,57.88,57.92,57.8,57.86,7546.0,56.133,56.1718,56.0554,56.1136,7546.0
2015-06-22 13:00:00,57.87,57.89,57.69,57.73,15754.0,56.1233,56.1427,55.9487,55.9875,15754.0
2015-06-22 13:30:00,57.75,57.83,57.72,57.8,11300.0,56.0069,56.0845,55.9778,56.0554,11300.0
2015-06-22 14:00:00,57.82,57.83,57.74,57.75,9575.0,56.0748,56.0845,55.9972,56.0069,9575.0
2015-06-22 14:30:00,57.75,57.76,57.66,57.73,14257.0,56.0069,56.0166,55.9196,55.9875,14257.0
2015-06-22 15:00:00,57.74,57.77,57.72,57.76,18826.0,55.9972,56.0263,55.9778,56.0166,18826.0
2015-06-22 15:30:00,57.76,57.82,57.71,57.79,49488.0,56.0166,56.0748,55.9681,56.0457,49488.0
2015-06-23 09:30:00,57.8,58.16,57.32,57.65,14892.0,56.0554,56.4045,55.5899,55.9099,14892.0
2015-06-23 10:00:00,57.67,57.71,57.47,57.61,8025.0,55.9293,55.9681,55.7354,55.8711,8025.0
2015-06-23 10:30:00,57.59,57.72,57.54,57.61,10521.0,55.8517,55.9778,55.8032,55.8711,10521.0
2015-06-23 11:00:00,57.66,57.75,57.53,57.57,6400.0,55.9196,56.0069,55.7936,55.8323,6400.0
2015-06-23 11:30:00,57.58,57.8,57.58,57.73,13021.0,55.842,56.0554,55.842,55.9875,13021.0
2015-06-23 12:00:00,57.73,57.92,57.72,57.88,14660.0,55.9875,56.1718,55.9778,56.133,14660.0
2015-06-23 12:30:00,57.91,58.01,57.86,58.0,18235.0,56.1621,56.2591,56.1136,56.2494,18235.0
2015-06-23 13:00:00,58.0,58.02,57.88,57.93,13934.0,56.2494,56.2688,56.133,56.1815,13934.0
2015-06-23 13:30:00,57.93,57.96,57.88,57.93,20443.0,56.1815,56.2106,56.133,56.1815,20443.0
2015-06-23 14:00:00,57.94,58.05,57.94,57.98,15586.0,56.1912,56.2979,56.1912,56.23,15586.0
2015-06-23 14:30:00,57.97,58.09,57.97,58.0,22749.0,56.2203,56.3366,56.2203,56.2494,22749.0
2015-06-23 15:00:00,58.0,58.16,57.98,58.11,23687.0,56.2494,56.4045,56.23,56.356,23687.0
2015-06-23 15:30:00,58.12,58.17,58.11,58.16,50819.0,56.3657,56.4142,56.356,56.4045,50819.0
2015-06-24 09:30:00,58.1,58.19,57.82,58.14,8449.0,56.3463,56.4336,56.0748,56.3851,8449.0
2015-06-24 10:00:00,58.12,58.27,58.05,58.27,22511.0,56.3657,56.5112,56.2979,56.5112,22511.0
2015-06-24 10:30:00,58.26,58.26,58.12,58.21,33068.0,56.5015,56.5015,56.3657,56.453,33068.0
2015-06-24 11:00:00,58.2,58.36,58.17,58.32,20134.0,56.4433,56.5985,56.4142,56.5597,20134.0
2015-06-24 11:30:00,58.31,58.31,58.16,58.16,15225.0,56.55,56.55,56.4045,56.4045,15225.0
2015-06-24 12:00:00,58.15,58.27,58.07,58.14,18421.0,56.3948,56.5112,56.3173,56.3851,18421.0
2015-06-24 12:30:00,58.13,58.18,58.07,58.12,13499.0,56.3754,56.4239,56.3173,56.3657,13499.0
2015-06-24 13:00:00,58.12,58.12,57.84,57.86,8900.0,56.3657,56.3657,56.0942,56.1136,8900.0
2015-06-24 13:30:00,57.85,57.97,57.85,57.96,16574.0,56.1039,56.2203,56.1039,56.2106,16574.0
2015-06-24 14:00:00,57.95,57.96,57.76,57.84,13672.0,56.2009,56.2106,56.0166,56.0942,13672.0
2015-06-24 14:30:00,57.84,57.95,57.79,57.89,14754.0,56.0942,56.2009,56.0457,56.1427,14754.0
2015-06-24 15:00:00,57.88,57.88,57.65,57.65,17227.0,56.133,56.133,55.9099,55.9099,17227.0
2015-06-24 15:30:00,57.64,57.66,57.49,57.52,41831.0,55.9002,55.9196,55.7548,55.7839,41831.0
2015-06-25 09:30:00,57.65,57.82,57.24,57.53,8803.0,55.9099,56.0748,55.5123,55.7936,8803.0
2015-06-25 10:00:00,57.48,57.54,57.31,57.46,12912.0,55.7451,55.8032,55.5802,55.7257,12912.0
2015-06-25 10:30:00,57.51,57.51,57.27,57.27,7300.0,55.7742,55.7742,55.5414,55.5414,7300.0
2015-06-25 11:00:00,57.3,57.65,57.3,57.56,13393.0,55.5705,55.9099,55.5705,55.8226,13393.0
2015-06-25 11:30:00,57.57,57.65,57.4,57.61,7300.0,55.8323,55.9099,55.6675,55.8711,7300.0
2015-06-25 12:00:00,57.59,57.59,57.36,57.55,15968.0,55.8517,55.8517,55.6287,55.8129,15968.0
2015-06-25 12:30:00,57.56,57.58,57.4,57.47,10140.0,55.8226,55.842,55.6675,55.7354,10140.0
2015-06-25 13:00:00,57.49,57.7,57.47,57.54,21570.0,55.7548,55.9584,55.7354,55.8032,21570.0
2015-06-25 13:30:00,57.59,57.76,57.54,57.56,22644.0,55.8517,56.0166,55.8032,55.8226,22644.0
2015-06-25 14:00:00,57.56,57.56,57.24,57.24,19800.0,55.8226,55.8226,55.5123,55.5123,19800.0
2015-06-25 14:30:00,57.25,57.72,57.24,57.69,36473.0,55.522,55.9778,55.5123,55.9487,36473.0
2015-06-25 15:00:00,57.61,57.64,57.43,57.51,30263.0,55.8711,55.9002,55.6966,55.7742,30263.0
2015-06-25 15:30:00,57.51,57.62,57.47,57.58,37381.0,55.7742,55.8808,55.7354,55.842,37381.0
2015-06-26 09:30:00,57.71,57.83,57.52,57.83,11858.0,55.9681,56.0845,55.7839,56.0845,11858.0
2015-06-26 10:00:00,57.84,58.07,57.73,58.06,22370.0,56.0942,56.3173,55.9875,56.3076,22370.0
2015-06-26 10:30:00,58.07,58.14,57.94,58.0,12990.0,56.3173,56.3851,56.1912,56.2494,12990.0
2015-06-26 11:00:00,57.99,58.09,57.99,58.09,6896.0,56.2397,56.3366,56.2397,56.3366,6896.0
2015-06-26 11:30:00,58.09,58.25,57.97,57.99,22423.0,56.3366,56.4918,56.2203,56.2397,22423.0
2015-06-26 12:00:00,58.0,58.12,57.98,58.12,15534.0,56.2494,56.3657,56.23,56.3657,15534.0
2015-06-26 12:30:00,58.08,58.08,57.86,57.86,8155.0,56.3269,56.3269,56.1136,56.1136,8155.0
2015-06-26 13:00:00,57.91,57.92,57.82,57.86,9500.0,56.1621,56.1718,56.0748,56.1136,9500.0
2015-06-26 13:30:00,57.86,57.88,57.71,57.87,9729.0,56.1136,56.133,55.9681,56.1233,9729.0
2015-06-26 14:00:00,57.86,58.08,57.82,57.97,26347.0,56.1136,56.3269,56.0748,56.2203,26347.0
2015-06-26 14:30:00,57.97,57.97,57.78,57.79,6560.0,56.2203,56.2203,56.036,56.0457,6560.0
2015-06-26 15:00:00,57.78,58.03,57.78,57.97,13686.0,56.036,56.2785,56.036,56.2203,13686.0
2015-06-26 15:30:00,57.97,58.05,57.88,57.96,53252.0,56.2203,56.2979,56.133,56.2106,53252.0
2015-06-29 09:30:00,57.36,57.81,57.01,57.43,11423.0,55.6287,56.0651,55.2892,55.6966,11423.0
2015-06-29 10:00:00,57.48,57.95,57.48,57.68,31850.0,55.7451,56.2009,55.7451,55.939,31850.0
2015-06-29 10:30:00,57.73,57.74,57.58,57.72,14268.0,55.9875,55.9972,55.842,55.9778,14268.0
2015-06-29 11:00:00,57.74,57.74,57.55,57.68,8788.0,55.9972,55.9972,55.8129,55.939,8788.0
2015-06-29 11:30:00,57.68,57.68,57.49,57.5,9354.0,55.939,55.939,55.7548,55.7645,9354.0
2015-06-29 12:00:00,57.52,57.59,57.41,57.41,5834.0,55.7839,55.8517,55.6772,55.6772,5834.0
2015-06-29 12:30:00,57.36,57.4,57.16,57.19,8838.0,55.6287,55.6675,55.4347,55.4638,8838.0
2015-06-29 13:00:00,57.19,57.22,57.01,57.01,21910.0,55.4638,55.4929,55.2892,55.2892,21910.0
2015-06-29 13:30:00,57.04,57.06,56.86,56.93,13870.0,55.3183,55.3377,55.1438,55.2117,13870.0
2015-06-29 14:00:00,56.92,56.95,56.6,56.63,8573.0,55.202,55.2311,54.8916,54.9207,8573.0
2015-06-29 14:30:00,56.6,56.76,56.48,56.59,12969.0,54.8916,55.0468,54.7752,54.8819,12969.0
2015-06-29 15:00:00,56.6,56.6,56.45,56.52,16788.0,54.8916,54.8916,54.7461,54.814,16788.0
2015-06-29 15:30:00,56.52,56.64,56.44,56.52,50770.0,54.814,54.9304,54.7365,54.814,50770.0
2015-06-30 09:30:00,57.05,57.49,56.59,56.63,21930.0,55.328,55.7548,54.8819,54.9207,21930.0
2015-06-30 10:00:00,56.75,57.01,56.66,56.79,16907.0,55.0371,55.2892,54.9498,55.0759,16907.0
2015-06-30 10:30:00,56.74,56.75,56.42,56.59,9992.0,55.0274,55.0371,54.7171,54.8819,9992.0
2015-06-30 11:00:00,56.59,56.78,56.56,56.7,8100.0,54.8819,55.0662,54.8528,54.9886,8100.0
2015-06-30 11:30:00,56.63,56.72,56.53,56.53,10565.0,54.9207,55.008,54.8237,54.8237,10565.0
2015-06-30 12:00:00,56.58,56.61,56.43,56.43,10289.0,54.8722,54.9013,54.7268,54.7268,10289.0
2015-06-30 12:30:00,56.48,56.49,56.38,56.41,4973.0,54.7752,54.7849,54.6783,54.7074,4973.0
2015-06-30 13:00:00,56.43,56.58,56.42,56.51,7593.0,54.7268,54.8722,54.7171,54.8043,7593.0
2015-06-30 13:30:00,56.52,56.67,56.51,56.57,19001.0,54.814,54.9595,54.8043,54.8625,19001.0
2015-06-30 14:00:00,56.58,56.81,56.58,56.65,11638.0,54.8722,55.0953,54.8722,54.9401,11638.0
2015-06-30 14:30:00,56.67,56.76,56.54,56.69,17815.0,54.9595,55.0468,54.8334,54.9789,17815.0
2015-06-30 15:00:00,56.72,56.77,56.64,56.66,19095.0,55.008,55.0565,54.9304,54.9498,19095.0
2015-06-30 15:30:00,56.66,56.9,56.52,56.67,41040.0,54.9498,55.1826,54.814,54.9595,41040.0
2015-07-01 09:30:00,57.29,57.58,57.16,57.34,10112.0,55.5608,55.842,55.4347,55.6093,10112.0
2015-07-01 10:00:00,57.43,57.56,57.27,57.56,36942.0,55.6966,55.8226,55.5414,55.8226,36942.0
2015-07-01 10:30:00,57.54,57.57,57.24,57.35,3600.0,55.8032,55.8323,55.5123,55.619,3600.0
2015-07-01 11:00:00,57.39,57.4,57.3,57.39,6082.0,55.6578,55.6675,55.5705,55.6578,6082.0
2015-07-01 11:30:00,57.4,57.43,57.2,57.21,4950.0,55.6675,55.6966,55.4735,55.4832,4950.0
2015-07-01 12:00:00,57.2,57.41,57.1,57.16,20414.0,55.4735,55.6772,55.3765,55.4347,20414.0
2015-07-01 12:30:00,57.16,57.47,57.14,57.21,21449.0,55.4347,55.7354,55.4153,55.4832,21449.0
2015-07-01 13:00:00,57.25,57.39,57.23,57.32,20626.0,55.522,55.6578,55.5026,55.5899,20626.0
2015-07-01 13:30:00,57.34,57.36,57.24,57.33,16500.0,55.6093,55.6287,55.5123,55.5996,16500.0
2015-07-01 14:00:00,57.2,57.25,57.14,57.23,11753.0,55.4735,55.522,55.4153,55.5026,11753.0
2015-07-01 14:30:00,57.24,57.3,57.18,57.26,14043.0,55.5123,55.5705,55.4541,55.5317,14043.0
2015-07-01 15:00:00,57.25,57.31,57.19,57.28,16945.0,55.522,55.5802,55.4638,55.5511,16945.0
2015-07-01 15:30:00,57.29,57.34,57.2,57.34,44331.0,55.5608,55.6093,55.4735,55.6093,44331.0
2015-07-02 09:30:00,57.42,57.69,57.31,57.47,34566.0,55.6869,55.9487,55.5802,55.7354,34566.0
2015-07-02 10:00:00,57.51,57.63,57.48,57.5,16215.0,55.7742,55.8905,55.7451,55.7645,16215.0
2015-07-02 10:30:00,57.5,57.5,57.32,57.43,13600.0,55.7645,55.7645,55.5899,55.6966,13600.0
2015-07-02 11:00:00,57.41,57.44,57.35,57.38,14591.0,55.6772,55.7063,55.619,55.6481,14591.0
2015-07-02 11:30:00,57.38,57.4,57.23,57.29,11378.0,55.6481,55.6675,55.5026,55.5608,11378.0
2015-07-02 12:00:00,57.27,57.42,57.27,57.42,12435.0,55.5414,55.6869,55.5414,55.6869,12435.0
2015-07-02 12:30:00,57.43,57.52,57.4,57.51,12450.0,55.6966,55.7839,55.6675,55.7742,12450.0
2015-07-02 13:00:00,57.52,57.65,57.5,57.61,18169.0,55.7839,55.9099,55.7645,55.8711,18169.0
2015-07-02 13:30:00,57.61,57.61,57.49,57.52,10653.0,55.8711,55.8711,55.7548,55.7839,10653.0
2015-07-02 14:00:00,57.47,57.55,57.42,57.52,11923.0,55.7354,55.8129,55.6869,55.7839,11923.0
2015-07-02 14:30:00,57.54,57.64,57.53,57.64,12515.0,55.8032,55.9002,55.7936,55.9002,12515.0
2015-07-02 15:00:00,57.64,57.79,57.63,57.71,25531.0,55.9002,56.0457,55.8905,55.9681,25531.0
2015-07-02 15:30:00,57.7,57.93,57.67,57.85,49208.0,55.9584,56.1815,55.9293,56.1039,49208.0
2015-07-06 09:30:00,57.28,57.73,57.17,57.73,17191.0,55.5511,55.9875,55.4444,55.9875,17191.0
2015-07-06 10:00:00,57.74,57.92,57.68,57.68,15350.0,55.9972,56.1718,55.939,55.939,15350.0
2015-07-06 10:30:00,57.68,57.92,57.67,57.67,32833.0,55.939,56.1718,55.9293,55.9293,32833.0
2015-07-06 11:00:00,57.67,57.89,57.67,57.81,25844.0,55.9293,56.1427,55.9293,56.0651,25844.0
2015-07-06 11:30:00,57.8,57.81,57.72,57.75,12209.0,56.0554,56.0651,55.9778,56.0069,12209.0
2015-07-06 12:00:00,57.75,57.79,57.71,57.75,10629.0,56.0069,56.0457,55.9681,56.0069,10629.0
2015-07-06 12:30:00,57.75,57.75,57.68,57.71,9521.0,56.0069,56.0069,55.939,55.9681,9521.0
2015-07-06 13:00:00,57.73,57.75,57.57,57.57,18439.0,55.9875,56.0069,55.8323,55.8323,18439.0
2015-07-06 13:30:00,57.53,57.55,57.3,57.41,10735.0,55.7936,55.8129,55.5705,55.6772,10735.0
2015-07-06 14:00:00,57.4,57.4,57.25,57.29,8730.0,55.6675,55.6675,55.522,55.5608,8730.0
2015-07-06 14:30:00,57.28,57.36,57.25,57.32,14625.0,55.5511,55.6287,55.522,55.5899,14625.0
2015-07-06 15:00:00,57.32,57.52,57.3,57.5,19124.0,55.5899,55.7839,55.5705,55.7645,19124.0
2015-07-06 15:30:00,57.51,57.79,57.51,57.75,52508.0,55.7742,56.0457,55.7742,56.0069,52508.0
2015-07-07 09:30:00,57.72,57.75,57.31,57.62,13735.0,55.9778,56.0069,55.5802,55.8808,13735.0
2015-07-07 10:00:00,57.58,57.65,57.44,57.52,13071.0,55.842,55.9099,55.7063,55.7839,13071.0
2015-07-07 10:30:00,57.5,57.5,57.19,57.26,11028.0,55.7645,55.7645,55.4638,55.5317,11028.0
2015-07-07 11:00:00,57.25,57.32,57.14,57.22,23485.0,55.522,55.5899,55.4153,55.4929,23485.0
2015-07-07 11:30:00,57.23,57.46,57.12,57.46,25413.0,55.5026,55.7257,55.3959,55.7257,25413.0
2015-07-07 12:00:00,57.46,57.7,57.45,57.65,8400.0,55.7257,55.9584,55.716,55.9099,8400.0
2015-07-07 12:30:00,57.61,57.84,57.61,57.84,6036.0,55.8711,56.0942,55.8711,56.0942,6036.0
2015-07-07 13:00:00,57.89,57.96,57.78,57.88,5361.0,56.1427,56.2106,56.036,56.133,5361.0
2015-07-07 13:30:00,57.9,57.93,57.76,57.79,8653.0,56.1524,56.1815,56.0166,56.0457,8653.0
2015-07-07 14:00:00,57.82,57.88,57.71,57.88,16744.0,56.0748,56.133,55.9681,56.133,16744.0
2015-07-07 14:30:00,57.88,58.27,57.87,58.27,12504.0,56.133,56.5112,56.1233,56.5112,12504.0
2015-07-07 15:00:00,58.26,58.3,58.14,58.25,14393.0,56.5015,56.5403,56.3851,56.4918,14393.0
2015-07-07 15:30:00,58.26,58.26,58.09,58.19,33223.0,56.5015,56.5015,56.3366,56.4336,33223.0
2015-07-08 09:30:00,57.67,57.77,57.33,57.34,3669.0,55.9293,56.0263,55.5996,55.6093,3669.0
2015-07-08 10:00:00,57.39,57.39,57.16,57.34,6393.0,55.6578,55.6578,55.4347,55.6093,6393.0
2015-07-08 10:30:00,57.34,57.68,57.19,57.64,7890.0,55.6093,55.939,55.4638,55.9002,7890.0
2015-07-08 11:00:00,57.62,57.62,57.38,57.38,4600.0,55.8808,55.8808,55.6481,55.6481,4600.0
2015-07-08 11:30:00,57.43,57.52,57.29,57.3,5788.0,55.6966,55.7839,55.5608,55.5705,5788.0
2015-07-08 12:00:00,57.3,57.46,57.3,57.45,6662.0,55.5705,55.7257,55.5705,55.716,6662.0
2015-07-08 12:30:00,57.4,57.41,57.27,57.38,6200.0,55.6675,55.6772,55.5414,55.6481,6200.0
2015-07-08 13:00:00,57.37,57.4,57.33,57.35,2518.0,55.6384,55.6675,55.5996,55.619,2518.0
2015-07-08 13:30:00,57.35,57.35,57.25,57.3,2500.0,55.619,55.619,55.522,55.5705,2500.0
2015-07-08 14:00:00,57.3,57.38,57.08,57.1,9603.0,55.5705,55.6481,55.3571,55.3765,9603.0
2015-07-08 14:30:00,57.09,57.1,56.78,56.85,7154.0,55.3668,55.3765,55.0662,55.1341,7154.0
2015-07-08 15:00:00,56.87,57.27,56.87,57.15,23020.0,55.1535,55.5414,55.1535,55.425,23020.0
2015-07-08 15:30:00,57.08,57.21,56.4,56.79,69823.0,55.3571,55.4832,54.6977,55.0759,69823.0
2015-07-09 09:30:00,57.61,58.2,57.5,57.62,18215.0,55.8711,56.4433,55.7645,55.8808,18215.0
2015-07-09 10:00:00,57.68,57.68,57.53,57.57,29120.0,55.939,55.939,55.7936,55.8323,29120.0
2015-07-09 10:30:00,57.57,57.95,57.55,57.84,23999.0,55.8323,56.2009,55.8129,56.0942,23999.0
2015-07-09 11:00:00,57.84,58.02,57.84,57.91,8100.0,56.0942,56.2688,56.0942,56.1621,8100.0
2015-07-09 11:30:00,57.88,57.9,57.64,57.78,15063.0,56.133,56.1524,55.9002,56.036,15063.0
2015-07-09 12:00:00,57.79,57.87,57.66,57.66,10387.0,56.0457,56.1233,55.9196,55.9196,10387.0
2015-07-09 12:30:00,57.66,57.78,57.57,57.67,10530.0,55.9196,56.036,55.8323,55.9293,10530.0
2015-07-09 13:00:00,57.67,57.75,57.51,57.59,12602.0,55.9293,56.0069,55.7742,55.8517,12602.0
2015-07-09 13:30:00,57.6,57.67,57.43,57.54,18004.0,55.8614,55.9293,55.6966,55.8032,18004.0
2015-07-09 14:00:00,57.52,57.55,57.23,57.24,9000.0,55.7839,55.8129,55.5026,55.5123,9000.0
2015-07-09 14:30:00,57.24,57.28,57.13,57.2,23235.0,55.5123,55.5511,55.4056,55.4735,23235.0
2015-07-09 15:00:00,57.19,57.26,57.0,57.0,25185.0,55.4638,55.5317,55.2795,55.2795,25185.0
2015-07-09 15:30:00,57.0,57.05,56.86,56.86,159653.0,55.2795,55.328,55.1438,55.1438,159653.0
2015-07-10 09:30:00,57.61,58.04,57.51,57.81,9672.0,55.8711,56.2882,55.7742,56.0651,9672.0
2015-07-10 10:00:00,57.87,57.91,57.66,57.68,9300.0,56.1233,56.1621,55.9196,55.939,9300.0
2015-07-10 10:30:00,57.68,57.76,57.51,57.62,10825.0,55.939,56.0166,55.7742,55.8808,10825.0
2015-07-10 11:00:00,57.64,57.77,57.58,57.72,13391.0,55.9002,56.0263,55.842,55.9778,13391.0
2015-07-10 11:30:00,57.7,57.79,57.66,57.72,21006.0,55.9584,56.0457,55.9196,55.9778,21006.0
2015-07-10 12:00:00,57.73,57.99,57.73,57.99,183186.0,55.9875,56.2397,55.9875,56.2397,183186.0
2015-07-10 12:30:00,58.03,58.3,57.94,58.29,12344.0,56.2785,56.5403,56.1912,56.5306,12344.0
2015-07-10 13:00:00,58.29,58.31,58.18,58.29,17783.0,56.5306,56.55,56.4239,56.5306,17783.0
2015-07-10 13:30:00,58.3,58.34,58.08,58.18,13927.0,56.5403,56.5791,56.3269,56.4239,13927.0
2015-07-10 14:00:00,58.18,58.38,58.18,58.23,14116.0,56.4239,56.6179,56.4239,56.4724,14116.0
2015-07-10 14:30:00,58.23,58.29,58.15,58.25,16223.0,56.4724,56.5306,56.3948,56.4918,16223.0
2015-07-10 15:00:00,58.29,58.29,58.16,58.22,15590.0,56.5306,56.5306,56.4045,56.4627,15590.0
2015-07-10 15:30:00,58.21,58.21,57.95,58.09,49113.0,56.453,56.453,56.2009,56.3366,49113.0
2015-07-13 09:30:00,58.66,58.82,58.53,58.65,8813.0,56.8894,57.0446,56.7634,56.8797,8813.0
2015-07-13 10:00:00,58.7,58.83,58.6,58.82,82640.0,56.9282,57.0543,56.8313,57.0446,82640.0
2015-07-13 10:30:00,58.82,58.98,58.81,58.96,35109.0,57.0446,57.1998,57.0349,57.1804,35109.0
2015-07-13 11:00:00,58.96,59.07,58.9,59.03,12922.0,57.1804,57.2871,57.1222,57.2483,12922.0
2015-07-13 11:30:00,59.07,59.12,59.02,59.06,11062.0,57.2871,57.3356,57.2386,57.2774,11062.0
2015-07-13 12:00:00,59.04,59.07,58.96,58.98,6083.0,57.258,57.2871,57.1804,57.1998,6083.0
2015-07-13 12:30:00,58.97,59.06,58.96,59.06,6504.0,57.1901,57.2774,57.1804,57.2774,6504.0
2015-07-13 13:00:00,59.11,59.18,58.97,58.99,11105.0,57.3259,57.3937,57.1901,57.2095,11105.0
2015-07-13 13:30:00,59.01,59.02,58.81,58.85,10600.0,57.2289,57.2386,57.0349,57.0737,10600.0
2015-07-13 14:00:00,58.85,58.91,58.81,58.81,8700.0,57.0737,57.1319,57.0349,57.0349,8700.0
2015-07-13 14:30:00,58.81,59.05,58.8,59.01,12997.0,57.0349,57.2677,57.0252,57.2289,12997.0
2015-07-13 15:00:00,59.01,59.05,58.97,59.05,18169.0,57.2289,57.2677,57.1901,57.2677,18169.0
2015-07-13 15:30:00,59.05,59.07,58.8,58.85,48775.0,57.2677,57.2871,57.0252,57.0737,48775.0
2015-07-14 09:30:00,59.06,59.48,58.74,59.35,10464.0,57.2774,57.6847,56.967,57.5586,10464.0
2015-07-14 10:00:00,59.35,59.58,59.35,59.58,23091.0,57.5586,57.7817,57.5586,57.7817,23091.0
2015-07-14 10:30:00,59.62,59.75,59.61,59.74,12583.0,57.8205,57.9465,57.8108,57.9368,12583.0
2015-07-14 11:00:00,59.81,59.88,59.73,59.84,9704.0,58.0047,58.0726,57.9271,58.0338,9704.0
2015-07-14 11:30:00,59.87,59.89,59.69,59.88,11900.0,58.0629,58.0823,57.8884,58.0726,11900.0
2015-07-14 12:00:00,59.87,59.92,59.78,59.79,7600.0,58.0629,58.1114,57.9756,57.9853,7600.0
2015-07-14 12:30:00,59.83,59.88,59.82,59.82,5901.0,58.0241,58.0726,58.0144,58.0144,5901.0
2015-07-14 13:00:00,59.81,59.82,59.77,59.82,5631.0,58.0047,58.0144,57.9659,58.0144,5631.0
2015-07-14 13:30:00,59.82,59.84,59.7,59.79,10842.0,58.0144,58.0338,57.8981,57.9853,10842.0
2015-07-14 14:00:00,59.78,59.87,59.77,59.82,7792.0,57.9756,58.0629,57.9659,58.0144,7792.0
2015-07-14 14:30:00,59.84,59.94,59.81,59.87,15962.0,58.0338,58.1308,58.0047,58.0629,15962.0
2015-07-14 15:00:00,59.88,59.9,59.78,59.81,17355.0,58.0726,58.092,57.9756,58.0047,17355.0
2015-07-14 15:30:00,59.81,59.85,59.74,59.75,27574.0,58.0047,58.0435,57.9368,57.9465,27574.0
2015-07-15 09:30:00,59.55,59.59,59.23,59.51,11848.0,57.7526,57.7914,57.4422,57.7138,11848.0
2015-07-15 10:00:00,59.48,59.61,59.34,59.53,4009.0,57.6847,57.8108,57.5489,57.7332,4009.0
2015-07-15 10:30:00,59.56,59.62,59.47,59.61,3300.0,57.7623,57.8205,57.675,57.8108,3300.0
2015-07-15 11:00:00,59.64,59.86,59.61,59.7,8613.0,57.8399,58.0532,57.8108,57.8981,8613.0
2015-07-15 11:30:00,59.74,59.81,59.7,59.81,5284.0,57.9368,58.0047,57.8981,58.0047,5284.0
2015-07-15 12:00:00,59.73,59.81,59.68,59.71,5601.0,57.9271,58.0047,57.8787,57.9078,5601.0
2015-07-15 12:30:00,59.72,59.72,59.55,59.55,4430.0,57.9174,57.9174,57.7526,57.7526,4430.0
2015-07-15 13:00:00,59.5,59.62,59.48,59.53,2338.0,57.7041,57.8205,57.6847,57.7332,2338.0
2015-07-15 13:30:00,59.53,59.63,59.53,59.58,3907.0,57.7332,57.8302,57.7332,57.7817,3907.0
2015-07-15 14:00:00,59.52,59.63,59.51,59.55,4600.0,57.7235,57.8302,57.7138,57.7526,4600.0
2015-07-15 14:30:00,59.55,59.55,59.15,59.21,7000.0,57.7526,57.7526,57.3647,57.4228,7000.0
2015-07-15 15:00:00,59.2,59.27,59.03,59.09,13582.0,57.4131,57.481,57.2483,57.3065,13582.0
2015-07-15 15:30:00,59.09,59.28,59.09,59.22,19244.0,57.3065,57.4907,57.3065,57.4325,19244.0
2015-07-16 09:30:00,59.64,59.72,59.26,59.51,8640.0,57.8399,57.9174,57.4713,57.7138,8640.0
2015-07-16 10:00:00,59.49,59.55,59.22,59.35,7259.0,57.6944,57.7526,57.4325,57.5586,7259.0
2015-07-16 10:30:00,59.45,59.5,59.27,59.43,8488.0,57.6556,57.7041,57.481,57.6362,8488.0
2015-07-16 11:00:00,59.43,59.48,59.28,59.35,9470.0,57.6362,57.6847,57.4907,57.5586,9470.0
2015-07-16 11:30:00,59.38,59.49,59.35,59.46,17680.0,57.5877,57.6944,57.5586,57.6653,17680.0
2015-07-16 12:00:00,59.46,59.55,59.43,59.5,7596.0,57.6653,57.7526,57.6362,57.7041,7596.0
2015-07-16 12:30:00,59.51,59.51,59.4,59.42,5600.0,57.7138,57.7138,57.6071,57.6265,5600.0
2015-07-16 13:00:00,59.42,59.49,59.42,59.49,6249.0,57.6265,57.6944,57.6265,57.6944,6249.0
2015-07-16 13:30:00,59.5,59.5,59.38,59.42,4789.0,57.7041,57.7041,57.5877,57.6265,4789.0
2015-07-16 14:00:00,59.44,59.5,59.43,59.5,6682.0,57.6459,57.7041,57.6362,57.7041,6682.0
2015-07-16 14:30:00,59.5,59.52,59.2,59.21,13854.0,57.7041,57.7235,57.4131,57.4228,13854.0
2015-07-16 15:00:00,59.23,59.27,59.09,59.14,29873.0,57.4422,57.481,57.3065,57.355,29873.0
2015-07-16 15:30:00,59.13,59.31,58.99,59.12,80031.0,57.3453,57.5198,57.2095,57.3356,80031.0
2015-07-17 09:30:00,59.19,59.44,58.73,59.0,9257.0,57.4034,57.6459,56.9573,57.2192,9257.0
2015-07-17 10:00:00,58.99,59.01,58.81,58.88,15745.0,57.2095,57.2289,57.0349,57.1028,15745.0
2015-07-17 10:30:00,58.83,58.98,58.83,58.98,5368.0,57.0543,57.1998,57.0543,57.1998,5368.0
2015-07-17 11:00:00,58.99,59.16,58.97,59.09,10761.0,57.2095,57.3744,57.1901,57.3065,10761.0
2015-07-17 11:30:00,59.1,59.21,58.99,58.99,8574.0,57.3162,57.4228,57.2095,57.2095,8574.0
2015-07-17 12:00:00,58.95,59.1,58.93,58.96,6099.0,57.1707,57.3162,57.1513,57.1804,6099.0
2015-07-17 12:30:00,58.96,58.99,58.88,58.97,8475.0,57.1804,57.2095,57.1028,57.1901,8475.0
2015-07-17 13:00:00,58.99,59.0,58.89,58.89,5363.0,57.2095,57.2192,57.1125,57.1125,5363.0
2015-07-17 13:30:00,58.89,58.96,58.86,58.96,5338.0,57.1125,57.1804,57.0834,57.1804,5338.0
2015-07-17 14:00:00,58.96,59.01,58.93,58.99,7417.0,57.1804,57.2289,57.1513,57.2095,7417.0
2015-07-17 14:30:00,58.97,59.01,58.91,58.93,6571.0,57.1901,57.2289,57.1319,57.1513,6571.0
2015-07-17 15:00:00,58.92,58.92,58.81,58.88,6111.0,57.1416,57.1416,57.0349,57.1028,6111.0
2015-07-17 15:30:00,58.87,59.06,58.85,59.02,45165.0,57.0931,57.2774,57.0737,57.2386,45165.0
2015-07-20 09:30:00,59.1,59.17,58.84,58.89,12229.0,57.3162,57.3841,57.064,57.1125,12229.0
2015-07-20 10:00:00,58.99,59.06,58.93,59.03,7162.0,57.2095,57.2774,57.1513,57.2483,7162.0
2015-07-20 10:30:00,59.04,59.2,59.03,59.17,12861.0,57.258,57.4131,57.2483,57.3841,12861.0
2015-07-20 11:00:00,59.16,59.22,59.06,59.13,8443.0,57.3744,57.4325,57.2774,57.3453,8443.0
2015-07-20 11:30:00,59.14,59.15,59.01,59.04,6302.0,57.355,57.3647,57.2289,57.258,6302.0
2015-07-20 12:00:00,59.0,59.11,58.99,59.02,4300.0,57.2192,57.3259,57.2095,57.2386,4300.0
2015-07-20 12:30:00,59.01,59.12,58.98,59.12,5342.0,57.2289,57.3356,57.1998,57.3356,5342.0
2015-07-20 13:00:00,59.11,59.23,59.02,59.23,8151.0,57.3259,57.4422,57.2386,57.4422,8151.0
2015-07-20 13:30:00,59.23,59.29,59.14,59.16,17396.0,57.4422,57.5004,57.355,57.3744,17396.0
2015-07-20 14:00:00,59.15,59.28,59.15,59.24,8621.0,57.3647,57.4907,57.3647,57.4519,8621.0
2015-07-20 14:30:00,59.31,59.31,59.2,59.23,16886.0,57.5198,57.5198,57.4131,57.4422,16886.0
2015-07-20 15:00:00,59.24,59.24,59.02,59.04,13359.0,57.4519,57.4519,57.2386,57.258,13359.0
2015-07-20 15:30:00,59.05,59.13,58.86,58.87,25205.0,57.2677,57.3453,57.0834,57.0931,25205.0
2015-07-21 09:30:00,58.85,59.43,58.8,58.94,10247.0,57.0737,57.6362,57.0252,57.161,10247.0
2015-07-21 10:00:00,58.93,58.98,58.69,58.88,5300.0,57.1513,57.1998,56.9185,57.1028,5300.0
2015-07-21 10:30:00,58.86,58.87,58.51,58.51,12663.0,57.0834,57.0931,56.744,56.744,12663.0
2015-07-21 11:00:00,58.53,58.64,58.47,58.61,12582.0,56.7634,56.87,56.7052,56.841,12582.0
2015-07-21 11:30:00,58.58,58.65,58.3,58.36,54045.0,56.8119,56.8797,56.5403,56.5985,54045.0
2015-07-21 12:00:00,58.34,58.71,58.34,58.65,7082.0,56.5791,56.9379,56.5791,56.8797,7082.0
2015-07-21 12:30:00,58.71,58.79,58.47,58.48,7200.0,56.9379,57.0155,56.7052,56.7149,7200.0
2015-07-21 13:00:00,58.48,58.48,58.29,58.34,13240.0,56.7149,56.7149,56.5306,56.5791,13240.0
2015-07-21 13:30:00,58.35,58.59,58.31,58.58,14154.0,56.5888,56.8216,56.55,56.8119,14154.0
2015-07-21 14:00:00,58.57,58.57,58.43,58.52,9739.0,56.8022,56.8022,56.6664,56.7537,9739.0
2015-07-21 14:30:00,58.51,58.54,58.43,58.44,5944.0,56.744,56.7731,56.6664,56.6761,5944.0
2015-07-21 15:00:00,58.45,58.53,58.38,58.39,12128.0,56.6858,56.7634,56.6179,56.6276,12128.0
2015-07-21 15:30:00,58.4,58.51,58.32,58.36,35164.0,56.6373,56.744,56.5597,56.5985,35164.0
2015-07-22 09:30:00,58.31,58.48,57.9,58.48,4057.0,56.55,56.7149,56.1524,56.7149,4057.0
2015-07-22 10:00:00,58.38,58.84,58.38,58.67,10266.0,56.6179,57.064,56.6179,56.8991,10266.0
2015-07-22 10:30:00,58.62,58.83,58.53,58.74,10501.0,56.8507,57.0543,56.7634,56.967,10501.0
2015-07-22 11:00:00,58.74,58.82,58.58,58.58,11426.0,56.967,57.0446,56.8119,56.8119,11426.0
2015-07-22 11:30:00,58.57,58.68,58.53,58.66,11985.0,56.8022,56.9088,56.7634,56.8894,11985.0
2015-07-22 12:00:00,58.66,58.66,58.54,58.57,2686.0,56.8894,56.8894,56.7731,56.8022,2686.0
2015-07-22 12:30:00,58.58,58.68,58.48,58.64,4100.0,56.8119,56.9088,56.7149,56.87,4100.0
2015-07-22 13:00:00,58.65,58.66,58.54,58.57,2240.0,56.8797,56.8894,56.7731,56.8022,2240.0
2015-07-22 13:30:00,58.65,58.82,58.64,58.71,3963.0,56.8797,57.0446,56.87,56.9379,3963.0
2015-07-22 14:00:00,58.75,58.99,58.75,58.88,5752.0,56.9767,57.2095,56.9767,57.1028,5752.0
2015-07-22 14:30:00,58.91,58.91,58.71,58.76,5094.0,57.1319,57.1319,56.9379,56.9864,5094.0
2015-07-22 15:00:00,58.75,58.83,58.68,58.68,4600.0,56.9767,57.0543,56.9088,56.9088,4600.0
2015-07-22 15:30:00,58.68,58.68,58.51,58.62,23445.0,56.9088,56.9088,56.744,56.8507,23445.0
2015-07-23 09:30:00,58.3,58.3,57.46,57.53,17385.0,56.5403,56.5403,55.7257,55.7936,17385.0
2015-07-23 10:00:00,57.44,57.8,57.37,57.8,11911.0,55.7063,56.0554,55.6384,56.0554,11911.0
2015-07-23 10:30:00,57.85,57.93,57.65,57.68,9472.0,56.1039,56.1815,55.9099,55.939,9472.0
2015-07-23 11:00:00,57.68,57.69,57.36,57.36,6599.0,55.939,55.9487,55.6287,55.6287,6599.0
2015-07-23 11:30:00,57.36,57.38,56.87,57.02,18846.0,55.6287,55.6481,55.1535,55.2989,18846.0
2015-07-23 12:00:00,57.06,57.3,57.03,57.29,21998.0,55.3377,55.5705,55.3086,55.5608,21998.0
2015-07-23 12:30:00,57.3,57.44,57.14,57.2,14444.0,55.5705,55.7063,55.4153,55.4735,14444.0
2015-07-23 13:00:00,57.2,57.36,57.19,57.24,16982.0,55.4735,55.6287,55.4638,55.5123,16982.0
2015-07-23 13:30:00,57.24,57.26,57.08,57.17,11299.0,55.5123,55.5317,55.3571,55.4444,11299.0
2015-07-23 14:00:00,57.15,57.18,57.0,57.0,11874.0,55.425,55.4541,55.2795,55.2795,11874.0
2015-07-23 14:30:00,57.02,57.03,56.77,56.8,15104.0,55.2989,55.3086,55.0565,55.0856,15104.0
2015-07-23 15:00:00,56.8,56.88,56.67,56.8,20326.0,55.0856,55.1632,54.9595,55.0856,20326.0
2015-07-23 15:30:00,56.84,57.16,56.81,57.0,45695.0,55.1244,55.4347,55.0953,55.2795,45695.0
2015-07-24 09:30:00,57.08,57.08,56.27,56.71,10329.0,55.3571,55.3571,54.5716,54.9983,10329.0
2015-07-24 10:00:00,56.66,56.87,56.46,56.48,10235.0,54.9498,55.1535,54.7558,54.7752,10235.0
2015-07-24 10:30:00,56.47,56.47,56.26,56.28,7708.0,54.7655,54.7655,54.5619,54.5813,7708.0
2015-07-24 11:00:00,56.28,56.42,56.11,56.39,9974.0,54.5813,54.7171,54.4164,54.688,9974.0
2015-07-24 11:30:00,56.43,56.56,56.41,56.46,10012.0,54.7268,54.8528,54.7074,54.7558,10012.0
2015-07-24 12:00:00,56.5,56.61,56.43,56.48,12912.0,54.7946,54.9013,54.7268,54.7752,12912.0
2015-07-24 12:30:00,56.51,56.58,56.31,56.31,8310.0,54.8043,54.8722,54.6104,54.6104,8310.0
2015-07-24 13:00:00,56.33,56.5,56.23,56.46,7823.0,54.6298,54.7946,54.5328,54.7558,7823.0
2015-07-24 13:30:00,56.45,56.5,56.28,56.35,9846.0,54.7461,54.7946,54.5813,54.6492,9846.0
2015-07-24 14:00:00,56.35,56.37,55.96,56.0,39105.0,54.6492,54.6686,54.2709,54.3097,39105.0
2015-07-24 14:30:00,56.0,56.1,55.94,56.02,27373.0,54.3097,54.4067,54.2515,54.3291,27373.0
2015-07-24 15:00:00,56.03,56.08,55.99,56.03,64374.0,54.3388,54.3873,54.3,54.3388,64374.0
2015-07-24 15:30:00,56.05,56.3,55.95,56.0,86443.0,54.3582,54.6007,54.2612,54.3097,86443.0
2015-07-27 09:30:00,55.47,55.88,54.76,55.32,34064.0,53.7957,54.1934,53.1072,53.6503,34064.0
2015-07-27 10:00:00,55.32,55.61,55.24,55.51,15956.0,53.6503,53.9315,53.5727,53.8345,15956.0
2015-07-27 10:30:00,55.5,55.66,55.4,55.64,34452.0,53.8248,53.98,53.7278,53.9606,34452.0
2015-07-27 11:00:00,55.64,55.79,55.35,55.4,15946.0,53.9606,54.1061,53.6794,53.7278,15946.0
2015-07-27 11:30:00,55.44,55.63,55.32,55.58,22917.0,53.7666,53.9509,53.6503,53.9024,22917.0
2015-07-27 12:00:00,55.63,55.63,55.43,55.54,13335.0,53.9509,53.9509,53.7569,53.8636,13335.0
2015-07-27 12:30:00,55.57,55.63,55.39,55.39,16582.0,53.8927,53.9509,53.7181,53.7181,16582.0
2015-07-27 13:00:00,55.4,55.51,55.32,55.45,31830.0,53.7278,53.8345,53.6503,53.7763,31830.0
2015-07-27 13:30:00,55.44,55.64,55.42,55.63,29307.0,53.7666,53.9606,53.7472,53.9509,29307.0
2015-07-27 14:00:00,55.64,55.76,55.61,55.66,25494.0,53.9606,54.077,53.9315,53.98,25494.0
2015-07-27 14:30:00,55.69,55.71,55.5,55.52,16751.0,54.0091,54.0285,53.8248,53.8442,16751.0
2015-07-27 15:00:00,55.52,55.65,55.45,55.52,54506.0,53.8442,53.9703,53.7763,53.8442,54506.0
2015-07-27 15:30:00,55.53,55.65,55.47,55.5,67221.0,53.8539,53.9703,53.7957,53.8248,67221.0
2015-07-28 09:30:00,55.67,55.94,55.4,55.59,46121.0,53.9897,54.2515,53.7278,53.9121,46121.0
2015-07-28 10:00:00,55.58,55.58,55.39,55.57,58684.0,53.9024,53.9024,53.7181,53.8927,58684.0
2015-07-28 10:30:00,55.55,55.6,55.46,55.58,48939.0,53.8733,53.9218,53.786,53.9024,48939.0
2015-07-28 11:00:00,55.59,55.66,55.5,55.66,61830.0,53.9121,53.98,53.8248,53.98,61830.0
2015-07-28 11:30:00,55.68,55.97,55.63,55.86,44187.0,53.9994,54.2806,53.9509,54.174,44187.0
2015-07-28 12:00:00,55.85,56.06,55.83,56.01,23436.0,54.1643,54.3679,54.1449,54.3194,23436.0
2015-07-28 12:30:00,56.04,56.05,55.97,55.98,16511.0,54.3485,54.3582,54.2806,54.2903,16511.0
2015-07-28 13:00:00,56.02,56.32,55.98,56.27,35418.0,54.3291,54.6201,54.2903,54.5716,35418.0
2015-07-28 13:30:00,56.26,56.45,56.25,56.44,21199.0,54.5619,54.7461,54.5522,54.7365,21199.0
2015-07-28 14:00:00,56.44,56.57,56.22,56.29,32123.0,54.7365,54.8625,54.5231,54.591,32123.0
2015-07-28 14:30:00,56.28,56.28,55.97,56.0,25669.0,54.5813,54.5813,54.2806,54.3097,25669.0
2015-07-28 15:00:00,56.0,56.06,55.8,55.82,40820.0,54.3097,54.3679,54.1158,54.1352,40820.0
2015-07-28 15:30:00,55.8,56.03,55.8,55.86,53412.0,54.1158,54.3388,54.1158,54.174,53412.0
2015-07-29 09:30:00,56.11,56.59,55.99,56.58,10975.0,54.4164,54.8819,54.3,54.8722,10975.0
2015-07-29 10:00:00,56.55,56.68,56.47,56.64,22702.0,54.8431,54.9692,54.7655,54.9304,22702.0
2015-07-29 10:30:00,56.71,57.13,56.7,57.13,22043.0,54.9983,55.4056,54.9886,55.4056,22043.0
2015-07-29 11:00:00,57.09,57.17,57.03,57.14,18576.0,55.3668,55.4444,55.3086,55.4153,18576.0
2015-07-29 11:30:00,57.11,57.37,57.11,57.36,18087.0,55.3862,55.6384,55.3862,55.6287,18087.0
2015-07-29 12:00:00,57.35,57.36,57.18,57.2,10600.0,55.619,55.6287,55.4541,55.4735,10600.0
2015-07-29 12:30:00,57.17,57.18,56.97,57.01,10600.0,55.4444,55.4541,55.2505,55.2892,10600.0
2015-07-29 13:00:00,57.01,57.12,56.98,57.07,8750.0,55.2892,55.3959,55.2602,55.3474,8750.0
2015-07-29 13:30:00,57.06,57.14,57.05,57.1,6716.0,55.3377,55.4153,55.328,55.3765,6716.0
2015-07-29 14:00:00,57.09,57.3,57.02,57.24,16594.0,55.3668,55.5705,55.2989,55.5123,16594.0
2015-07-29 14:30:00,57.24,57.24,57.07,57.07,17763.0,55.5123,55.5123,55.3474,55.3474,17763.0
2015-07-29 15:00:00,57.07,57.22,56.96,56.97,41282.0,55.3474,55.4929,55.2408,55.2505,41282.0
2015-07-29 15:30:00,56.97,57.2,56.97,57.13,44534.0,55.2505,55.4735,55.2505,55.4056,44534.0
2015-07-30 09:30:00,56.82,57.31,55.94,56.5,22610.0,55.105,55.5802,54.2515,54.7946,22610.0
2015-07-30 10:00:00,56.35,56.57,56.29,56.52,27732.0,54.6492,54.8625,54.591,54.814,27732.0
2015-07-30 10:30:00,56.48,56.53,56.16,56.22,23043.0,54.7752,54.8237,54.4649,54.5231,23043.0
2015-07-30 11:00:00,56.19,56.23,56.07,56.1,19566.0,54.494,54.5328,54.3776,54.4067,19566.0
2015-07-30 11:30:00,56.1,56.29,56.1,56.2,18839.0,54.4067,54.591,54.4067,54.5037,18839.0
2015-07-30 12:00:00,56.23,56.3,56.12,56.15,39836.0,54.5328,54.6007,54.4261,54.4552,39836.0
2015-07-30 12:30:00,56.21,56.29,55.88,55.9,19110.0,54.5134,54.591,54.1934,54.2127,19110.0
2015-07-30 13:00:00,55.9,55.94,55.8,55.84,14411.0,54.2127,54.2515,54.1158,54.1546,14411.0
2015-07-30 13:30:00,55.83,55.89,55.59,55.67,12623.0,54.1449,54.2031,53.9121,53.9897,12623.0
2015-07-30 14:00:00,55.66,55.72,55.22,55.27,28344.0,53.98,54.0382,53.5533,53.6018,28344.0
2015-07-30 14:30:00,55.22,55.33,55.22,55.23,17550.0,53.5533,53.66,53.5533,53.563,17550.0
2015-07-30 15:00:00,55.22,55.44,55.22,55.41,27834.0,53.5533,53.7666,53.5533,53.7375,27834.0
2015-07-30 15:30:00,55.41,55.58,55.39,55.46,70012.0,53.7375,53.9024,53.7181,53.786,70012.0
2015-07-31 09:30:00,55.78,55.95,55.55,55.55,11831.0,54.0964,54.2612,53.8733,53.8733,11831.0
2015-07-31 10:00:00,55.54,55.95,55.52,55.92,17259.0,53.8636,54.2612,53.8442,54.2321,17259.0
2015-07-31 10:30:00,55.87,55.9,55.56,55.82,49746.0,54.1837,54.2127,53.883,54.1352,49746.0
2015-07-31 11:00:00,55.8,55.87,55.66,55.76,12750.0,54.1158,54.1837,53.98,54.077,12750.0
2015-07-31 11:30:00,55.77,55.97,55.74,55.74,22797.0,54.0867,54.2806,54.0576,54.0576,22797.0
2015-07-31 12:00:00,55.75,55.88,55.73,55.8,13600.0,54.0673,54.1934,54.0479,54.1158,13600.0
2015-07-31 12:30:00,55.76,55.97,55.68,55.85,29349.0,54.077,54.2806,53.9994,54.1643,29349.0
2015-07-31 13:00:00,55.85,55.9,55.63,55.68,14099.0,54.1643,54.2127,53.9509,53.9994,14099.0
2015-07-31 13:30:00,55.65,55.67,55.55,55.64,12120.0,53.9703,53.9897,53.8733,53.9606,12120.0
2015-07-31 14:00:00,55.64,56.05,55.64,56.05,29760.0,53.9606,54.3582,53.9606,54.3582,29760.0
2015-07-31 14:30:00,56.04,56.08,55.89,56.03,21498.0,54.3485,54.3873,54.2031,54.3388,21498.0
2015-07-31 15:00:00,56.01,56.05,55.87,55.88,15477.0,54.3194,54.3582,54.1837,54.1934,15477.0
2015-07-31 15:30:00,55.89,55.99,55.78,55.83,32731.0,54.2031,54.3,54.0964,54.1449,32731.0
2015-08-03 09:30:00,55.9,55.93,55.25,55.47,15364.0,54.2127,54.2418,53.5824,53.7957,15364.0
2015-08-03 10:00:00,55.45,55.45,54.93,55.08,19669.0,53.7763,53.7763,53.272,53.4175,19669.0
2015-08-03 10:30:00,55.06,55.59,55.06,55.5,36102.0,53.3981,53.9121,53.3981,53.8248,36102.0
2015-08-03 11:00:00,55.52,55.63,55.46,55.53,16090.0,53.8442,53.9509,53.786,53.8539,16090.0
2015-08-03 11:30:00,55.54,55.69,55.49,55.6,38214.0,53.8636,54.0091,53.8151,53.9218,38214.0
2015-08-03 12:00:00,55.6,55.68,55.54,55.61,10792.0,53.9218,53.9994,53.8636,53.9315,10792.0
2015-08-03 12:30:00,55.63,55.66,55.32,55.36,12478.0,53.9509,53.98,53.6503,53.689,12478.0
2015-08-03 13:00:00,55.29,55.34,55.17,55.26,12906.0,53.6212,53.6697,53.5048,53.5921,12906.0
2015-08-03 13:30:00,55.26,55.4,55.25,55.35,14259.0,53.5921,53.7278,53.5824,53.6794,14259.0
2015-08-03 14:00:00,55.36,55.45,55.29,55.31,9310.0,53.689,53.7763,53.6212,53.6406,9310.0
2015-08-03 14:30:00,55.35,55.48,55.22,55.29,8763.0,53.6794,53.8054,53.5533,53.6212,8763.0
2015-08-03 15:00:00,55.31,55.42,55.31,55.4,10993.0,53.6406,53.7472,53.6406,53.7278,10993.0
2015-08-03 15:30:00,55.41,55.61,55.35,55.53,53012.0,53.7375,53.9315,53.6794,53.8539,53012.0
2015-08-04 09:30:00,54.5,54.7,53.38,54.59,70501.0,52.855,53.049,51.7688,52.9423,70501.0
2015-08-04 10:00:00,54.62,54.65,54.32,54.32,82434.0,52.9714,53.0005,52.6804,52.6804,82434.0
2015-08-04 10:30:00,54.28,54.66,54.15,54.54,73088.0,52.6416,53.0102,52.5156,52.8938,73088.0
2015-08-04 11:00:00,54.49,54.64,54.45,54.55,29601.0,52.8453,52.9908,52.8065,52.9035,29601.0
2015-08-04 11:30:00,54.53,54.64,54.24,54.52,40945.0,52.8841,52.9908,52.6029,52.8744,40945.0
2015-08-04 12:00:00,54.51,54.64,54.25,54.27,14856.0,52.8647,52.9908,52.6126,52.6319,14856.0
2015-08-04 12:30:00,54.24,54.38,54.08,54.17,16700.0,52.6029,52.7386,52.4477,52.535,16700.0
2015-08-04 13:00:00,54.16,54.21,53.93,53.96,15302.0,52.5253,52.5738,52.3022,52.3313,15302.0
2015-08-04 13:30:00,53.96,54.0,53.31,53.72,73482.0,52.3313,52.3701,51.7009,52.0985,73482.0
2015-08-04 14:00:00,53.74,53.94,53.58,53.61,46526.0,52.1179,52.3119,51.9628,51.9919,46526.0
2015-08-04 14:30:00,53.6,53.71,53.57,53.65,86035.0,51.9822,52.0889,51.9531,52.0307,86035.0
2015-08-04 15:00:00,53.64,53.8,53.64,53.68,41542.0,52.021,52.1761,52.021,52.0598,41542.0
2015-08-04 15:30:00,53.69,54.08,53.66,54.07,152704.0,52.0695,52.4477,52.0404,52.438,152704.0
2015-08-05 09:30:00,53.76,53.76,51.98,52.77,268867.0,52.1373,52.1373,50.4111,51.1772,268867.0
2015-08-05 10:00:00,52.72,53.35,52.71,52.89,195422.0,51.1287,51.7397,51.119,51.2936,195422.0
2015-08-05 10:30:00,52.9,53.09,52.7,52.82,219514.0,51.3033,51.4876,51.1093,51.2257,219514.0
2015-08-05 11:00:00,52.8,52.9,52.61,52.8,85355.0,51.2063,51.3033,51.0221,51.2063,85355.0
2015-08-05 11:30:00,52.8,52.8,52.54,52.62,288512.0,51.2063,51.2063,50.9542,51.0318,288512.0
2015-08-05 12:00:00,52.63,52.76,52.08,52.13,109209.0,51.0414,51.1675,50.5081,50.5565,109209.0
2015-08-05 12:30:00,52.15,52.16,51.78,51.96,117438.0,50.5759,50.5856,50.2171,50.3917,117438.0
2015-08-05 13:00:00,51.95,52.02,51.26,51.36,107876.0,50.382,50.4499,49.7128,49.8098,107876.0
2015-08-05 13:30:00,51.35,52.05,51.35,52.03,107969.0,49.8001,50.479,49.8001,50.4596,107969.0
2015-08-05 14:00:00,52.02,52.28,51.61,51.61,79236.0,50.4499,50.702,50.0522,50.0522,79236.0
2015-08-05 14:30:00,51.66,52.0,51.46,51.95,94285.0,50.1007,50.4305,49.9068,50.382,94285.0
2015-08-05 15:00:00,51.95,52.33,51.45,51.48,116576.0,50.382,50.7505,49.8971,49.9262,116576.0
2015-08-05 15:30:00,51.48,51.96,51.38,51.86,288916.0,49.9262,50.3917,49.8292,50.2947,288916.0
2015-08-06 09:30:00,51.9,52.22,51.21,51.85,69751.0,50.3335,50.6438,49.6643,50.285,69751.0
2015-08-06 10:00:00,51.86,53.06,51.8,52.35,101977.0,50.2947,51.4585,50.2365,50.7699,101977.0
2015-08-06 10:30:00,52.42,52.73,52.21,52.24,84401.0,50.8378,51.1384,50.6341,50.6632,84401.0
2015-08-06 11:00:00,52.24,52.27,51.96,52.06,34771.0,50.6632,50.6923,50.3917,50.4887,34771.0
2015-08-06 11:30:00,52.02,52.3,52.01,52.2,33793.0,50.4499,50.7214,50.4402,50.6244,33793.0
2015-08-06 12:00:00,52.2,52.29,52.07,52.07,52446.0,50.6244,50.7117,50.4984,50.4984,52446.0
2015-08-06 12:30:00,52.07,52.08,51.91,52.02,21968.0,50.4984,50.5081,50.3432,50.4499,21968.0
2015-08-06 13:00:00,52.02,52.05,51.8,51.96,11783.0,50.4499,50.479,50.2365,50.3917,11783.0
2015-08-06 13:30:00,51.96,52.5,51.96,52.32,46428.0,50.3917,50.9154,50.3917,50.7408,46428.0
2015-08-06 14:00:00,52.34,52.44,52.14,52.34,33060.0,50.7602,50.8572,50.5662,50.7602,33060.0
2015-08-06 14:30:00,52.34,52.5,52.22,52.3,40939.0,50.7602,50.9154,50.6438,50.7214,40939.0
2015-08-06 15:00:00,52.32,52.5,52.19,52.49,77552.0,50.7408,50.9154,50.6147,50.9057,77552.0
2015-08-06 15:30:00,52.49,52.67,52.4,52.6,132216.0,50.9057,51.0802,50.8184,51.0124,132216.0
2015-08-07 09:30:00,52.46,52.79,52.29,52.77,26767.0,50.8766,51.1966,50.7117,51.1772,26767.0
2015-08-07 10:00:00,52.77,53.0,52.64,52.68,32978.0,51.1772,51.4003,51.0511,51.0899,32978.0
2015-08-07 10:30:00,52.68,52.69,52.44,52.48,22129.0,51.0899,51.0996,50.8572,50.896,22129.0
2015-08-07 11:00:00,52.44,52.48,52.18,52.24,18860.0,50.8572,50.896,50.605,50.6632,18860.0
2015-08-07 11:30:00,52.24,52.25,52.01,52.01,20475.0,50.6632,50.6729,50.4402,50.4402,20475.0
2015-08-07 12:00:00,52.03,52.3,52.03,52.23,19343.0,50.4596,50.7214,50.4596,50.6535,19343.0
2015-08-07 12:30:00,52.23,52.39,52.21,52.32,16200.0,50.6535,50.8087,50.6341,50.7408,16200.0
2015-08-07 13:00:00,52.33,52.36,52.24,52.28,18953.0,50.7505,50.7796,50.6632,50.702,18953.0
2015-08-07 13:30:00,52.31,52.34,52.24,52.29,18051.0,50.7311,50.7602,50.6632,50.7117,18051.0
2015-08-07 14:00:00,52.29,52.36,52.2,52.33,21740.0,50.7117,50.7796,50.6244,50.7505,21740.0
2015-08-07 14:30:00,52.35,52.51,52.3,52.43,27558.0,50.7699,50.9251,50.7214,50.8475,27558.0
2015-08-07 15:00:00,52.39,52.51,52.3,52.44,28856.0,50.8087,50.9251,50.7214,50.8572,28856.0
2015-08-07 15:30:00,52.44,52.51,52.22,52.3,141995.0,50.8572,50.9251,50.6438,50.7214,141995.0
2015-08-10 09:30:00,52.73,53.01,52.59,52.78,26457.0,51.1384,51.41,51.0027,51.1869,26457.0
2015-08-10 10:00:00,52.78,53.31,52.75,53.29,36357.0,51.1869,51.7009,51.1578,51.6815,36357.0
2015-08-10 10:30:00,53.29,53.33,53.13,53.22,36294.0,51.6815,51.7203,51.5264,51.6136,36294.0
2015-08-10 11:00:00,53.24,53.48,53.2,53.4,55142.0,51.633,51.8658,51.5942,51.7882,55142.0
2015-08-10 11:30:00,53.4,53.42,53.34,53.37,24136.0,51.7882,51.8076,51.73,51.7591,24136.0
2015-08-10 12:00:00,53.37,53.4,53.34,53.4,26037.0,51.7591,51.7882,51.73,51.7882,26037.0
2015-08-10 12:30:00,53.38,53.56,53.38,53.56,20079.0,51.7688,51.9434,51.7688,51.9434,20079.0
2015-08-10 13:00:00,53.57,53.84,53.54,53.83,23854.0,51.9531,52.2149,51.924,52.2052,23854.0
2015-08-10 13:30:00,53.83,53.83,53.66,53.68,25199.0,52.2052,52.2052,52.0404,52.0598,25199.0
2015-08-10 14:00:00,53.68,53.77,53.63,53.72,38996.0,52.0598,52.147,52.0113,52.0985,38996.0
2015-08-10 14:30:00,53.71,53.88,53.69,53.87,31368.0,52.0889,52.2537,52.0695,52.244,31368.0
2015-08-10 15:00:00,53.87,53.97,53.8,53.94,43265.0,52.244,52.341,52.1761,52.3119,43265.0
2015-08-10 15:30:00,53.94,54.02,53.78,53.84,74958.0,52.3119,52.3895,52.1567,52.2149,74958.0
2015-08-11 09:30:00,53.3,53.76,53.3,53.59,21163.0,51.6912,52.1373,51.6912,51.9725,21163.0
2015-08-11 10:00:00,53.63,53.82,53.56,53.72,15867.0,52.0113,52.1955,51.9434,52.0985,15867.0
2015-08-11 10:30:00,53.74,53.77,53.51,53.53,19400.0,52.1179,52.147,51.8949,51.9143,19400.0
2015-08-11 11:00:00,53.53,53.56,53.33,53.36,23601.0,51.9143,51.9434,51.7203,51.7494,23601.0
2015-08-11 11:30:00,53.36,53.42,53.26,53.28,21064.0,51.7494,51.8076,51.6524,51.6718,21064.0
2015-08-11 12:00:00,53.28,53.45,53.27,53.41,16034.0,51.6718,51.8367,51.6621,51.7979,16034.0
2015-08-11 12:30:00,53.43,53.46,53.19,53.22,18906.0,51.8173,51.8464,51.5845,51.6136,18906.0
2015-08-11 13:00:00,53.22,53.23,53.14,53.21,19372.0,51.6136,51.6233,51.5361,51.6039,19372.0
2015-08-11 13:30:00,53.21,53.27,53.17,53.2,14700.0,51.6039,51.6621,51.5652,51.5942,14700.0
2015-08-11 14:00:00,53.22,53.27,53.11,53.24,19508.0,51.6136,51.6621,51.507,51.633,19508.0
2015-08-11 14:30:00,53.25,53.29,53.16,53.28,23288.0,51.6427,51.6815,51.5555,51.6718,23288.0
2015-08-11 15:00:00,53.28,53.28,53.1,53.12,33307.0,51.6718,51.6718,51.4973,51.5167,33307.0
2015-08-11 15:30:00,53.12,53.17,52.91,52.95,95099.0,51.5167,51.5652,51.313,51.3518,95099.0
2015-08-12 09:30:00,52.18,52.49,51.72,52.31,52703.0,50.605,50.9057,50.1589,50.7311,52703.0
2015-08-12 10:00:00,52.24,52.35,52.06,52.21,30962.0,50.6632,50.7699,50.4887,50.6341,30962.0
2015-08-12 10:30:00,52.21,52.34,52.15,52.18,69838.0,50.6341,50.7602,50.5759,50.605,69838.0
2015-08-12 11:00:00,52.19,52.28,52.05,52.08,28147.0,50.6147,50.702,50.479,50.5081,28147.0
2015-08-12 11:30:00,52.06,52.09,51.89,52.0,15951.0,50.4887,50.5177,50.3238,50.4305,15951.0
2015-08-12 12:00:00,51.98,52.12,51.92,52.11,15857.0,50.4111,50.5468,50.3529,50.5371,15857.0
2015-08-12 12:30:00,52.12,52.29,52.12,52.19,32284.0,50.5468,50.7117,50.5468,50.6147,32284.0
2015-08-12 13:00:00,52.19,52.42,52.18,52.33,61368.0,50.6147,50.8378,50.605,50.7505,61368.0
2015-08-12 13:30:00,52.31,52.55,52.31,52.55,23920.0,50.7311,50.9639,50.7311,50.9639,23920.0
2015-08-12 14:00:00,52.54,52.62,52.5,52.51,17725.0,50.9542,51.0318,50.9154,50.9251,17725.0
2015-08-12 14:30:00,52.51,52.58,52.43,52.57,26300.0,50.9251,50.993,50.8475,50.9833,26300.0
2015-08-12 15:00:00,52.58,52.91,52.57,52.91,36484.0,50.993,51.313,50.9833,51.313,36484.0
2015-08-12 15:30:00,52.91,53.01,52.78,52.8,68654.0,51.313,51.41,51.1869,51.2063,68654.0
2015-08-13 09:30:00,52.61,53.08,52.45,52.86,16723.0,51.0221,51.4779,50.8669,51.2645,16723.0
2015-08-13 10:00:00,52.85,52.96,52.76,52.96,14400.0,51.2548,51.3615,51.1675,51.3615,14400.0
2015-08-13 10:30:00,52.96,53.14,52.89,53.03,14261.0,51.3615,51.5361,51.2936,51.4294,14261.0
2015-08-13 11:00:00,53.03,53.11,52.96,52.98,13018.0,51.4294,51.507,51.3615,51.3809,13018.0
2015-08-13 11:30:00,52.95,52.98,52.9,52.97,13542.0,51.3518,51.3809,51.3033,51.3712,13542.0
2015-08-13 12:00:00,52.97,53.1,52.97,53.1,11076.0,51.3712,51.4973,51.3712,51.4973,11076.0
2015-08-13 12:30:00,53.1,53.28,53.1,53.25,9900.0,51.4973,51.6718,51.4973,51.6427,9900.0
2015-08-13 13:00:00,53.25,53.31,53.21,53.31,12728.0,51.6427,51.7009,51.6039,51.7009,12728.0
2015-08-13 13:30:00,53.32,53.36,53.24,53.28,13212.0,51.7106,51.7494,51.633,51.6718,13212.0
2015-08-13 14:00:00,53.3,53.4,53.28,53.4,14500.0,51.6912,51.7882,51.6718,51.7882,14500.0
2015-08-13 14:30:00,53.4,53.4,53.29,53.37,16254.0,51.7882,51.7882,51.6815,51.7591,16254.0
2015-08-13 15:00:00,53.37,53.42,53.3,53.4,33569.0,51.7591,51.8076,51.6912,51.7882,33569.0
2015-08-13 15:30:00,53.4,53.4,53.07,53.14,67658.0,51.7882,51.7882,51.4682,51.5361,67658.0
2015-08-14 09:30:00,53.02,53.61,52.6,53.61,21018.0,51.4197,51.9919,51.0124,51.9919,21018.0
2015-08-14 10:00:00,53.61,53.61,53.33,53.4,18553.0,51.9919,51.9919,51.7203,51.7882,18553.0
2015-08-14 10:30:00,53.4,53.42,53.14,53.14,16383.0,51.7882,51.8076,51.5361,51.5361,16383.0
2015-08-14 11:00:00,53.16,53.21,53.06,53.1,16265.0,51.5555,51.6039,51.4585,51.4973,16265.0
2015-08-14 11:30:00,53.13,53.25,53.09,53.19,12593.0,51.5264,51.6427,51.4876,51.5845,12593.0
2015-08-14 12:00:00,53.23,53.23,52.97,53.03,18864.0,51.6233,51.6233,51.3712,51.4294,18864.0
2015-08-14 12:30:00,53.03,53.12,52.97,53.11,15686.0,51.4294,51.5167,51.3712,51.507,15686.0
2015-08-14 13:00:00,53.11,53.27,53.06,53.19,10736.0,51.507,51.6621,51.4585,51.5845,10736.0
2015-08-14 13:30:00,53.19,53.23,53.13,53.23,12841.0,51.5845,51.6233,51.5264,51.6233,12841.0
2015-08-14 14:00:00,53.25,53.36,53.25,53.33,14232.0,51.6427,51.7494,51.6427,51.7203,14232.0
2015-08-14 14:30:00,53.33,53.33,53.18,53.21,15939.0,51.7203,51.7203,51.5748,51.6039,15939.0
2015-08-14 15:00:00,53.21,53.33,53.21,53.31,24798.0,51.6039,51.7203,51.6039,51.7009,24798.0
2015-08-14 15:30:00,53.31,53.37,53.11,53.15,52119.0,51.7009,51.7591,51.507,51.5458,52119.0
2015-08-17 09:30:00,52.87,53.22,52.74,53.1,16996.0,51.2742,51.6136,51.1481,51.4973,16996.0
2015-08-17 10:00:00,53.15,53.58,53.01,53.58,15940.0,51.5458,51.9628,51.41,51.9628,15940.0
2015-08-17 10:30:00,53.58,53.59,53.32,53.49,17500.0,51.9628,51.9725,51.7106,51.8755,17500.0
2015-08-17 11:00:00,53.5,53.6,53.5,53.56,15092.0,51.8852,51.9822,51.8852,51.9434,15092.0
2015-08-17 11:30:00,53.55,53.55,53.29,53.41,16383.0,51.9337,51.9337,51.6815,51.7979,16383.0
2015-08-17 12:00:00,53.42,53.5,53.39,53.41,10700.0,51.8076,51.8852,51.7785,51.7979,10700.0
2015-08-17 12:30:00,53.4,53.5,53.37,53.49,13500.0,51.7882,51.8852,51.7591,51.8755,13500.0
2015-08-17 13:00:00,53.5,53.57,53.45,53.46,14805.0,51.8852,51.9531,51.8367,51.8464,14805.0
2015-08-17 13:30:00,53.47,53.47,53.34,53.34,16000.0,51.8561,51.8561,51.73,51.73,16000.0
2015-08-17 14:00:00,53.34,53.51,53.31,53.51,31329.0,51.73,51.8949,51.7009,51.8949,31329.0
2015-08-17 14:30:00,53.52,53.52,53.42,53.45,18056.0,51.9046,51.9046,51.8076,51.8367,18056.0
2015-08-17 15:00:00,53.45,53.63,53.43,53.58,32670.0,51.8367,52.0113,51.8173,51.9628,32670.0
2015-08-17 15:30:00,53.59,53.7,53.4,53.44,68189.0,51.9725,52.0792,51.7882,51.827,68189.0
2015-08-18 09:30:00,53.55,53.55,53.13,53.4,21541.0,51.9337,51.9337,51.5264,51.7882,21541.0
2015-08-18 10:00:00,53.4,53.4,53.03,53.14,19500.0,51.7882,51.7882,51.4294,51.5361,19500.0
2015-08-18 10:30:00,53.14,53.26,53.11,53.17,15336.0,51.5361,51.6524,51.507,51.5652,15336.0
2015-08-18 11:00:00,53.17,53.22,53.08,53.14,17525.0,51.5652,51.6136,51.4779,51.5361,17525.0
2015-08-18 11:30:00,53.14,53.16,52.85,52.99,16970.0,51.5361,51.5555,51.2548,51.3906,16970.0
2015-08-18 12:00:00,52.99,53.01,52.9,53.0,12100.0,51.3906,51.41,51.3033,51.4003,12100.0
2015-08-18 12:30:00,53.0,53.01,52.86,52.86,13600.0,51.4003,51.41,51.2645,51.2645,13600.0
2015-08-18 13:00:00,52.86,52.98,52.76,52.95,14700.0,51.2645,51.3809,51.1675,51.3518,14700.0
2015-08-18 13:30:00,52.94,52.95,52.7,52.79,18251.0,51.3421,51.3518,51.1093,51.1966,18251.0
2015-08-18 14:00:00,52.82,52.92,52.77,52.82,13858.0,51.2257,51.3227,51.1772,51.2257,13858.0
2015-08-18 14:30:00,52.8,53.01,52.78,52.9,28447.0,51.2063,51.41,51.1869,51.3033,28447.0
2015-08-18 15:00:00,52.9,53.03,52.9,53.0,26579.0,51.3033,51.4294,51.3033,51.4003,26579.0
2015-08-18 15:30:00,53.0,53.08,52.86,52.88,66522.0,51.4003,51.4779,51.2645,51.2839,66522.0
2015-08-19 09:30:00,52.31,52.73,52.31,52.6,14048.0,50.7311,51.1384,50.7311,51.0124,14048.0
2015-08-19 10:00:00,52.6,52.8,52.6,52.71,14666.0,51.0124,51.2063,51.0124,51.119,14666.0
2015-08-19 10:30:00,52.7,52.74,52.51,52.51,19498.0,51.1093,51.1481,50.9251,50.9251,19498.0
2015-08-19 11:00:00,52.61,52.69,52.6,52.64,17118.0,51.0221,51.0996,51.0124,51.0511,17118.0
2015-08-19 11:30:00,52.65,52.66,52.5,52.52,10700.0,51.0608,51.0705,50.9154,50.9348,10700.0
2015-08-19 12:00:00,52.55,52.68,52.55,52.62,13353.0,50.9639,51.0899,50.9639,51.0318,13353.0
2015-08-19 12:30:00,52.63,52.82,52.61,52.82,14855.0,51.0414,51.2257,51.0221,51.2257,14855.0
2015-08-19 13:00:00,52.82,52.92,52.8,52.88,15640.0,51.2257,51.3227,51.2063,51.2839,15640.0
2015-08-19 13:30:00,52.83,52.95,52.74,52.89,21610.0,51.2354,51.3518,51.1481,51.2936,21610.0
2015-08-19 14:00:00,52.9,53.4,52.9,53.2,19554.0,51.3033,51.7882,51.3033,51.5942,19554.0
2015-08-19 14:30:00,53.13,53.14,52.96,52.98,22911.0,51.5264,51.5361,51.3615,51.3809,22911.0
2015-08-19 15:00:00,52.98,53.16,52.93,53.16,54273.0,51.3809,51.5555,51.3324,51.5555,54273.0
2015-08-19 15:30:00,53.17,53.26,53.06,53.12,63963.0,51.5652,51.6524,51.4585,51.5167,63963.0
2015-08-20 09:30:00,52.37,52.64,51.89,52.05,36286.0,50.7893,51.0511,50.3238,50.479,36286.0
2015-08-20 10:00:00,52.05,52.05,51.71,51.78,26600.0,50.479,50.479,50.1492,50.2171,26600.0
2015-08-20 10:30:00,51.72,51.95,51.72,51.86,29300.0,50.1589,50.382,50.1589,50.2947,29300.0
2015-08-20 11:00:00,51.86,51.98,51.59,51.91,61496.0,50.2947,50.4111,50.0328,50.3432,61496.0
2015-08-20 11:30:00,51.91,52.25,51.88,52.21,37205.0,50.3432,50.6729,50.3141,50.6341,37205.0
2015-08-20 12:00:00,52.24,52.29,51.89,51.9,25500.0,50.6632,50.7117,50.3238,50.3335,25500.0
2015-08-20 12:30:00,51.94,51.96,51.73,51.75,18244.0,50.3723,50.3917,50.1686,50.188,18244.0
2015-08-20 13:00:00,51.75,51.93,51.7,51.88,16148.0,50.188,50.3626,50.1395,50.3141,16148.0
2015-08-20 13:30:00,51.9,51.91,51.66,51.82,23772.0,50.3335,50.3432,50.1007,50.2559,23772.0
2015-08-20 14:00:00,51.83,51.83,51.68,51.69,21333.0,50.2656,50.2656,50.1201,50.1298,21333.0
2015-08-20 14:30:00,51.69,51.75,51.66,51.67,28743.0,50.1298,50.188,50.1007,50.1104,28743.0
2015-08-20 15:00:00,51.69,51.85,51.67,51.74,72351.0,50.1298,50.285,50.1104,50.1783,72351.0
2015-08-20 15:30:00,51.74,51.95,51.52,51.54,75535.0,50.1783,50.382,49.965,49.9843,75535.0
2015-08-21 09:30:00,50.99,51.29,50.75,51.27,27645.0,49.4509,49.7419,49.2182,49.7225,27645.0
2015-08-21 10:00:00,51.28,51.51,51.24,51.24,22450.0,49.7322,49.9553,49.6934,49.6934,22450.0
2015-08-21 10:30:00,51.26,51.33,51.11,51.14,18880.0,49.7128,49.7807,49.5673,49.5964,18880.0
2015-08-21 11:00:00,51.14,51.18,50.85,50.89,19791.0,49.5964,49.6352,49.3152,49.354,19791.0
2015-08-21 11:30:00,50.89,51.14,50.81,51.13,46748.0,49.354,49.5964,49.2764,49.5867,46748.0
2015-08-21 12:00:00,51.12,51.52,51.07,51.45,54480.0,49.577,49.965,49.5285,49.8971,54480.0
2015-08-21 12:30:00,51.46,51.51,51.11,51.13,50190.0,49.9068,49.9553,49.5673,49.5867,50190.0
2015-08-21 13:00:00,51.13,51.44,50.97,51.44,49609.0,49.5867,49.8874,49.4316,49.8874,49609.0
2015-08-21 13:30:00,51.44,51.56,51.32,51.56,67064.0,49.8874,50.0037,49.771,50.0037,67064.0
2015-08-21 14:00:00,51.56,51.71,51.4,51.43,18473.0,50.0037,50.1492,49.8486,49.8777,18473.0
2015-08-21 14:30:00,51.44,51.5,51.01,51.05,21383.0,49.8874,49.9456,49.4703,49.5091,21383.0
2015-08-21 15:00:00,51.05,51.16,50.95,51.06,32532.0,49.5091,49.6158,49.4122,49.5188,32532.0
2015-08-21 15:30:00,51.06,51.47,50.94,51.2,178768.0,49.5188,49.9165,49.4025,49.6546,178768.0
2015-08-24 09:30:00,48.37,50.06,47.43,49.11,51722.0,46.91,48.549,45.9984,47.6277,51722.0
2015-08-24 10:00:00,49.24,50.32,49.14,50.17,59018.0,47.7538,48.8012,47.6568,48.6557,59018.0
2015-08-24 10:30:00,50.16,50.72,50.14,50.72,75943.0,48.646,49.1891,48.6266,49.1891,75943.0
2015-08-24 11:00:00,50.75,50.75,50.07,50.32,27776.0,49.2182,49.2182,48.5587,48.8012,27776.0
2015-08-24 11:30:00,50.24,51.0,50.19,50.88,16154.0,48.7236,49.4606,48.6751,49.3443,16154.0
2015-08-24 12:00:00,50.82,51.17,50.48,51.11,38907.0,49.2861,49.6255,48.9563,49.5673,38907.0
2015-08-24 12:30:00,51.11,51.2,50.83,50.96,49585.0,49.5673,49.6546,49.2958,49.4219,49585.0
2015-08-24 13:00:00,50.99,51.12,50.4,50.51,17464.0,49.4509,49.577,48.8788,48.9854,17464.0
2015-08-24 13:30:00,50.51,50.52,50.09,50.1,28564.0,48.9854,48.9951,48.5781,48.5878,28564.0
2015-08-24 14:00:00,50.12,50.31,49.99,50.17,34468.0,48.6072,48.7915,48.4811,48.6557,34468.0
2015-08-24 14:30:00,50.18,50.31,49.71,49.75,42801.0,48.6654,48.7915,48.2096,48.2484,42801.0
2015-08-24 15:00:00,49.71,49.91,49.42,49.44,40330.0,48.2096,48.4035,47.9283,47.9477,40330.0
2015-08-24 15:30:00,49.44,50.12,49.31,49.5,115158.0,47.9477,48.6072,47.8217,48.0059,115158.0
2015-08-25 09:30:00,50.78,50.92,50.29,50.4,72126.0,49.2473,49.3831,48.7721,48.8788,72126.0
2015-08-25 10:00:00,50.35,50.65,50.25,50.36,31523.0,48.8303,49.1212,48.7333,48.84,31523.0
2015-08-25 10:30:00,50.36,50.65,50.31,50.61,15663.0,48.84,49.1212,48.7915,49.0824,15663.0
2015-08-25 11:00:00,50.63,50.98,50.54,50.87,37717.0,49.1018,49.4413,49.0145,49.3346,37717.0
2015-08-25 11:30:00,50.69,50.9,50.65,50.68,30430.0,49.16,49.3637,49.1212,49.1503,30430.0
2015-08-25 12:00:00,50.7,50.74,50.59,50.65,10033.0,49.1697,49.2085,49.063,49.1212,10033.0
2015-08-25 12:30:00,50.69,50.77,50.63,50.63,6679.0,49.16,49.2376,49.1018,49.1018,6679.0
2015-08-25 13:00:00,50.66,50.76,50.38,50.38,14129.0,49.1309,49.2279,48.8594,48.8594,14129.0
2015-08-25 13:30:00,50.39,50.57,50.33,50.48,13567.0,48.8691,49.0436,48.8109,48.9563,13567.0
2015-08-25 14:00:00,50.45,50.52,50.26,50.26,19732.0,48.9272,48.9951,48.743,48.743,19732.0
2015-08-25 14:30:00,50.3,50.39,50.26,50.27,15057.0,48.7818,48.8691,48.743,48.7527,15057.0
2015-08-25 15:00:00,50.29,50.33,49.88,49.93,36769.0,48.7721,48.8109,48.3745,48.4229,36769.0
2015-08-25 15:30:00,49.93,49.93,49.16,49.17,96965.0,48.4229,48.4229,47.6762,47.6859,96965.0
2015-08-26 09:30:00,50.29,50.33,49.59,49.85,59206.0,48.7721,48.8109,48.0932,48.3454,59206.0
2015-08-26 10:00:00,49.82,50.0,49.62,49.94,41850.0,48.3163,48.4908,48.1223,48.4326,41850.0
2015-08-26 10:30:00,50.0,50.2,49.84,50.04,153681.0,48.4908,48.6848,48.3357,48.5296,153681.0
2015-08-26 11:00:00,50.04,50.09,49.79,49.91,40000.0,48.5296,48.5781,48.2872,48.4035,40000.0
2015-08-26 11:30:00,49.91,49.94,49.58,49.84,27500.0,48.4035,48.4326,48.0835,48.3357,27500.0
2015-08-26 12:00:00,49.83,49.88,49.74,49.76,23035.0,48.326,48.3745,48.2387,48.2581,23035.0
2015-08-26 12:30:00,49.73,49.94,49.6,49.94,22676.0,48.229,48.4326,48.1029,48.4326,22676.0
2015-08-26 13:00:00,49.94,50.31,49.89,50.23,37500.0,48.4326,48.7915,48.3842,48.7139,37500.0
2015-08-26 13:30:00,50.19,50.48,50.11,50.43,16566.0,48.6751,48.9563,48.5975,48.9079,16566.0
2015-08-26 14:00:00,50.43,50.53,50.29,50.53,25923.0,48.9079,49.0048,48.7721,49.0048,25923.0
2015-08-26 14:30:00,50.52,50.82,50.52,50.76,28427.0,48.9951,49.2861,48.9951,49.2279,28427.0
2015-08-26 15:00:00,50.76,51.29,50.66,50.95,108781.0,49.2279,49.7419,49.1309,49.4122,108781.0
2015-08-26 15:30:00,50.97,51.36,50.94,51.1,80100.0,49.4316,49.8098,49.4025,49.5576,80100.0
2015-08-27 09:30:00,51.48,51.82,51.24,51.64,33118.0,49.9262,50.2559,49.6934,50.0813,33118.0
2015-08-27 10:00:00,51.63,52.01,51.41,51.97,31539.0,50.0716,50.4402,49.8583,50.4014,31539.0
2015-08-27 10:30:00,51.97,52.42,51.86,52.42,33642.0,50.4014,50.8378,50.2947,50.8378,33642.0
2015-08-27 11:00:00,52.41,52.77,52.34,52.37,44298.0,50.8281,51.1772,50.7602,50.7893,44298.0
2015-08-27 11:30:00,52.41,52.41,51.9,51.92,23271.0,50.8281,50.8281,50.3335,50.3529,23271.0
2015-08-27 12:00:00,51.92,52.16,51.88,52.07,23511.0,50.3529,50.5856,50.3141,50.4984,23511.0
2015-08-27 12:30:00,51.99,52.21,51.96,52.21,31576.0,50.4208,50.6341,50.3917,50.6341,31576.0
2015-08-27 13:00:00,52.21,52.4,52.19,52.32,15356.0,50.6341,50.8184,50.6147,50.7408,15356.0
2015-08-27 13:30:00,52.32,52.34,52.11,52.21,21208.0,50.7408,50.7602,50.5371,50.6341,21208.0
2015-08-27 14:00:00,52.22,52.23,51.69,51.71,30944.0,50.6438,50.6535,50.1298,50.1492,30944.0
2015-08-27 14:30:00,51.66,51.74,51.14,51.16,26128.0,50.1007,50.1783,49.5964,49.6158,26128.0
2015-08-27 15:00:00,51.17,51.65,51.0,51.63,34200.0,49.6255,50.091,49.4606,50.0716,34200.0
2015-08-27 15:30:00,51.66,51.96,51.55,51.91,55327.0,50.1007,50.3917,49.994,50.3432,55327.0
2015-08-28 09:30:00,51.66,51.98,51.35,51.9,14627.0,50.1007,50.4111,49.8001,50.3335,14627.0
2015-08-28 10:00:00,51.9,51.9,51.68,51.77,7974.0,50.3335,50.3335,50.1201,50.2074,7974.0
2015-08-28 10:30:00,51.91,51.97,51.79,51.91,8898.0,50.3432,50.4014,50.2268,50.3432,8898.0
2015-08-28 11:00:00,51.9,52.2,51.9,52.2,9544.0,50.3335,50.6244,50.3335,50.6244,9544.0
2015-08-28 11:30:00,52.2,52.39,52.11,52.28,38807.0,50.6244,50.8087,50.5371,50.702,38807.0
2015-08-28 12:00:00,52.23,52.54,52.23,52.54,8738.0,50.6535,50.9542,50.6535,50.9542,8738.0
2015-08-28 12:30:00,52.52,52.6,52.5,52.55,11348.0,50.9348,51.0124,50.9154,50.9639,11348.0
2015-08-28 13:00:00,52.5,52.5,52.32,52.33,9088.0,50.9154,50.9154,50.7408,50.7505,9088.0
2015-08-28 13:30:00,52.32,52.36,52.02,52.14,9600.0,50.7408,50.7796,50.4499,50.5662,9600.0
2015-08-28 14:00:00,52.15,52.32,52.03,52.17,7868.0,50.5759,50.7408,50.4596,50.5953,7868.0
2015-08-28 14:30:00,52.17,52.23,51.99,52.2,7599.0,50.5953,50.6535,50.4208,50.6244,7599.0
2015-08-28 15:00:00,52.2,52.31,52.12,52.31,11979.0,50.6244,50.7311,50.5468,50.7311,11979.0
2015-08-28 15:30:00,52.24,52.44,52.17,52.4,25218.0,50.6632,50.8572,50.5953,50.8184,25218.0
2015-08-31 09:30:00,52.0,52.13,51.68,51.76,18171.0,50.4305,50.5565,50.1201,50.1977,18171.0
2015-08-31 10:00:00,51.6,51.8,51.48,51.8,18230.0,50.0425,50.2365,49.9262,50.2365,18230.0
2015-08-31 10:30:00,51.8,51.94,51.73,51.82,11125.0,50.2365,50.3723,50.1686,50.2559,11125.0
2015-08-31 11:00:00,51.74,51.76,51.49,51.7,30707.0,50.1783,50.1977,49.9359,50.1395,30707.0
2015-08-31 11:30:00,51.65,51.76,51.58,51.6,34669.0,50.091,50.1977,50.0231,50.0425,34669.0
2015-08-31 12:00:00,51.57,51.66,51.49,51.54,19485.0,50.0134,50.1007,49.9359,49.9843,19485.0
2015-08-31 12:30:00,51.52,51.65,51.47,51.47,23468.0,49.965,50.091,49.9165,49.9165,23468.0
2015-08-31 13:00:00,51.49,51.57,51.44,51.44,35067.0,49.9359,50.0134,49.8874,49.8874,35067.0
2015-08-31 13:30:00,51.44,51.52,51.44,51.51,21524.0,49.8874,49.965,49.8874,49.9553,21524.0
2015-08-31 14:00:00,51.49,51.56,51.44,51.45,35241.0,49.9359,50.0037,49.8874,49.8971,35241.0
2015-08-31 14:30:00,51.45,51.55,51.18,51.18,18490.0,49.8971,49.994,49.6352,49.6352,18490.0
2015-08-31 15:00:00,51.18,51.4,51.15,51.23,33055.0,49.6352,49.8486,49.6061,49.6837,33055.0
2015-08-31 15:30:00,51.22,51.42,51.21,51.24,76521.0,49.674,49.868,49.6643,49.6934,76521.0
2015-09-01 09:30:00,50.48,50.48,50.05,50.33,58018.0,48.9563,48.9563,48.5393,48.8109,58018.0
2015-09-01 10:00:00,50.29,50.33,49.89,50.29,51610.0,48.7721,48.8109,48.3842,48.7721,51610.0
2015-09-01 10:30:00,50.35,50.48,50.1,50.14,31614.0,48.8303,48.9563,48.5878,48.6266,31614.0
2015-09-01 11:00:00,50.16,50.44,50.07,50.22,6807.0,48.646,48.9176,48.5587,48.7042,6807.0
2015-09-01 11:30:00,50.17,50.37,50.16,50.29,26543.0,48.6557,48.8497,48.646,48.7721,26543.0
2015-09-01 12:00:00,50.28,50.33,50.13,50.16,14504.0,48.7624,48.8109,48.6169,48.646,14504.0
2015-09-01 12:30:00,50.15,50.25,50.04,50.05,10848.0,48.6363,48.7333,48.5296,48.5393,10848.0
2015-09-01 13:00:00,50.07,50.24,50.02,50.23,8700.0,48.5587,48.7236,48.5102,48.7139,8700.0
2015-09-01 13:30:00,50.19,50.26,50.01,50.17,20225.0,48.6751,48.743,48.5005,48.6557,20225.0
2015-09-01 14:00:00,50.18,50.3,50.1,50.26,23313.0,48.6654,48.7818,48.5878,48.743,23313.0
2015-09-01 14:30:00,50.27,50.43,50.26,50.29,16965.0,48.7527,48.9079,48.743,48.7721,16965.0
2015-09-01 15:00:00,50.29,50.36,50.15,50.15,28633.0,48.7721,48.84,48.6363,48.6363,28633.0
2015-09-01 15:30:00,50.13,50.26,50.03,50.14,101164.0,48.6169,48.743,48.5199,48.6266,101164.0
2015-09-02 09:30:00,50.79,50.91,50.51,50.77,13256.0,49.257,49.3734,48.9854,49.2376,13256.0
2015-09-02 10:00:00,50.67,50.88,50.59,50.71,11101.0,49.1406,49.3443,49.063,49.1794,11101.0
2015-09-02 10:30:00,50.64,50.64,50.28,50.49,14492.0,49.1115,49.1115,48.7624,48.966,14492.0
2015-09-02 11:00:00,50.52,50.78,50.41,50.72,12800.0,48.9951,49.2473,48.8885,49.1891,12800.0
2015-09-02 11:30:00,50.77,50.8,50.64,50.72,15397.0,49.2376,49.2667,49.1115,49.1891,15397.0
2015-09-02 12:00:00,50.7,50.7,50.54,50.67,10934.0,49.1697,49.1697,49.0145,49.1406,10934.0
2015-09-02 12:30:00,50.71,50.94,50.71,50.94,10061.0,49.1794,49.4025,49.1794,49.4025,10061.0
2015-09-02 13:00:00,50.9,50.9,50.7,50.79,7185.0,49.3637,49.3637,49.1697,49.257,7185.0
2015-09-02 13:30:00,50.8,50.8,50.61,50.7,8300.0,49.2667,49.2667,49.0824,49.1697,8300.0
2015-09-02 14:00:00,50.67,50.78,50.63,50.68,11653.0,49.1406,49.2473,49.1018,49.1503,11653.0
2015-09-02 14:30:00,50.65,50.69,50.49,50.57,13531.0,49.1212,49.16,48.966,49.0436,13531.0
2015-09-02 15:00:00,50.59,50.66,50.3,50.38,39232.0,49.063,49.1309,48.7818,48.8594,39232.0
2015-09-02 15:30:00,50.41,50.66,50.33,50.65,72549.0,48.8885,49.1309,48.8109,49.1212,72549.0
2015-09-03 09:30:00,50.89,51.35,50.89,51.32,6965.0,49.354,49.8001,49.354,49.771,6965.0
2015-09-03 10:00:00,51.37,51.64,51.37,51.46,9624.0,49.8195,50.0813,49.8195,49.9068,9624.0
2015-09-03 10:30:00,51.42,51.55,51.34,51.46,6060.0,49.868,49.994,49.7904,49.9068,6060.0
2015-09-03 11:00:00,51.52,51.57,51.37,51.53,10371.0,49.965,50.0134,49.8195,49.9747,10371.0
2015-09-03 11:30:00,51.53,51.53,51.26,51.29,9298.0,49.9747,49.9747,49.7128,49.7419,9298.0
2015-09-03 12:00:00,51.27,51.32,51.23,51.23,5023.0,49.7225,49.771,49.6837,49.6837,5023.0
2015-09-03 12:30:00,51.17,51.19,50.95,51.05,5442.0,49.6255,49.6449,49.4122,49.5091,5442.0
2015-09-03 13:00:00,50.99,51.15,50.87,51.11,8614.0,49.4509,49.6061,49.3346,49.5673,8614.0
2015-09-03 13:30:00,51.09,51.17,51.0,51.02,11923.0,49.5479,49.6255,49.4606,49.48,11923.0
2015-09-03 14:00:00,50.97,51.04,50.83,50.9,10261.0,49.4316,49.4994,49.2958,49.3637,10261.0
2015-09-03 14:30:00,50.9,51.22,50.9,51.07,15684.0,49.3637,49.674,49.3637,49.5285,15684.0
2015-09-03 15:00:00,51.1,51.11,50.87,50.94,15596.0,49.5576,49.5673,49.3346,49.4025,15596.0
2015-09-03 15:30:00,50.91,51.06,50.74,50.9,39987.0,49.3734,49.5188,49.2085,49.3637,39987.0
2015-09-04 09:30:00,50.21,50.75,50.11,50.15,20459.0,48.6945,49.2182,48.5975,48.6363,20459.0
2015-09-04 10:00:00,50.17,50.31,50.12,50.31,17928.0,48.6557,48.7915,48.6072,48.7915,17928.0
2015-09-04 10:30:00,50.33,50.43,50.26,50.28,16406.0,48.8109,48.9079,48.743,48.7624,16406.0
2015-09-04 11:00:00,50.28,50.33,50.12,50.31,10662.0,48.7624,48.8109,48.6072,48.7915,10662.0
2015-09-04 11:30:00,50.27,50.27,50.03,50.21,6981.0,48.7527,48.7527,48.5199,48.6945,6981.0
2015-09-04 12:00:00,50.17,50.24,50.11,50.22,9259.0,48.6557,48.7236,48.5975,48.7042,9259.0
2015-09-04 12:30:00,50.17,50.26,50.07,50.13,16202.0,48.6557,48.743,48.5587,48.6169,16202.0
2015-09-04 13:00:00,50.12,50.18,50.01,50.13,12301.0,48.6072,48.6654,48.5005,48.6169,12301.0
2015-09-04 13:30:00,50.11,50.3,50.09,50.24,15450.0,48.5975,48.7818,48.5781,48.7236,15450.0
2015-09-04 14:00:00,50.22,50.24,50.08,50.23,21247.0,48.7042,48.7236,48.5684,48.7139,21247.0
2015-09-04 14:30:00,50.24,50.38,50.22,50.26,36207.0,48.7236,48.8594,48.7042,48.743,36207.0
2015-09-04 15:00:00,50.29,50.34,50.11,50.22,24054.0,48.7721,48.8206,48.5975,48.7042,24054.0
2015-09-04 15:30:00,50.24,50.51,50.16,50.17,66351.0,48.7236,48.9854,48.646,48.6557,66351.0
2015-09-08 09:30:00,50.85,51.17,50.75,50.84,35898.0,49.3152,49.6255,49.2182,49.3055,35898.0
2015-09-08 10:00:00,50.81,50.85,50.56,50.79,29778.0,49.2764,49.3152,49.0339,49.257,29778.0
2015-09-08 10:30:00,50.8,50.86,50.67,50.85,20962.0,49.2667,49.3249,49.1406,49.3152,20962.0
2015-09-08 11:00:00,50.85,50.85,50.74,50.74,20477.0,49.3152,49.3152,49.2085,49.2085,20477.0
2015-09-08 11:30:00,50.73,50.96,50.72,50.91,34823.0,49.1988,49.4219,49.1891,49.3734,34823.0
2015-09-08 12:00:00,50.91,51.32,50.91,51.29,14111.0,49.3734,49.771,49.3734,49.7419,14111.0
2015-09-08 12:30:00,51.3,51.3,51.16,51.18,19641.0,49.7516,49.7516,49.6158,49.6352,19641.0
2015-09-08 13:00:00,51.19,51.27,51.11,51.27,19904.0,49.6449,49.7225,49.5673,49.7225,19904.0
2015-09-08 13:30:00,51.27,51.29,51.19,51.29,18809.0,49.7225,49.7419,49.6449,49.7419,18809.0
2015-09-08 14:00:00,51.29,51.3,51.23,51.29,20992.0,49.7419,49.7516,49.6837,49.7419,20992.0
2015-09-08 14:30:00,51.3,51.38,51.28,51.28,24301.0,49.7516,49.8292,49.7322,49.7322,24301.0
2015-09-08 15:00:00,51.3,51.38,51.24,51.36,38045.0,49.7516,49.8292,49.6934,49.8098,38045.0
2015-09-08 15:30:00,51.35,51.55,51.35,51.54,61962.0,49.8001,49.994,49.8001,49.9843,61962.0
2015-09-09 09:30:00,51.83,52.38,51.83,52.31,32295.0,50.2656,50.799,50.2656,50.7311,32295.0
2015-09-09 10:00:00,52.26,52.26,51.81,51.93,16352.0,50.6826,50.6826,50.2462,50.3626,16352.0
2015-09-09 10:30:00,51.92,52.03,51.85,52.0,19000.0,50.3529,50.4596,50.285,50.4305,19000.0
2015-09-09 11:00:00,51.99,52.04,51.87,51.92,15142.0,50.4208,50.4693,50.3044,50.3529,15142.0
2015-09-09 11:30:00,51.91,51.99,51.83,51.85,16950.0,50.3432,50.4208,50.2656,50.285,16950.0
2015-09-09 12:00:00,51.86,51.91,51.76,51.9,7445.0,50.2947,50.3432,50.1977,50.3335,7445.0
2015-09-09 12:30:00,51.93,51.94,51.79,51.92,20830.0,50.3626,50.3723,50.2268,50.3529,20830.0
2015-09-09 13:00:00,51.92,51.99,51.87,51.93,16758.0,50.3529,50.4208,50.3044,50.3626,16758.0
2015-09-09 13:30:00,51.91,51.96,51.63,51.69,29451.0,50.3432,50.3917,50.0716,50.1298,29451.0
2015-09-09 14:00:00,51.71,51.71,51.53,51.6,15688.0,50.1492,50.1492,49.9747,50.0425,15688.0
2015-09-09 14:30:00,51.6,51.62,51.43,51.57,11210.0,50.0425,50.0619,49.8777,50.0134,11210.0
2015-09-09 15:00:00,51.57,51.62,51.45,51.47,19436.0,50.0134,50.0619,49.8971,49.9165,19436.0
2015-09-09 15:30:00,51.43,51.45,51.17,51.24,48337.0,49.8777,49.8971,49.6255,49.6934,48337.0
2015-09-10 09:30:00,51.21,51.21,50.73,50.73,17015.0,49.6643,49.6643,49.1988,49.1988,17015.0
2015-09-10 10:00:00,50.75,50.76,50.55,50.72,26862.0,49.2182,49.2279,49.0242,49.1891,26862.0
2015-09-10 10:30:00,50.77,51.14,50.75,50.93,27214.0,49.2376,49.5964,49.2182,49.3928,27214.0
2015-09-10 11:00:00,50.93,50.99,50.51,50.51,24720.0,49.3928,49.4509,48.9854,48.9854,24720.0
2015-09-10 11:30:00,50.53,50.77,50.5,50.71,23386.0,49.0048,49.2376,48.9757,49.1794,23386.0
2015-09-10 12:00:00,50.72,50.78,50.64,50.64,12262.0,49.1891,49.2473,49.1115,49.1115,12262.0
2015-09-10 12:30:00,50.6,51.02,50.55,51.02,32553.0,49.0727,49.48,49.0242,49.48,32553.0
2015-09-10 13:00:00,51.0,51.12,50.95,51.11,15099.0,49.4606,49.577,49.4122,49.5673,15099.0
2015-09-10 13:30:00,51.08,51.2,51.05,51.16,15181.0,49.5382,49.6546,49.5091,49.6158,15181.0
2015-09-10 14:00:00,51.18,51.25,51.12,51.21,27055.0,49.6352,49.7031,49.577,49.6643,27055.0
2015-09-10 14:30:00,51.18,51.18,50.97,51.0,16467.0,49.6352,49.6352,49.4316,49.4606,16467.0
2015-09-10 15:00:00,50.99,51.14,50.92,51.05,27418.0,49.4509,49.5964,49.3831,49.5091,27418.0
2015-09-10 15:30:00,51.02,51.09,50.96,51.03,61574.0,49.48,49.5479,49.4219,49.4897,61574.0
2015-09-11 09:30:00,50.5,50.93,50.39,50.66,21758.0,48.9757,49.3928,48.8691,49.1309,21758.0
2015-09-11 10:00:00,50.63,51.12,50.61,51.0,28842.0,49.1018,49.577,49.0824,49.4606,28842.0
2015-09-11 10:30:00,51.0,51.04,50.95,50.95,7870.0,49.4606,49.4994,49.4122,49.4122,7870.0
2015-09-11 11:00:00,50.93,51.08,50.93,51.08,16284.0,49.3928,49.5382,49.3928,49.5382,16284.0
2015-09-11 11:30:00,51.09,51.27,51.07,51.26,9700.0,49.5479,49.7225,49.5285,49.7128,9700.0
2015-09-11 12:00:00,51.22,51.37,51.18,51.29,9560.0,49.674,49.8195,49.6352,49.7419,9560.0
2015-09-11 12:30:00,51.32,51.56,51.3,51.51,11502.0,49.771,50.0037,49.7516,49.9553,11502.0
2015-09-11 13:00:00,51.53,51.53,51.31,51.31,7350.0,49.9747,49.9747,49.7613,49.7613,7350.0
2015-09-11 13:30:00,51.31,51.39,51.24,51.33,11774.0,49.7613,49.8389,49.6934,49.7807,11774.0
2015-09-11 14:00:00,51.33,51.43,51.24,51.38,12158.0,49.7807,49.8777,49.6934,49.8292,12158.0
2015-09-11 14:30:00,51.42,51.56,51.42,51.5,16806.0,49.868,50.0037,49.868,49.9456,16806.0
2015-09-11 15:00:00,51.51,51.76,51.51,51.6,21967.0,49.9553,50.1977,49.9553,50.0425,21967.0
2015-09-11 15:30:00,51.6,51.77,51.59,51.71,36325.0,50.0425,50.2074,50.0328,50.1492,36325.0
2015-09-14 09:30:00,51.75,52.12,51.39,51.69,18284.0,50.188,50.5468,49.8389,50.1298,18284.0
2015-09-14 10:00:00,51.71,51.96,51.67,51.78,22973.0,50.1492,50.3917,50.1104,50.2171,22973.0
2015-09-14 10:30:00,51.78,52.0,51.78,51.98,20441.0,50.2171,50.4305,50.2171,50.4111,20441.0
2015-09-14 11:00:00,51.97,52.01,51.89,51.92,28530.0,50.4014,50.4402,50.3238,50.3529,28530.0
2015-09-14 11:30:00,51.93,52.05,51.88,51.95,25176.0,50.3626,50.479,50.3141,50.382,25176.0
2015-09-14 12:00:00,51.96,52.03,51.94,51.96,14100.0,50.3917,50.4596,50.3723,50.3917,14100.0
2015-09-14 12:30:00,51.96,52.03,51.89,51.94,10028.0,50.3917,50.4596,50.3238,50.3723,10028.0
2015-09-14 13:00:00,51.9,51.95,51.76,51.8,13778.0,50.3335,50.382,50.1977,50.2365,13778.0
2015-09-14 13:30:00,51.78,51.85,51.71,51.82,11826.0,50.2171,50.285,50.1492,50.2559,11826.0
2015-09-14 14:00:00,51.82,51.84,51.67,51.77,13700.0,50.2559,50.2753,50.1104,50.2074,13700.0
2015-09-14 14:30:00,51.76,51.79,51.56,51.59,13466.0,50.1977,50.2268,50.0037,50.0328,13466.0
2015-09-14 15:00:00,51.59,51.59,51.48,51.55,15466.0,50.0328,50.0328,49.9262,49.994,15466.0
2015-09-14 15:30:00,51.56,51.7,51.49,51.67,41093.0,50.0037,50.1395,49.9359,50.1104,41093.0
2015-09-15 09:30:00,51.76,51.76,51.15,51.15,20557.0,50.1977,50.1977,49.6061,49.6061,20557.0
2015-09-15 10:00:00,51.23,51.25,51.02,51.02,14851.0,49.6837,49.7031,49.48,49.48,14851.0
2015-09-15 10:30:00,51.04,51.32,51.04,51.21,10905.0,49.4994,49.771,49.4994,49.6643,10905.0
2015-09-15 11:00:00,51.23,51.23,51.06,51.1,11525.0,49.6837,49.6837,49.5188,49.5576,11525.0
2015-09-15 11:30:00,51.1,51.18,51.06,51.08,23269.0,49.5576,49.6352,49.5188,49.5382,23269.0
2015-09-15 12:00:00,51.1,51.15,51.02,51.05,16357.0,49.5576,49.6061,49.48,49.5091,16357.0
2015-09-15 12:30:00,51.05,51.11,51.05,51.07,10699.0,49.5091,49.5673,49.5091,49.5285,10699.0
2015-09-15 13:00:00,51.07,51.17,51.04,51.1,18100.0,49.5285,49.6255,49.4994,49.5576,18100.0
2015-09-15 13:30:00,51.12,51.15,51.06,51.13,28473.0,49.577,49.6061,49.5188,49.5867,28473.0
2015-09-15 14:00:00,51.12,51.26,51.09,51.09,22167.0,49.577,49.7128,49.5479,49.5479,22167.0
2015-09-15 14:30:00,51.13,51.13,51.04,51.07,35019.0,49.5867,49.5867,49.4994,49.5285,35019.0
2015-09-15 15:00:00,51.07,51.15,51.06,51.1,29105.0,49.5285,49.6061,49.5188,49.5576,29105.0
2015-09-15 15:30:00,51.1,51.19,51.0,51.0,60179.0,49.5576,49.6449,49.4606,49.4606,60179.0
2015-09-16 09:30:00,50.97,51.48,50.97,51.22,18985.0,49.4316,49.9262,49.4316,49.674,18985.0
2015-09-16 10:00:00,51.22,51.46,51.16,51.43,10120.0,49.674,49.9068,49.6158,49.8777,10120.0
2015-09-16 10:30:00,51.43,51.43,51.32,51.38,5000.0,49.8777,49.8777,49.771,49.8292,5000.0
2015-09-16 11:00:00,51.37,51.7,51.35,51.7,11645.0,49.8195,50.1395,49.8001,50.1395,11645.0
2015-09-16 11:30:00,51.67,51.74,51.63,51.72,9052.0,50.1104,50.1783,50.0716,50.1589,9052.0
2015-09-16 12:00:00,51.71,51.71,51.53,51.53,9608.0,50.1492,50.1492,49.9747,49.9747,9608.0
2015-09-16 12:30:00,51.56,51.59,51.49,51.56,5600.0,50.0037,50.0328,49.9359,50.0037,5600.0
2015-09-16 13:00:00,51.51,51.59,51.49,51.53,6812.0,49.9553,50.0328,49.9359,49.9747,6812.0
2015-09-16 13:30:00,51.53,51.63,51.5,51.52,10944.0,49.9747,50.0716,49.9456,49.965,10944.0
2015-09-16 14:00:00,51.54,51.55,51.38,51.44,14357.0,49.9843,49.994,49.8292,49.8874,14357.0
2015-09-16 14:30:00,51.43,51.59,51.37,51.58,64469.0,49.8777,50.0328,49.8195,50.0231,64469.0
2015-09-16 15:00:00,51.57,51.7,51.54,51.66,29722.0,50.0134,50.1395,49.9843,50.1007,29722.0
2015-09-16 15:30:00,51.69,51.72,51.59,51.62,49868.0,50.1298,50.1589,50.0328,50.0619,49868.0
2015-09-17 09:30:00,51.49,51.73,51.41,51.62,18476.0,49.9359,50.1686,49.8583,50.0619,18476.0
2015-09-17 10:00:00,51.62,51.77,51.62,51.7,14160.0,50.0619,50.2074,50.0619,50.1395,14160.0
2015-09-17 10:30:00,51.7,51.7,51.58,51.6,11120.0,50.1395,50.1395,50.0231,50.0425,11120.0
2015-09-17 11:00:00,51.57,51.63,51.41,51.44,15906.0,50.0134,50.0716,49.8583,49.8874,15906.0
2015-09-17 11:30:00,51.46,51.55,51.46,51.5,9100.0,49.9068,49.994,49.9068,49.9456,9100.0
2015-09-17 12:00:00,51.51,51.59,51.51,51.58,10300.0,49.9553,50.0328,49.9553,50.0231,10300.0
2015-09-17 12:30:00,51.58,51.65,51.45,51.52,11500.0,50.0231,50.091,49.8971,49.965,11500.0
2015-09-17 13:00:00,51.55,51.73,51.44,51.67,24574.0,49.994,50.1686,49.8874,50.1104,24574.0
2015-09-17 13:30:00,51.69,51.72,51.55,51.61,8700.0,50.1298,50.1589,49.994,50.0522,8700.0
2015-09-17 14:00:00,51.73,51.83,51.25,51.61,32891.0,50.1686,50.2656,49.7031,50.0522,32891.0
2015-09-17 14:30:00,51.59,51.99,51.59,51.93,64482.0,50.0328,50.4208,50.0328,50.3626,64482.0
2015-09-17 15:00:00,51.93,52.14,51.36,51.57,50889.0,50.3626,50.5662,49.8098,50.0134,50889.0
2015-09-17 15:30:00,51.57,51.71,51.36,51.4,44792.0,50.0134,50.1492,49.8098,49.8486,44792.0
2015-09-18 09:30:00,50.59,50.84,49.69,50.19,45240.0,49.063,49.3055,48.1902,48.6751,45240.0
2015-09-18 10:00:00,50.15,50.32,49.99,50.2,13100.0,48.6363,48.8012,48.4811,48.6848,13100.0
2015-09-18 10:30:00,50.24,50.42,50.15,50.22,18343.0,48.7236,48.8982,48.6363,48.7042,18343.0
2015-09-18 11:00:00,50.19,50.65,50.19,50.41,39201.0,48.6751,49.1212,48.6751,48.8885,39201.0
2015-09-18 11:30:00,50.39,50.57,50.37,50.5,28000.0,48.8691,49.0436,48.8497,48.9757,28000.0
2015-09-18 12:00:00,50.52,50.54,50.44,50.53,27547.0,48.9951,49.0145,48.9176,49.0048,27547.0
2015-09-18 12:30:00,50.48,50.57,50.43,50.52,22795.0,48.9563,49.0436,48.9079,48.9951,22795.0
2015-09-18 13:00:00,50.5,50.57,50.36,50.44,13578.0,48.9757,49.0436,48.84,48.9176,13578.0
2015-09-18 13:30:00,50.45,50.46,50.25,50.3,28486.0,48.9272,48.9369,48.7333,48.7818,28486.0
2015-09-18 14:00:00,50.3,50.4,50.12,50.23,65511.0,48.7818,48.8788,48.6072,48.7139,65511.0
2015-09-18 14:30:00,50.23,50.23,49.81,49.91,73888.0,48.7139,48.7139,48.3066,48.4035,73888.0
2015-09-18 15:00:00,49.91,49.96,49.58,49.61,71442.0,48.4035,48.452,48.0835,48.1126,71442.0
2015-09-18 15:30:00,49.62,49.62,49.12,49.53,325921.0,48.1223,48.1223,47.6374,48.035,325921.0
2015-09-21 09:30:00,50.07,50.47,49.6,50.47,35074.0,48.5587,48.9466,48.1029,48.9466,35074.0
2015-09-21 10:00:00,50.48,50.6,50.34,50.47,23054.0,48.9563,49.0727,48.8206,48.9466,23054.0
2015-09-21 10:30:00,50.42,50.66,50.42,50.63,11500.0,48.8982,49.1309,48.8982,49.1018,11500.0
2015-09-21 11:00:00,50.66,50.74,50.63,50.7,17844.0,49.1309,49.2085,49.1018,49.1697,17844.0
2015-09-21 11:30:00,50.7,50.7,50.44,50.46,11811.0,49.1697,49.1697,48.9176,48.9369,11811.0
2015-09-21 12:00:00,50.43,50.48,50.31,50.31,12499.0,48.9079,48.9563,48.7915,48.7915,12499.0
2015-09-21 12:30:00,50.31,50.32,50.19,50.25,12400.0,48.7915,48.8012,48.6751,48.7333,12400.0
2015-09-21 13:00:00,50.25,50.36,50.25,50.32,9600.0,48.7333,48.84,48.7333,48.8012,9600.0
2015-09-21 13:30:00,50.34,50.34,50.22,50.25,15600.0,48.8206,48.8206,48.7042,48.7333,15600.0
2015-09-21 14:00:00,50.21,50.25,50.12,50.14,12606.0,48.6945,48.7333,48.6072,48.6266,12606.0
2015-09-21 14:30:00,50.11,50.27,50.1,50.24,23100.0,48.5975,48.7527,48.5878,48.7236,23100.0
2015-09-21 15:00:00,50.24,50.33,50.2,50.3,23080.0,48.7236,48.8109,48.6848,48.7818,23080.0
2015-09-21 15:30:00,50.29,50.41,50.17,50.34,44619.0,48.7721,48.8885,48.6557,48.8206,44619.0
2015-09-22 09:30:00,49.45,49.91,49.26,49.5,26616.0,47.9574,48.4035,47.7732,48.0059,26616.0
2015-09-22 10:00:00,49.45,49.55,49.1,49.26,22238.0,47.9574,48.0544,47.618,47.7732,22238.0
2015-09-22 10:30:00,49.29,49.29,48.72,48.87,32503.0,47.8023,47.8023,47.2495,47.3949,32503.0
2015-09-22 11:00:00,48.83,49.04,48.69,48.72,26612.0,47.3561,47.5598,47.2204,47.2495,26612.0
2015-09-22 11:30:00,48.75,48.87,48.71,48.78,13904.0,47.2786,47.3949,47.2398,47.3077,13904.0
2015-09-22 12:00:00,48.8,48.91,48.71,48.85,24478.0,47.3271,47.4337,47.2398,47.3755,24478.0
2015-09-22 12:30:00,48.86,48.9,48.71,48.81,27784.0,47.3852,47.424,47.2398,47.3367,27784.0
2015-09-22 13:00:00,48.78,48.88,48.77,48.78,23663.0,47.3077,47.4046,47.298,47.3077,23663.0
2015-09-22 13:30:00,48.78,48.89,48.76,48.83,21916.0,47.3077,47.4143,47.2883,47.3561,21916.0
2015-09-22 14:00:00,48.8,48.92,48.79,48.91,31716.0,47.3271,47.4434,47.3174,47.4337,31716.0
2015-09-22 14:30:00,48.86,48.95,48.71,48.75,21888.0,47.3852,47.4725,47.2398,47.2786,21888.0
2015-09-22 15:00:00,48.77,48.92,48.75,48.92,61524.0,47.298,47.4434,47.2786,47.4434,61524.0
2015-09-22 15:30:00,48.94,49.02,48.71,48.83,89673.0,47.4628,47.5404,47.2398,47.3561,89673.0
2015-09-23 09:30:00,48.78,49.0,48.67,48.98,8912.0,47.3077,47.521,47.201,47.5016,8912.0
2015-09-23 10:00:00,49.04,49.21,48.94,49.15,21273.0,47.5598,47.7247,47.4628,47.6665,21273.0
2015-09-23 10:30:00,49.15,49.18,49.04,49.12,20833.0,47.6665,47.6956,47.5598,47.6374,20833.0
2015-09-23 11:00:00,49.11,49.16,49.09,49.13,40783.0,47.6277,47.6762,47.6083,47.6471,40783.0
2015-09-23 11:30:00,49.12,49.15,49.01,49.08,41903.0,47.6374,47.6665,47.5307,47.5986,41903.0
2015-09-23 12:00:00,49.02,49.04,48.94,49.01,19635.0,47.5404,47.5598,47.4628,47.5307,19635.0
2015-09-23 12:30:00,49.01,49.05,48.87,49.02,29108.0,47.5307,47.5695,47.3949,47.5404,29108.0
2015-09-23 13:00:00,49.02,49.04,48.79,48.87,26198.0,47.5404,47.5598,47.3174,47.3949,26198.0
2015-09-23 13:30:00,48.88,49.02,48.88,49.02,21653.0,47.4046,47.5404,47.4046,47.5404,21653.0
2015-09-23 14:00:00,49.02,49.07,48.95,48.97,25629.0,47.5404,47.5889,47.4725,47.4919,25629.0
2015-09-23 14:30:00,48.96,48.97,48.91,48.91,32063.0,47.4822,47.4919,47.4337,47.4337,32063.0
2015-09-23 15:00:00,48.92,48.95,48.7,48.77,24327.0,47.4434,47.4725,47.2301,47.298,24327.0
2015-09-23 15:30:00,48.78,48.84,48.7,48.73,36186.0,47.3077,47.3658,47.2301,47.2592,36186.0
2015-09-24 09:30:00,48.41,48.72,48.24,48.4,15688.0,46.9488,47.2495,46.784,46.9391,15688.0
2015-09-24 10:00:00,48.34,48.55,48.27,48.29,12827.0,46.8809,47.0846,46.813,46.8324,12827.0
2015-09-24 10:30:00,48.29,48.4,48.21,48.27,17233.0,46.8324,46.9391,46.7549,46.813,17233.0
2015-09-24 11:00:00,48.23,48.26,48.07,48.07,14776.0,46.7743,46.8034,46.6191,46.6191,14776.0
2015-09-24 11:30:00,48.05,48.17,47.9,47.96,22851.0,46.5997,46.7161,46.4542,46.5124,22851.0
2015-09-24 12:00:00,47.96,47.96,47.85,47.91,11852.0,46.5124,46.5124,46.4057,46.4639,11852.0
2015-09-24 12:30:00,47.93,48.07,47.92,47.98,8626.0,46.4833,46.6191,46.4736,46.5318,8626.0
2015-09-24 13:00:00,47.99,48.03,47.85,47.91,9152.0,46.5415,46.5803,46.4057,46.4639,9152.0
2015-09-24 13:30:00,47.92,47.98,47.82,47.84,16891.0,46.4736,46.5318,46.3766,46.396,16891.0
2015-09-24 14:00:00,47.84,47.91,47.75,47.9,15880.0,46.396,46.4639,46.3087,46.4542,15880.0
2015-09-24 14:30:00,47.91,48.08,47.86,48.0,13400.0,46.4639,46.6288,46.4154,46.5512,13400.0
2015-09-24 15:00:00,48.02,48.21,47.86,48.21,18204.0,46.5706,46.7549,46.4154,46.7549,18204.0
2015-09-24 15:30:00,48.19,48.19,47.93,48.13,47361.0,46.7355,46.7355,46.4833,46.6773,47361.0
2015-09-25 09:30:00,48.63,48.69,47.92,48.52,19426.0,47.1622,47.2204,46.4736,47.0555,19426.0
2015-09-25 10:00:00,48.52,48.7,48.44,48.54,14903.0,47.0555,47.2301,46.9779,47.0749,14903.0
2015-09-25 10:30:00,48.49,48.81,48.49,48.76,21804.0,47.0264,47.3367,47.0264,47.2883,21804.0
2015-09-25 11:00:00,48.8,48.87,48.7,48.83,10462.0,47.3271,47.3949,47.2301,47.3561,10462.0
2015-09-25 11:30:00,48.84,49.09,48.77,49.02,22062.0,47.3658,47.6083,47.298,47.5404,22062.0
2015-09-25 12:00:00,49.02,49.12,48.95,49.02,22308.0,47.5404,47.6374,47.4725,47.5404,22308.0
2015-09-25 12:30:00,49.02,49.02,48.82,48.88,8500.0,47.5404,47.5404,47.3464,47.4046,8500.0
2015-09-25 13:00:00,48.89,49.0,48.88,48.88,16466.0,47.4143,47.521,47.4046,47.4046,16466.0
2015-09-25 13:30:00,48.91,49.04,48.91,49.03,7500.0,47.4337,47.5598,47.4337,47.5501,7500.0
2015-09-25 14:00:00,49.1,49.11,48.77,48.77,8489.0,47.618,47.6277,47.298,47.298,8489.0
2015-09-25 14:30:00,48.77,48.83,48.36,48.42,36995.0,47.298,47.3561,46.9003,46.9585,36995.0
2015-09-25 15:00:00,48.42,48.43,48.21,48.34,34752.0,46.9585,46.9682,46.7549,46.8809,34752.0
2015-09-25 15:30:00,48.31,48.44,48.25,48.25,129008.0,46.8518,46.9779,46.7937,46.7937,129008.0
2015-09-28 09:30:00,47.91,47.95,47.71,47.76,11148.0,46.4639,46.5027,46.27,46.3184,11148.0
2015-09-28 10:00:00,47.76,47.76,47.33,47.64,37184.0,46.3184,46.3184,45.9014,46.2021,37184.0
2015-09-28 10:30:00,47.64,47.64,47.06,47.23,18758.0,46.2021,46.2021,45.6396,45.8044,18758.0
2015-09-28 11:00:00,47.21,47.3,46.99,47.02,19726.0,45.785,45.8723,45.5717,45.6008,19726.0
2015-09-28 11:30:00,47.0,47.09,46.85,47.07,16321.0,45.5814,45.6687,45.4359,45.6493,16321.0
2015-09-28 12:00:00,46.99,47.0,46.81,46.89,11407.0,45.5717,45.5814,45.3971,45.4747,11407.0
2015-09-28 12:30:00,46.82,46.85,46.7,46.7,23914.0,45.4068,45.4359,45.2904,45.2904,23914.0
2015-09-28 13:00:00,46.69,46.9,46.69,46.73,21469.0,45.2807,45.4844,45.2807,45.3195,21469.0
2015-09-28 13:30:00,46.73,46.81,46.63,46.67,20677.0,45.3195,45.3971,45.2225,45.2613,20677.0
2015-09-28 14:00:00,46.62,46.68,46.33,46.42,31899.0,45.2129,45.271,44.9316,45.0189,31899.0
2015-09-28 14:30:00,46.35,46.68,46.35,46.67,47913.0,44.951,45.271,44.951,45.2613,47913.0
2015-09-28 15:00:00,46.6,46.75,46.5,46.65,34433.0,45.1935,45.3389,45.0965,45.2419,34433.0
2015-09-28 15:30:00,46.65,46.75,46.44,46.48,58796.0,45.2419,45.3389,45.0383,45.0771,58796.0
2015-09-29 09:30:00,46.62,46.62,45.81,46.27,21898.0,45.2129,45.2129,44.4273,44.8734,21898.0
2015-09-29 10:00:00,46.32,46.52,46.1,46.51,23688.0,44.9219,45.1159,44.7085,45.1062,23688.0
2015-09-29 10:30:00,46.56,46.66,46.37,46.53,9890.0,45.1547,45.2516,44.9704,45.1256,9890.0
2015-09-29 11:00:00,46.49,46.6,46.34,46.45,10534.0,45.0868,45.1935,44.9413,45.048,10534.0
2015-09-29 11:30:00,46.38,46.38,46.13,46.17,9000.0,44.9801,44.9801,44.7376,44.7764,9000.0
2015-09-29 12:00:00,46.17,46.25,46.05,46.24,9064.0,44.7764,44.854,44.6601,44.8443,9064.0
2015-09-29 12:30:00,46.25,46.25,46.04,46.04,13945.0,44.854,44.854,44.6504,44.6504,13945.0
2015-09-29 13:00:00,46.06,46.25,46.03,46.22,10290.0,44.6698,44.854,44.6407,44.8249,10290.0
2015-09-29 13:30:00,46.23,46.25,46.12,46.14,32062.0,44.8346,44.854,44.7279,44.7473,32062.0
2015-09-29 14:00:00,46.1,46.15,46.02,46.15,21239.0,44.7085,44.757,44.631,44.757,21239.0
2015-09-29 14:30:00,46.14,46.15,45.91,45.93,17437.0,44.7473,44.757,44.5243,44.5437,17437.0
2015-09-29 15:00:00,45.94,45.94,45.71,45.85,23641.0,44.5534,44.5534,44.3303,44.4661,23641.0
2015-09-29 15:30:00,45.85,45.98,45.74,45.88,115514.0,44.4661,44.5922,44.3594,44.4952,115514.0
2015-09-30 09:30:00,46.3,46.92,46.25,46.78,27685.0,44.9025,45.5038,44.854,45.368,27685.0
2015-09-30 10:00:00,46.81,47.25,46.81,47.01,27509.0,45.3971,45.8238,45.3971,45.5911,27509.0
2015-09-30 10:30:00,47.04,47.11,46.9,46.93,20487.0,45.6202,45.6881,45.4844,45.5135,20487.0
2015-09-30 11:00:00,46.93,47.04,46.82,46.94,15440.0,45.5135,45.6202,45.4068,45.5232,15440.0
2015-09-30 11:30:00,46.92,46.94,46.77,46.8,11746.0,45.5038,45.5232,45.3583,45.3874,11746.0
2015-09-30 12:00:00,46.82,46.83,46.71,46.81,5791.0,45.4068,45.4165,45.3001,45.3971,5791.0
2015-09-30 12:30:00,46.77,46.88,46.74,46.79,12526.0,45.3583,45.465,45.3292,45.3777,12526.0
2015-09-30 13:00:00,46.8,46.8,46.71,46.76,18790.0,45.3874,45.3874,45.3001,45.3486,18790.0
2015-09-30 13:30:00,46.78,47.17,46.78,47.07,31229.0,45.368,45.7463,45.368,45.6493,31229.0
2015-09-30 14:00:00,47.08,47.12,46.9,46.98,35119.0,45.659,45.6978,45.4844,45.562,35119.0
2015-09-30 14:30:00,46.99,46.99,46.84,46.86,28091.0,45.5717,45.5717,45.4262,45.4456,28091.0
2015-09-30 15:00:00,46.87,47.07,46.79,47.05,35353.0,45.4553,45.6493,45.3777,45.6299,35353.0
2015-09-30 15:30:00,47.07,47.24,47.06,47.11,44713.0,45.6493,45.8141,45.6396,45.6881,44713.0
2015-10-01 09:30:00,47.14,47.4,46.92,47.24,60236.0,45.7172,45.9693,45.5038,45.8141,60236.0
2015-10-01 10:00:00,47.24,47.82,47.09,47.81,100708.0,45.8141,46.3766,45.6687,46.3669,100708.0
2015-10-01 10:30:00,47.82,47.92,47.3,47.35,54032.0,46.3766,46.4736,45.8723,45.9208,54032.0
2015-10-01 11:00:00,47.34,47.34,46.98,47.07,20743.0,45.9111,45.9111,45.562,45.6493,20743.0
2015-10-01 11:30:00,47.09,47.31,47.09,47.16,77921.0,45.6687,45.882,45.6687,45.7366,77921.0
2015-10-01 12:00:00,47.17,47.23,47.01,47.2,34881.0,45.7463,45.8044,45.5911,45.7753,34881.0
2015-10-01 12:30:00,47.2,47.24,47.09,47.22,29005.0,45.7753,45.8141,45.6687,45.7947,29005.0
2015-10-01 13:00:00,47.23,47.24,46.96,47.05,69976.0,45.8044,45.8141,45.5426,45.6299,69976.0
2015-10-01 13:30:00,47.03,47.23,47.01,47.17,32786.0,45.6105,45.8044,45.5911,45.7463,32786.0
2015-10-01 14:00:00,47.2,47.38,47.01,47.09,42981.0,45.7753,45.9499,45.5911,45.6687,42981.0
2015-10-01 14:30:00,47.11,47.32,47.06,47.25,36843.0,45.6881,45.8917,45.6396,45.8238,36843.0
2015-10-01 15:00:00,47.25,47.38,47.08,47.15,43670.0,45.8238,45.9499,45.659,45.7269,43670.0
2015-10-01 15:30:00,47.16,47.5,47.14,47.49,89795.0,45.7366,46.0663,45.7172,46.0566,89795.0
2015-10-02 09:30:00,46.93,47.18,46.68,46.9,67708.0,45.5135,45.7559,45.271,45.4844,67708.0
2015-10-02 10:00:00,46.92,47.17,46.69,46.78,60061.0,45.5038,45.7463,45.2807,45.368,60061.0
2015-10-02 10:30:00,46.81,46.97,46.63,46.87,25108.0,45.3971,45.5523,45.2225,45.4553,25108.0
2015-10-02 11:00:00,46.9,46.98,46.77,46.85,31121.0,45.4844,45.562,45.3583,45.4359,31121.0
2015-10-02 11:30:00,46.87,46.95,46.79,46.88,22631.0,45.4553,45.5329,45.3777,45.465,22631.0
2015-10-02 12:00:00,46.89,47.01,46.82,46.98,23955.0,45.4747,45.5911,45.4068,45.562,23955.0
2015-10-02 12:30:00,46.95,47.3,46.92,47.27,28409.0,45.5329,45.8723,45.5038,45.8432,28409.0
2015-10-02 13:00:00,47.3,47.52,47.24,47.4,30149.0,45.8723,46.0857,45.8141,45.9693,30149.0
2015-10-02 13:30:00,47.4,47.71,47.25,47.52,32233.0,45.9693,46.27,45.8238,46.0857,32233.0
2015-10-02 14:00:00,47.52,47.85,47.44,47.85,45132.0,46.0857,46.4057,46.0081,46.4057,45132.0
2015-10-02 14:30:00,47.89,47.98,47.86,47.9,37969.0,46.4445,46.5318,46.4154,46.4542,37969.0
2015-10-02 15:00:00,47.91,48.48,47.88,48.48,58465.0,46.4639,47.0167,46.4348,47.0167,58465.0
2015-10-02 15:30:00,48.49,48.76,48.49,48.72,126443.0,47.0264,47.2883,47.0264,47.2495,126443.0
2015-10-05 09:30:00,48.85,49.57,48.85,49.54,33072.0,47.3755,48.0738,47.3755,48.0447,33072.0
2015-10-05 10:00:00,49.58,49.84,49.47,49.72,38967.0,48.0835,48.3357,47.9768,48.2193,38967.0
2015-10-05 10:30:00,49.67,49.72,49.39,49.62,35585.0,48.1708,48.2193,47.8992,48.1223,35585.0
2015-10-05 11:00:00,49.66,49.74,49.52,49.66,13777.0,48.1611,48.2387,48.0253,48.1611,13777.0
2015-10-05 11:30:00,49.71,49.71,49.45,49.56,9700.0,48.2096,48.2096,47.9574,48.0641,9700.0
2015-10-05 12:00:00,49.61,49.69,49.5,49.6,14610.0,48.1126,48.1902,48.0059,48.1029,14610.0
2015-10-05 12:30:00,49.6,49.69,49.45,49.52,9440.0,48.1029,48.1902,47.9574,48.0253,9440.0
2015-10-05 13:00:00,49.55,49.7,49.51,49.61,16434.0,48.0544,48.1999,48.0156,48.1126,16434.0
2015-10-05 13:30:00,49.65,49.73,49.58,49.7,29615.0,48.1514,48.229,48.0835,48.1999,29615.0
2015-10-05 14:00:00,49.7,50.13,49.7,50.1,61914.0,48.1999,48.6169,48.1999,48.5878,61914.0
2015-10-05 14:30:00,50.1,50.17,49.95,49.99,14344.0,48.5878,48.6557,48.4423,48.4811,14344.0
2015-10-05 15:00:00,49.99,50.04,49.92,49.94,17870.0,48.4811,48.5296,48.4132,48.4326,17870.0
2015-10-05 15:30:00,49.92,50.04,49.85,50.0,53945.0,48.4132,48.5296,48.3454,48.4908,53945.0
2015-10-06 09:30:00,49.94,50.24,49.75,50.1,19101.0,48.4326,48.7236,48.2484,48.5878,19101.0
2015-10-06 10:00:00,50.16,50.23,49.94,50.01,31759.0,48.646,48.7139,48.4326,48.5005,31759.0
2015-10-06 10:30:00,50.03,50.16,49.94,50.09,10600.0,48.5199,48.646,48.4326,48.5781,10600.0
2015-10-06 11:00:00,50.09,50.29,50.01,50.24,31498.0,48.5781,48.7721,48.5005,48.7236,31498.0
2015-10-06 11:30:00,50.29,50.29,49.94,49.97,11900.0,48.7721,48.7721,48.4326,48.4617,11900.0
2015-10-06 12:00:00,49.99,50.06,49.7,49.71,18529.0,48.4811,48.549,48.1999,48.2096,18529.0
2015-10-06 12:30:00,49.73,49.86,49.58,49.85,28406.0,48.229,48.3551,48.0835,48.3454,28406.0
2015-10-06 13:00:00,49.85,49.99,49.81,49.98,13022.0,48.3454,48.4811,48.3066,48.4714,13022.0
2015-10-06 13:30:00,49.91,49.93,49.7,49.7,14270.0,48.4035,48.4229,48.1999,48.1999,14270.0
2015-10-06 14:00:00,49.74,49.97,49.73,49.92,7416.0,48.2387,48.4617,48.229,48.4132,7416.0
2015-10-06 14:30:00,49.93,49.99,49.7,49.75,9802.0,48.4229,48.4811,48.1999,48.2484,9802.0
2015-10-06 15:00:00,49.74,49.88,49.7,49.83,13900.0,48.2387,48.3745,48.1999,48.326,13900.0
2015-10-06 15:30:00,49.86,49.94,49.69,49.79,60835.0,48.3551,48.4326,48.1902,48.2872,60835.0
2015-10-07 09:30:00,49.91,50.52,49.91,50.49,9847.0,48.4035,48.9951,48.4035,48.966,9847.0
2015-10-07 10:00:00,50.47,50.63,50.47,50.61,13032.0,48.9466,49.1018,48.9466,49.0824,13032.0
2015-10-07 10:30:00,50.62,50.62,50.18,50.18,14389.0,49.0921,49.0921,48.6654,48.6654,14389.0
2015-10-07 11:00:00,50.2,50.21,49.85,49.86,7367.0,48.6848,48.6945,48.3454,48.3551,7367.0
2015-10-07 11:30:00,49.89,50.38,49.85,50.38,7593.0,48.3842,48.8594,48.3454,48.8594,7593.0
2015-10-07 12:00:00,50.42,50.43,50.2,50.27,11204.0,48.8982,48.9079,48.6848,48.7527,11204.0
2015-10-07 12:30:00,50.29,50.39,50.19,50.19,6750.0,48.7721,48.8691,48.6751,48.6751,6750.0
2015-10-07 13:00:00,50.22,50.34,50.21,50.3,8253.0,48.7042,48.8206,48.6945,48.7818,8253.0
2015-10-07 13:30:00,50.36,50.74,50.36,50.61,12428.0,48.84,49.2085,48.84,49.0824,12428.0
2015-10-07 14:00:00,50.65,50.84,50.55,50.57,12169.0,49.1212,49.3055,49.0242,49.0436,12169.0
2015-10-07 14:30:00,50.6,50.61,50.48,50.5,4400.0,49.0727,49.0824,48.9563,48.9757,4400.0
2015-10-07 15:00:00,50.44,50.69,50.44,50.67,29043.0,48.9176,49.16,48.9176,49.1406,29043.0
2015-10-07 15:30:00,50.67,50.95,50.66,50.85,107619.0,49.1406,49.4122,49.1309,49.3152,107619.0
2015-10-08 09:30:00,50.65,51.68,50.65,51.59,30659.0,49.1212,50.1201,49.1212,50.0328,30659.0
2015-10-08 10:00:00,51.65,51.9,51.64,51.85,42035.0,50.091,50.3335,50.0813,50.285,42035.0
2015-10-08 10:30:00,51.84,52.16,51.79,52.08,55488.0,50.2753,50.5856,50.2268,50.5081,55488.0
2015-10-08 11:00:00,52.08,52.14,51.76,51.82,19936.0,50.5081,50.5662,50.1977,50.2559,19936.0
2015-10-08 11:30:00,51.78,52.06,51.78,52.01,18739.0,50.2171,50.4887,50.2171,50.4402,18739.0
2015-10-08 12:00:00,51.97,52.15,51.93,52.05,13899.0,50.4014,50.5759,50.3626,50.479,13899.0
2015-10-08 12:30:00,52.05,52.11,51.85,51.9,13743.0,50.479,50.5371,50.285,50.3335,13743.0
2015-10-08 13:00:00,51.88,51.92,51.83,51.83,24670.0,50.3141,50.3529,50.2656,50.2656,24670.0
2015-10-08 13:30:00,51.85,51.9,51.76,51.8,18269.0,50.285,50.3335,50.1977,50.2365,18269.0
2015-10-08 14:00:00,51.81,51.95,51.74,51.95,42790.0,50.2462,50.382,50.1783,50.382,42790.0
2015-10-08 14:30:00,51.96,52.19,51.96,52.16,34065.0,50.3917,50.6147,50.3917,50.5856,34065.0
2015-10-08 15:00:00,52.16,52.61,52.15,52.41,76239.0,50.5856,51.0221,50.5759,50.8281,76239.0
2015-10-08 15:30:00,52.4,52.43,52.24,52.27,55785.0,50.8184,50.8475,50.6632,50.6923,55785.0
2015-10-09 09:30:00,51.98,52.79,51.98,52.2,26790.0,50.4111,51.1966,50.4111,50.6244,26790.0
2015-10-09 10:00:00,52.19,52.22,51.91,52.14,11500.0,50.6147,50.6438,50.3432,50.5662,11500.0
2015-10-09 10:30:00,52.17,52.31,52.02,52.31,14672.0,50.5953,50.7311,50.4499,50.7311,14672.0
2015-10-09 11:00:00,52.26,52.28,52.05,52.13,31077.0,50.6826,50.702,50.479,50.5565,31077.0
2015-10-09 11:30:00,52.13,52.15,52.05,52.08,28623.0,50.5565,50.5759,50.479,50.5081,28623.0
2015-10-09 12:00:00,52.08,52.12,51.93,52.03,18797.0,50.5081,50.5468,50.3626,50.4596,18797.0
2015-10-09 12:30:00,52.03,52.22,51.98,52.21,8342.0,50.4596,50.6438,50.4111,50.6341,8342.0
2015-10-09 13:00:00,52.21,52.26,52.14,52.21,11679.0,50.6341,50.6826,50.5662,50.6341,11679.0
2015-10-09 13:30:00,52.19,52.19,52.08,52.13,12350.0,50.6147,50.6147,50.5081,50.5565,12350.0
2015-10-09 14:00:00,52.11,52.2,52.04,52.13,12684.0,50.5371,50.6244,50.4693,50.5565,12684.0
2015-10-09 14:30:00,52.14,52.23,52.04,52.11,20454.0,50.5662,50.6535,50.4693,50.5371,20454.0
2015-10-09 15:00:00,52.11,52.16,52.0,52.09,24289.0,50.5371,50.5856,50.4305,50.5177,24289.0
2015-10-09 15:30:00,52.12,52.23,52.06,52.13,56988.0,50.5468,50.6535,50.4887,50.5565,56988.0
2015-10-12 09:30:00,52.08,52.2,51.89,51.98,11154.0,50.5081,50.6244,50.3238,50.4111,11154.0
2015-10-12 10:00:00,52.0,52.36,52.0,52.24,17290.0,50.4305,50.7796,50.4305,50.6632,17290.0
2015-10-12 10:30:00,52.27,52.3,51.95,52.03,16277.0,50.6923,50.7214,50.382,50.4596,16277.0
2015-10-12 11:00:00,52.03,52.31,52.03,52.31,10862.0,50.4596,50.7311,50.4596,50.7311,10862.0
2015-10-12 11:30:00,52.32,52.4,52.24,52.32,19578.0,50.7408,50.8184,50.6632,50.7408,19578.0
2015-10-12 12:00:00,52.33,52.51,52.31,52.46,12609.0,50.7505,50.9251,50.7311,50.8766,12609.0
2015-10-12 12:30:00,52.47,52.47,52.36,52.38,10440.0,50.8863,50.8863,50.7796,50.799,10440.0
2015-10-12 13:00:00,52.38,52.38,52.16,52.18,8301.0,50.799,50.799,50.5856,50.605,8301.0
2015-10-12 13:30:00,52.19,52.31,52.15,52.21,12874.0,50.6147,50.7311,50.5759,50.6341,12874.0
2015-10-12 14:00:00,52.27,52.46,52.21,52.39,15576.0,50.6923,50.8766,50.6341,50.8087,15576.0
2015-10-12 14:30:00,52.39,52.41,52.27,52.32,15080.0,50.8087,50.8281,50.6923,50.7408,15080.0
2015-10-12 15:00:00,52.32,52.39,52.3,52.34,16470.0,50.7408,50.8087,50.7214,50.7602,16470.0
2015-10-12 15:30:00,52.34,52.42,52.25,52.32,45088.0,50.7602,50.8378,50.6729,50.7408,45088.0
2015-10-13 09:30:00,51.67,51.94,51.57,51.59,19676.0,50.1104,50.3723,50.0134,50.0328,19676.0
2015-10-13 10:00:00,51.62,51.94,51.47,51.94,21897.0,50.0619,50.3723,49.9165,50.3723,21897.0
2015-10-13 10:30:00,52.02,52.45,51.96,52.3,12309.0,50.4499,50.8669,50.3917,50.7214,12309.0
2015-10-13 11:00:00,52.29,52.31,51.93,51.97,14019.0,50.7117,50.7311,50.3626,50.4014,14019.0
2015-10-13 11:30:00,51.99,52.16,51.96,51.97,10859.0,50.4208,50.5856,50.3917,50.4014,10859.0
2015-10-13 12:00:00,51.97,51.97,51.76,51.78,34146.0,50.4014,50.4014,50.1977,50.2171,34146.0
2015-10-13 12:30:00,51.76,51.82,51.52,51.52,10837.0,50.1977,50.2559,49.965,49.965,10837.0
2015-10-13 13:00:00,51.53,51.53,51.41,51.47,15250.0,49.9747,49.9747,49.8583,49.9165,15250.0
2015-10-13 13:30:00,51.48,51.48,51.21,51.25,16133.0,49.9262,49.9262,49.6643,49.7031,16133.0
2015-10-13 14:00:00,51.23,51.25,51.06,51.08,18711.0,49.6837,49.7031,49.5188,49.5382,18711.0
2015-10-13 14:30:00,51.08,51.09,50.85,50.89,33686.0,49.5382,49.5479,49.3152,49.354,33686.0
2015-10-13 15:00:00,50.9,50.92,50.64,50.71,42307.0,49.3637,49.3831,49.1115,49.1794,42307.0
2015-10-13 15:30:00,50.72,50.94,50.66,50.91,45661.0,49.1891,49.4025,49.1309,49.3734,45661.0
2015-10-14 09:30:00,50.89,50.96,50.78,50.89,5098.0,49.354,49.4219,49.2473,49.354,5098.0
2015-10-14 10:00:00,50.76,50.82,50.55,50.55,7904.0,49.2279,49.2861,49.0242,49.0242,7904.0
2015-10-14 10:30:00,50.58,50.73,50.5,50.56,6924.0,49.0533,49.1988,48.9757,49.0339,6924.0
2015-10-14 11:00:00,50.55,50.61,50.3,50.33,13530.0,49.0242,49.0824,48.7818,48.8109,13530.0
2015-10-14 11:30:00,50.32,50.39,50.25,50.33,24946.0,48.8012,48.8691,48.7333,48.8109,24946.0
2015-10-14 12:00:00,50.33,50.35,50.01,50.1,9850.0,48.8109,48.8303,48.5005,48.5878,9850.0
2015-10-14 12:30:00,50.11,50.24,50.08,50.19,23156.0,48.5975,48.7236,48.5684,48.6751,23156.0
2015-10-14 13:00:00,50.21,50.22,50.03,50.08,11279.0,48.6945,48.7042,48.5199,48.5684,11279.0
2015-10-14 13:30:00,50.08,50.13,49.9,49.97,15796.0,48.5684,48.6169,48.3938,48.4617,15796.0
2015-10-14 14:00:00,49.93,50.0,49.72,49.78,14513.0,48.4229,48.4908,48.2193,48.2775,14513.0
2015-10-14 14:30:00,49.76,49.78,49.52,49.62,29335.0,48.2581,48.2775,48.0253,48.1223,29335.0
2015-10-14 15:00:00,49.63,49.73,49.47,49.57,26057.0,48.132,48.229,47.9768,48.0738,26057.0
2015-10-14 15:30:00,49.59,49.65,49.48,49.56,42952.0,48.0932,48.1514,47.9865,48.0641,42952.0
2015-10-15 09:30:00,49.86,49.86,49.13,49.26,12128.0,48.3551,48.3551,47.6471,47.7732,12128.0
2015-10-15 10:00:00,49.36,49.38,49.03,49.18,49117.0,47.8701,47.8895,47.5501,47.6956,49117.0
2015-10-15 10:30:00,49.11,49.36,49.09,49.18,24614.0,47.6277,47.8701,47.6083,47.6956,24614.0
2015-10-15 11:00:00,49.16,49.32,49.05,49.2,9261.0,47.6762,47.8314,47.5695,47.715,9261.0
2015-10-15 11:30:00,49.21,49.21,48.65,48.69,19333.0,47.7247,47.7247,47.1816,47.2204,19333.0
2015-10-15 12:00:00,48.68,48.94,48.52,48.9,26079.0,47.2107,47.4628,47.0555,47.424,26079.0
2015-10-15 12:30:00,48.88,49.04,48.81,49.01,8874.0,47.4046,47.5598,47.3367,47.5307,8874.0
2015-10-15 13:00:00,49.06,49.23,49.06,49.12,9289.0,47.5792,47.7441,47.5792,47.6374,9289.0
2015-10-15 13:30:00,49.12,49.31,49.04,49.23,9019.0,47.6374,47.8217,47.5598,47.7441,9019.0
2015-10-15 14:00:00,49.25,49.54,49.25,49.54,25802.0,47.7635,48.0447,47.7635,48.0447,25802.0
2015-10-15 14:30:00,49.57,49.83,49.53,49.83,19697.0,48.0738,48.326,48.035,48.326,19697.0
2015-10-15 15:00:00,49.81,50.09,49.8,50.09,22374.0,48.3066,48.5781,48.2969,48.5781,22374.0
2015-10-15 15:30:00,50.09,50.14,50.02,50.06,41766.0,48.5781,48.6266,48.5102,48.549,41766.0
2015-10-16 09:30:00,50.07,50.16,49.64,49.65,17965.0,48.5587,48.646,48.1417,48.1514,17965.0
2015-10-16 10:00:00,49.64,49.74,49.34,49.41,20534.0,48.1417,48.2387,47.8508,47.9186,20534.0
2015-10-16 10:30:00,49.34,49.36,49.14,49.25,10007.0,47.8508,47.8701,47.6568,47.7635,10007.0
2015-10-16 11:00:00,49.27,49.47,49.24,49.28,14125.0,47.7829,47.9768,47.7538,47.7926,14125.0
2015-10-16 11:30:00,49.27,49.36,49.23,49.31,13223.0,47.7829,47.8701,47.7441,47.8217,13223.0
2015-10-16 12:00:00,49.35,49.38,49.25,49.3,12597.0,47.8605,47.8895,47.7635,47.812,12597.0
2015-10-16 12:30:00,49.3,49.41,49.25,49.25,10700.0,47.812,47.9186,47.7635,47.7635,10700.0
2015-10-16 13:00:00,49.27,49.52,49.23,49.49,24281.0,47.7829,48.0253,47.7441,47.9962,24281.0
2015-10-16 13:30:00,49.47,49.56,49.44,49.44,15643.0,47.9768,48.0641,47.9477,47.9477,15643.0
2015-10-16 14:00:00,49.44,49.58,49.38,49.47,19115.0,47.9477,48.0835,47.8895,47.9768,19115.0
2015-10-16 14:30:00,49.45,49.67,49.45,49.52,15485.0,47.9574,48.1708,47.9574,48.0253,15485.0
2015-10-16 15:00:00,49.52,49.89,49.52,49.84,23410.0,48.0253,48.3842,48.0253,48.3357,23410.0
2015-10-16 15:30:00,49.8,49.92,49.75,49.81,58113.0,48.2969,48.4132,48.2484,48.3066,58113.0
2015-10-19 09:30:00,49.52,49.74,49.44,49.66,17253.0,48.0253,48.2387,47.9477,48.1611,17253.0
2015-10-19 10:00:00,49.69,49.85,49.59,49.84,5367.0,48.1902,48.3454,48.0932,48.3357,5367.0
2015-10-19 10:30:00,49.77,49.79,49.68,49.72,5200.0,48.2678,48.2872,48.1805,48.2193,5200.0
2015-10-19 11:00:00,49.73,49.73,49.55,49.7,20100.0,48.229,48.229,48.0544,48.1999,20100.0
2015-10-19 11:30:00,49.69,49.82,49.69,49.79,6322.0,48.1902,48.3163,48.1902,48.2872,6322.0
2015-10-19 12:00:00,49.77,49.83,49.7,49.78,18367.0,48.2678,48.326,48.1999,48.2775,18367.0
2015-10-19 12:30:00,49.77,49.89,49.75,49.85,9079.0,48.2678,48.3842,48.2484,48.3454,9079.0
2015-10-19 13:00:00,49.85,49.87,49.77,49.77,19293.0,48.3454,48.3648,48.2678,48.2678,19293.0
2015-10-19 13:30:00,49.78,49.83,49.69,49.8,16503.0,48.2775,48.326,48.1902,48.2969,16503.0
2015-10-19 14:00:00,49.81,49.87,49.73,49.81,9663.0,48.3066,48.3648,48.229,48.3066,9663.0
2015-10-19 14:30:00,49.82,49.89,49.82,49.89,7899.0,48.3163,48.3842,48.3163,48.3842,7899.0
2015-10-19 15:00:00,49.89,49.98,49.87,49.93,7963.0,48.3842,48.4714,48.3648,48.4229,7963.0
2015-10-19 15:30:00,49.93,49.93,49.76,49.85,26991.0,48.4229,48.4229,48.2581,48.3454,26991.0
2015-10-20 09:30:00,50.06,50.85,50.06,50.46,26832.0,48.549,49.3152,48.549,48.9369,26832.0
2015-10-20 10:00:00,50.54,50.88,50.5,50.88,8132.0,49.0145,49.3443,48.9757,49.3443,8132.0
2015-10-20 10:30:00,50.84,51.11,50.79,51.11,21338.0,49.3055,49.5673,49.257,49.5673,21338.0
2015-10-20 11:00:00,51.1,51.11,50.84,50.99,15639.0,49.5576,49.5673,49.3055,49.4509,15639.0
2015-10-20 11:30:00,51.0,51.01,50.82,50.82,49400.0,49.4606,49.4703,49.2861,49.2861,49400.0
2015-10-20 12:00:00,50.78,50.82,50.65,50.79,7511.0,49.2473,49.2861,49.1212,49.257,7511.0
2015-10-20 12:30:00,50.83,50.83,50.69,50.76,4850.0,49.2958,49.2958,49.16,49.2279,4850.0
2015-10-20 13:00:00,50.73,50.74,50.64,50.66,5563.0,49.1988,49.2085,49.1115,49.1309,5563.0
2015-10-20 13:30:00,50.66,50.7,50.62,50.63,4850.0,49.1309,49.1697,49.0921,49.1018,4850.0
2015-10-20 14:00:00,50.65,50.68,50.53,50.59,16540.0,49.1212,49.1503,49.0048,49.063,16540.0
2015-10-20 14:30:00,50.65,50.89,50.54,50.86,47946.0,49.1212,49.354,49.0145,49.3249,47946.0
2015-10-20 15:00:00,50.88,51.05,50.85,51.02,30238.0,49.3443,49.5091,49.3152,49.48,30238.0
2015-10-20 15:30:00,51.03,51.09,50.94,51.01,58614.0,49.4897,49.5479,49.4025,49.4703,58614.0
2015-10-21 09:30:00,51.03,51.29,50.76,50.82,12521.0,49.4897,49.7419,49.2279,49.2861,12521.0
2015-10-21 10:00:00,50.81,50.83,50.36,50.45,23519.0,49.2764,49.2958,48.84,48.9272,23519.0
2015-10-21 10:30:00,50.42,50.8,50.38,50.76,14868.0,48.8982,49.2667,48.8594,49.2279,14868.0
2015-10-21 11:00:00,50.74,50.77,50.47,50.66,11398.0,49.2085,49.2376,48.9466,49.1309,11398.0
2015-10-21 11:30:00,50.68,50.95,50.68,50.78,16315.0,49.1503,49.4122,49.1503,49.2473,16315.0
2015-10-21 12:00:00,50.8,50.94,50.8,50.86,19457.0,49.2667,49.4025,49.2667,49.3249,19457.0
2015-10-21 12:30:00,50.88,50.9,50.8,50.83,17294.0,49.3443,49.3637,49.2667,49.2958,17294.0
2015-10-21 13:00:00,50.81,50.85,50.4,50.41,18929.0,49.2764,49.3152,48.8788,48.8885,18929.0
2015-10-21 13:30:00,50.43,50.73,50.42,50.67,14561.0,48.9079,49.1988,48.8982,49.1406,14561.0
2015-10-21 14:00:00,50.66,50.71,50.57,50.67,19495.0,49.1309,49.1794,49.0436,49.1406,19495.0
2015-10-21 14:30:00,50.67,50.84,50.67,50.74,14000.0,49.1406,49.3055,49.1406,49.2085,14000.0
2015-10-21 15:00:00,50.75,50.79,50.63,50.74,29335.0,49.2182,49.257,49.1018,49.2085,29335.0
2015-10-21 15:30:00,50.74,50.74,50.38,50.55,71140.0,49.2085,49.2085,48.8594,49.0242,71140.0
2015-10-22 09:30:00,50.88,51.49,50.88,51.49,7573.0,49.3443,49.9359,49.3443,49.9359,7573.0
2015-10-22 10:00:00,51.53,51.75,51.38,51.42,18430.0,49.9747,50.188,49.8292,49.868,18430.0
2015-10-22 10:30:00,51.42,51.6,51.39,51.6,12233.0,49.868,50.0425,49.8389,50.0425,12233.0
2015-10-22 11:00:00,51.58,51.58,51.41,51.45,6300.0,50.0231,50.0231,49.8583,49.8971,6300.0
2015-10-22 11:30:00,51.44,51.55,51.38,51.41,5300.0,49.8874,49.994,49.8292,49.8583,5300.0
2015-10-22 12:00:00,51.42,51.58,51.38,51.51,6230.0,49.868,50.0231,49.8292,49.9553,6230.0
2015-10-22 12:30:00,51.56,51.57,51.43,51.55,4500.0,50.0037,50.0134,49.8777,49.994,4500.0
2015-10-22 13:00:00,51.52,51.77,51.38,51.42,23981.0,49.965,50.2074,49.8292,49.868,23981.0
2015-10-22 13:30:00,51.44,51.52,51.31,51.31,6162.0,49.8874,49.965,49.7613,49.7613,6162.0
2015-10-22 14:00:00,51.25,51.3,51.05,51.12,7053.0,49.7031,49.7516,49.5091,49.577,7053.0
2015-10-22 14:30:00,51.08,51.47,51.08,51.39,7868.0,49.5382,49.9165,49.5382,49.8389,7868.0
2015-10-22 15:00:00,51.41,51.5,51.35,51.5,19382.0,49.8583,49.9456,49.8001,49.9456,19382.0
2015-10-22 15:30:00,51.49,51.52,51.31,51.49,30169.0,49.9359,49.965,49.7613,49.9359,30169.0
2015-10-23 09:30:00,51.49,51.49,50.68,51.26,20486.0,49.9359,49.9359,49.1503,49.7128,20486.0
2015-10-23 10:00:00,51.19,51.43,50.98,51.05,12570.0,49.6449,49.8777,49.4413,49.5091,12570.0
2015-10-23 10:30:00,51.02,51.17,50.72,50.74,10567.0,49.48,49.6255,49.1891,49.2085,10567.0
2015-10-23 11:00:00,50.75,50.86,50.69,50.75,17676.0,49.2182,49.3249,49.16,49.2182,17676.0
2015-10-23 11:30:00,50.74,50.76,50.36,50.44,13997.0,49.2085,49.2279,48.84,48.9176,13997.0
2015-10-23 12:00:00,50.42,50.5,50.17,50.29,10300.0,48.8982,48.9757,48.6557,48.7721,10300.0
2015-10-23 12:30:00,50.24,50.28,50.07,50.09,11142.0,48.7236,48.7624,48.5587,48.5781,11142.0
2015-10-23 13:00:00,50.06,50.14,49.86,49.91,13712.0,48.549,48.6266,48.3551,48.4035,13712.0
2015-10-23 13:30:00,49.9,49.92,49.66,49.74,21597.0,48.3938,48.4132,48.1611,48.2387,21597.0
2015-10-23 14:00:00,49.7,49.85,49.65,49.79,31230.0,48.1999,48.3454,48.1514,48.2872,31230.0
2015-10-23 14:30:00,49.79,50.02,49.76,49.81,41164.0,48.2872,48.5102,48.2581,48.3066,41164.0
2015-10-23 15:00:00,49.79,49.81,49.57,49.59,41642.0,48.2872,48.3066,48.0738,48.0932,41642.0
2015-10-23 15:30:00,49.6,49.78,49.6,49.69,102614.0,48.1029,48.2775,48.1029,48.1902,102614.0
2015-10-26 09:30:00,49.63,50.0,49.35,49.58,11934.0,48.132,48.4908,47.8605,48.0835,11934.0
2015-10-26 10:00:00,49.55,49.57,49.42,49.53,22328.0,48.0544,48.0738,47.9283,48.035,22328.0
2015-10-26 10:30:00,49.5,49.7,49.5,49.68,24583.0,48.0059,48.1999,48.0059,48.1805,24583.0
2015-10-26 11:00:00,49.7,49.88,49.62,49.63,20221.0,48.1999,48.3745,48.1223,48.132,20221.0
2015-10-26 11:30:00,49.65,49.76,49.65,49.68,11680.0,48.1514,48.2581,48.1514,48.1805,11680.0
2015-10-26 12:00:00,49.72,50.03,49.71,50.02,19670.0,48.2193,48.5199,48.2096,48.5102,19670.0
2015-10-26 12:30:00,50.07,50.35,50.05,50.29,4700.0,48.5587,48.8303,48.5393,48.7721,4700.0
2015-10-26 13:00:00,50.24,50.26,50.17,50.23,8402.0,48.7236,48.743,48.6557,48.7139,8402.0
2015-10-26 13:30:00,50.25,50.35,50.21,50.21,5323.0,48.7333,48.8303,48.6945,48.6945,5323.0
2015-10-26 14:00:00,50.24,50.34,50.09,50.15,10343.0,48.7236,48.8206,48.5781,48.6363,10343.0
2015-10-26 14:30:00,50.16,50.27,50.09,50.27,6600.0,48.646,48.7527,48.5781,48.7527,6600.0
2015-10-26 15:00:00,50.26,50.3,50.22,50.25,8450.0,48.743,48.7818,48.7042,48.7333,8450.0
2015-10-26 15:30:00,50.25,50.25,50.07,50.16,29962.0,48.7333,48.7333,48.5587,48.646,29962.0
2015-10-27 09:30:00,49.94,50.19,49.73,49.76,9314.0,48.4326,48.6751,48.229,48.2581,9314.0
2015-10-27 10:00:00,49.76,49.88,49.33,49.57,12528.0,48.2581,48.3745,47.8411,48.0738,12528.0
2015-10-27 10:30:00,49.59,49.75,49.51,49.67,23482.0,48.0932,48.2484,48.0156,48.1708,23482.0
2015-10-27 11:00:00,49.66,49.8,49.42,49.42,12955.0,48.1611,48.2969,47.9283,47.9283,12955.0
2015-10-27 11:30:00,49.42,49.5,49.23,49.28,10600.0,47.9283,48.0059,47.7441,47.7926,10600.0
2015-10-27 12:00:00,49.32,49.42,49.17,49.37,12700.0,47.8314,47.9283,47.6859,47.8798,12700.0
2015-10-27 12:30:00,49.38,49.43,49.25,49.25,7567.0,47.8895,47.938,47.7635,47.7635,7567.0
2015-10-27 13:00:00,49.25,49.25,49.1,49.22,16154.0,47.7635,47.7635,47.618,47.7344,16154.0
2015-10-27 13:30:00,49.19,49.94,49.12,49.82,72552.0,47.7053,48.4326,47.6374,48.3163,72552.0
2015-10-27 14:00:00,49.82,50.99,49.82,50.8,72033.0,48.3163,49.4509,48.3163,49.2667,72033.0
2015-10-27 14:30:00,50.83,50.94,50.63,50.79,41886.0,49.2958,49.4025,49.1018,49.257,41886.0
2015-10-27 15:00:00,50.8,50.93,50.61,50.77,30758.0,49.2667,49.3928,49.0824,49.2376,30758.0
2015-10-27 15:30:00,50.77,50.91,50.42,50.55,73422.0,49.2376,49.3734,48.8982,49.0242,73422.0
2015-10-28 09:30:00,53.0,54.0,50.84,52.21,1190207.0,51.4003,52.3701,49.3055,50.6341,1190207.0
2015-10-28 10:00:00,52.18,52.55,50.48,50.64,409224.0,50.605,50.9639,48.9563,49.1115,409224.0
2015-10-28 10:30:00,50.56,51.8,50.15,50.94,395058.0,49.0339,50.2365,48.6363,49.4025,395058.0
2015-10-28 11:00:00,50.91,50.94,50.1,50.31,95836.0,49.3734,49.4025,48.5878,48.7915,95836.0
2015-10-28 11:30:00,50.3,50.39,50.12,50.26,87958.0,48.7818,48.8691,48.6072,48.743,87958.0
2015-10-28 12:00:00,50.28,50.32,49.32,49.49,130690.0,48.7624,48.8012,47.8314,47.9962,130690.0
2015-10-28 12:30:00,49.48,49.86,49.45,49.74,68263.0,47.9865,48.3551,47.9574,48.2387,68263.0
2015-10-28 13:00:00,49.75,50.2,49.47,49.75,105112.0,48.2484,48.6848,47.9768,48.2484,105112.0
2015-10-28 13:30:00,49.79,50.2,49.67,49.98,136979.0,48.2872,48.6848,48.1708,48.4714,136979.0
2015-10-28 14:00:00,49.99,50.16,49.16,49.16,165388.0,48.4811,48.646,47.6762,47.6762,165388.0
2015-10-28 14:30:00,49.21,49.92,49.15,49.75,108540.0,47.7247,48.4132,47.6665,48.2484,108540.0
2015-10-28 15:00:00,49.75,49.97,49.13,49.14,255533.0,48.2484,48.4617,47.6471,47.6568,255533.0
2015-10-28 15:30:00,49.22,49.77,49.15,49.61,333832.0,47.7344,48.2678,47.6665,48.1126,333832.0
2015-10-29 09:30:00,49.32,50.0,48.55,48.69,88251.0,47.8314,48.4908,47.0846,47.2204,88251.0
2015-10-29 10:00:00,48.8,49.44,48.62,49.18,75539.0,47.3271,47.9477,47.1525,47.6956,75539.0
2015-10-29 10:30:00,49.17,49.29,48.41,48.59,49416.0,47.6859,47.8023,46.9488,47.1234,49416.0
2015-10-29 11:00:00,48.57,49.11,48.46,48.99,62840.0,47.104,47.6277,46.9973,47.5113,62840.0
2015-10-29 11:30:00,49.04,49.08,48.8,48.93,62921.0,47.5598,47.5986,47.3271,47.4531,62921.0
2015-10-29 12:00:00,48.9,49.29,48.75,49.25,45972.0,47.424,47.8023,47.2786,47.7635,45972.0
2015-10-29 12:30:00,49.25,49.34,49.21,49.28,65246.0,47.7635,47.8508,47.7247,47.7926,65246.0
2015-10-29 13:00:00,49.28,49.3,49.22,49.25,78765.0,47.7926,47.812,47.7344,47.7635,78765.0
2015-10-29 13:30:00,49.25,49.27,49.22,49.27,58032.0,47.7635,47.7829,47.7344,47.7829,58032.0
2015-10-29 14:00:00,49.27,49.36,49.24,49.32,135824.0,47.7829,47.8701,47.7538,47.8314,135824.0
2015-10-29 14:30:00,49.31,49.39,49.29,49.38,57789.0,47.8217,47.8992,47.8023,47.8895,57789.0
2015-10-29 15:00:00,49.38,49.88,49.35,49.85,120790.0,47.8895,48.3745,47.8605,48.3454,120790.0
2015-10-29 15:30:00,49.87,50.33,49.85,50.32,168699.0,48.3648,48.8109,48.3454,48.8012,168699.0
2015-10-30 09:30:00,50.32,50.41,49.88,49.88,21561.0,48.8012,48.8885,48.3745,48.3745,21561.0
2015-10-30 10:00:00,49.88,49.91,49.54,49.7,37986.0,48.3745,48.4035,48.0447,48.1999,37986.0
2015-10-30 10:30:00,49.7,49.74,49.57,49.61,33914.0,48.1999,48.2387,48.0738,48.1126,33914.0
2015-10-30 11:00:00,49.6,49.67,49.52,49.63,34684.0,48.1029,48.1708,48.0253,48.132,34684.0
2015-10-30 11:30:00,49.63,49.86,49.63,49.78,27047.0,48.132,48.3551,48.132,48.2775,27047.0
2015-10-30 12:00:00,49.75,49.86,49.62,49.79,16908.0,48.2484,48.3551,48.1223,48.2872,16908.0
2015-10-30 12:30:00,49.83,50.06,49.81,50.06,8100.0,48.326,48.549,48.3066,48.549,8100.0
2015-10-30 13:00:00,50.06,50.17,49.95,50.16,10690.0,48.549,48.6557,48.4423,48.646,10690.0
2015-10-30 13:30:00,50.16,50.25,50.11,50.18,20257.0,48.646,48.7333,48.5975,48.6654,20257.0
2015-10-30 14:00:00,50.16,50.23,49.83,49.85,23493.0,48.646,48.7139,48.326,48.3454,23493.0
2015-10-30 14:30:00,49.85,50.21,49.83,50.19,33713.0,48.3454,48.6945,48.326,48.6751,33713.0
2015-10-30 15:00:00,50.15,50.35,50.05,50.22,35717.0,48.6363,48.8303,48.5393,48.7042,35717.0
2015-10-30 15:30:00,50.22,50.58,50.21,50.41,91820.0,48.7042,49.0533,48.6945,48.8885,91820.0
2015-11-02 09:30:00,50.11,50.61,50.05,50.49,20692.0,48.5975,49.0824,48.5393,48.966,20692.0
2015-11-02 10:00:00,50.53,50.79,50.27,50.32,49674.0,49.0048,49.257,48.7527,48.8012,49674.0
2015-11-02 10:30:00,50.3,50.36,50.01,50.22,36249.0,48.7818,48.84,48.5005,48.7042,36249.0
2015-11-02 11:00:00,50.26,50.26,49.86,49.98,43442.0,48.743,48.743,48.3551,48.4714,43442.0
2015-11-02 11:30:00,50.01,50.44,49.93,50.04,36538.0,48.5005,48.9176,48.4229,48.5296,36538.0
2015-11-02 12:00:00,50.06,50.08,49.95,49.95,22922.0,48.549,48.5684,48.4423,48.4423,22922.0
2015-11-02 12:30:00,49.95,49.98,49.86,49.9,34553.0,48.4423,48.4714,48.3551,48.3938,34553.0
2015-11-02 13:00:00,49.9,50.01,49.89,50.01,28721.0,48.3938,48.5005,48.3842,48.5005,28721.0
2015-11-02 13:30:00,50.04,50.4,50.03,50.31,34832.0,48.5296,48.8788,48.5199,48.7915,34832.0
2015-11-02 14:00:00,50.32,50.47,50.3,50.45,22673.0,48.8012,48.9466,48.7818,48.9272,22673.0
2015-11-02 14:30:00,50.44,50.71,50.42,50.71,34860.0,48.9176,49.1794,48.8982,49.1794,34860.0
2015-11-02 15:00:00,50.73,50.76,50.57,50.74,40710.0,49.1988,49.2279,49.0436,49.2085,40710.0
2015-11-02 15:30:00,50.73,50.76,50.43,50.44,70216.0,49.1988,49.2279,48.9079,48.9176,70216.0
2015-11-03 09:30:00,51.43,51.57,50.02,50.03,41755.0,49.8777,50.0134,48.5102,48.5199,41755.0
2015-11-03 10:00:00,50.03,50.31,49.66,49.66,34411.0,48.5199,48.7915,48.1611,48.1611,34411.0
2015-11-03 10:30:00,49.7,50.03,49.13,49.53,88548.0,48.1999,48.5199,47.6471,48.035,88548.0
2015-11-03 11:00:00,49.5,49.5,48.74,49.46,50229.0,48.0059,48.0059,47.2689,47.9671,50229.0
2015-11-03 11:30:00,49.41,50.25,49.4,50.18,70363.0,47.9186,48.7333,47.9089,48.6654,70363.0
2015-11-03 12:00:00,50.18,50.43,50.18,50.37,29045.0,48.6654,48.9079,48.6654,48.8497,29045.0
2015-11-03 12:30:00,50.36,50.49,50.25,50.4,33797.0,48.84,48.966,48.7333,48.8788,33797.0
2015-11-03 13:00:00,50.4,50.72,50.36,50.7,19603.0,48.8788,49.1891,48.84,49.1697,19603.0
2015-11-03 13:30:00,50.68,50.89,50.62,50.85,13988.0,49.1503,49.354,49.0921,49.3152,13988.0
2015-11-03 14:00:00,50.85,50.86,50.59,50.78,30163.0,49.3152,49.3249,49.063,49.2473,30163.0
2015-11-03 14:30:00,50.76,50.78,50.3,50.35,22706.0,49.2279,49.2473,48.7818,48.8303,22706.0
2015-11-03 15:00:00,50.33,50.36,50.13,50.14,33004.0,48.8109,48.84,48.6169,48.6266,33004.0
2015-11-03 15:30:00,50.14,50.23,49.62,49.77,152126.0,48.6266,48.7139,48.1223,48.2678,152126.0
2015-11-04 09:30:00,49.93,50.46,49.4,49.8,28334.0,48.4229,48.9369,47.9089,48.2969,28334.0
2015-11-04 10:00:00,49.85,50.23,49.66,50.19,20196.0,48.3454,48.7139,48.1611,48.6751,20196.0
2015-11-04 10:30:00,50.22,50.36,50.15,50.26,26687.0,48.7042,48.84,48.6363,48.743,26687.0
2015-11-04 11:00:00,50.26,50.26,50.05,50.05,53363.0,48.743,48.743,48.5393,48.5393,53363.0
2015-11-04 11:30:00,50.08,50.28,50.07,50.27,27661.0,48.5684,48.7624,48.5587,48.7527,27661.0
2015-11-04 12:00:00,50.27,50.41,50.25,50.37,20495.0,48.7527,48.8885,48.7333,48.8497,20495.0
2015-11-04 12:30:00,50.36,50.42,50.22,50.25,15042.0,48.84,48.8982,48.7042,48.7333,15042.0
2015-11-04 13:00:00,50.25,50.28,49.77,49.92,28475.0,48.7333,48.7624,48.2678,48.4132,28475.0
2015-11-04 13:30:00,49.89,50.27,49.81,50.26,19166.0,48.3842,48.7527,48.3066,48.743,19166.0
2015-11-04 14:00:00,50.23,50.42,50.13,50.18,18520.0,48.7139,48.8982,48.6169,48.6654,18520.0
2015-11-04 14:30:00,50.18,50.5,50.1,50.48,33302.0,48.6654,48.9757,48.5878,48.9563,33302.0
2015-11-04 15:00:00,50.48,50.58,50.39,50.5,35501.0,48.9563,49.0533,48.8691,48.9757,35501.0
2015-11-04 15:30:00,50.47,50.61,50.3,50.35,132546.0,48.9466,49.0824,48.7818,48.8303,132546.0
2015-11-05 09:30:00,50.17,51.06,50.17,51.04,30507.0,48.6557,49.5188,48.6557,49.4994,30507.0
2015-11-05 10:00:00,51.03,51.07,50.72,50.76,30743.0,49.4897,49.5285,49.1891,49.2279,30743.0
2015-11-05 10:30:00,50.7,51.05,50.67,51.02,44129.0,49.1697,49.5091,49.1406,49.48,44129.0
2015-11-05 11:00:00,50.98,51.04,50.87,51.04,24256.0,49.4413,49.4994,49.3346,49.4994,24256.0
2015-11-05 11:30:00,51.05,51.28,51.01,51.28,16775.0,49.5091,49.7322,49.4703,49.7322,16775.0
2015-11-05 12:00:00,51.28,51.42,51.21,51.36,23642.0,49.7322,49.868,49.6643,49.8098,23642.0
2015-11-05 12:30:00,51.39,51.58,51.34,51.58,29490.0,49.8389,50.0231,49.7904,50.0231,29490.0
2015-11-05 13:00:00,51.6,51.64,51.53,51.55,20427.0,50.0425,50.0813,49.9747,49.994,20427.0
2015-11-05 13:30:00,51.58,51.74,51.57,51.73,20750.0,50.0231,50.1783,50.0134,50.1686,20750.0
2015-11-05 14:00:00,51.73,51.87,51.71,51.84,62544.0,50.1686,50.3044,50.1492,50.2753,62544.0
2015-11-05 14:30:00,51.86,51.98,51.82,51.95,56457.0,50.2947,50.4111,50.2559,50.382,56457.0
2015-11-05 15:00:00,51.95,52.1,51.94,52.03,70967.0,50.382,50.5274,50.3723,50.4596,70967.0
2015-11-05 15:30:00,52.03,52.26,52.03,52.15,184083.0,50.4596,50.6826,50.4596,50.5759,184083.0
2015-11-06 09:30:00,52.24,52.63,52.23,52.28,34219.0,50.6632,51.0414,50.6535,50.702,34219.0
2015-11-06 10:00:00,52.3,52.38,52.21,52.24,65287.0,50.7214,50.799,50.6341,50.6632,65287.0
2015-11-06 10:30:00,52.21,52.32,52.19,52.32,78338.0,50.6341,50.7408,50.6147,50.7408,78338.0
2015-11-06 11:00:00,52.28,52.32,52.03,52.13,117286.0,50.702,50.7408,50.4596,50.5565,117286.0
2015-11-06 11:30:00,52.14,52.3,52.0,52.01,70131.0,50.5662,50.7214,50.4305,50.4402,70131.0
2015-11-06 12:00:00,52.0,52.13,52.0,52.05,31057.0,50.4305,50.5565,50.4305,50.479,31057.0
2015-11-06 12:30:00,52.0,52.07,51.98,52.01,9153.0,50.4305,50.4984,50.4111,50.4402,9153.0
2015-11-06 13:00:00,52.0,52.06,52.0,52.02,6242.0,50.4305,50.4887,50.4305,50.4499,6242.0
2015-11-06 13:30:00,52.06,52.08,51.99,52.05,11725.0,50.4887,50.5081,50.4208,50.479,11725.0
2015-11-06 14:00:00,52.02,52.06,51.99,52.0,15222.0,50.4499,50.4887,50.4208,50.4305,15222.0
2015-11-06 14:30:00,52.0,52.17,51.99,52.13,23595.0,50.4305,50.5953,50.4208,50.5565,23595.0
2015-11-06 15:00:00,52.08,52.14,52.04,52.05,21997.0,50.5081,50.5662,50.4693,50.479,21997.0
2015-11-06 15:30:00,52.05,52.12,52.0,52.02,47535.0,50.479,50.5468,50.4305,50.4499,47535.0
2015-11-09 09:30:00,51.62,52.8,51.39,51.52,49588.0,50.0619,51.2063,49.8389,49.965,49588.0
2015-11-09 10:00:00,51.45,51.46,50.83,50.92,32277.0,49.8971,49.9068,49.2958,49.3831,32277.0
2015-11-09 10:30:00,50.87,51.11,50.77,51.03,21134.0,49.3346,49.5673,49.2376,49.4897,21134.0
2015-11-09 11:00:00,51.03,51.03,50.67,50.67,7056.0,49.4897,49.4897,49.1406,49.1406,7056.0
2015-11-09 11:30:00,50.73,50.76,50.4,50.4,23028.0,49.1988,49.2279,48.8788,48.8788,23028.0
2015-11-09 12:00:00,50.4,50.52,50.34,50.52,15912.0,48.8788,48.9951,48.8206,48.9951,15912.0
2015-11-09 12:30:00,50.48,50.91,50.47,50.91,11641.0,48.9563,49.3734,48.9466,49.3734,11641.0
2015-11-09 13:00:00,50.91,50.95,50.78,50.84,19145.0,49.3734,49.4122,49.2473,49.3055,19145.0
2015-11-09 13:30:00,50.83,50.94,50.81,50.93,6998.0,49.2958,49.4025,49.2764,49.3928,6998.0
2015-11-09 14:00:00,50.93,51.28,50.91,51.2,10078.0,49.3928,49.7322,49.3734,49.6546,10078.0
2015-11-09 14:30:00,51.23,51.38,51.23,51.25,19423.0,49.6837,49.8292,49.6837,49.7031,19423.0
2015-11-09 15:00:00,51.25,51.39,51.25,51.33,20812.0,49.7031,49.8389,49.7031,49.7807,20812.0
2015-11-09 15:30:00,51.33,51.5,51.23,51.3,51376.0,49.7807,49.9456,49.6837,49.7516,51376.0
2015-11-10 09:30:00,51.35,51.48,51.34,51.38,9301.0,49.8001,49.9262,49.7904,49.8292,9301.0
2015-11-10 10:00:00,51.45,51.49,51.07,51.14,10488.0,49.8971,49.9359,49.5285,49.5964,10488.0
2015-11-10 10:30:00,51.1,51.2,50.89,51.2,127223.0,49.5576,49.6546,49.354,49.6546,127223.0
2015-11-10 11:00:00,51.21,51.39,51.12,51.25,28681.0,49.6643,49.8389,49.577,49.7031,28681.0
2015-11-10 11:30:00,51.2,51.27,51.07,51.22,20714.0,49.6546,49.7225,49.5285,49.674,20714.0
2015-11-10 12:00:00,51.26,51.66,51.26,51.61,10950.0,49.7128,50.1007,49.7128,50.0522,10950.0
2015-11-10 12:30:00,51.59,51.59,51.28,51.35,4004.0,50.0328,50.0328,49.7322,49.8001,4004.0
2015-11-10 13:00:00,51.3,51.51,51.26,51.51,2000.0,49.7516,49.9553,49.7128,49.9553,2000.0
2015-11-10 13:30:00,51.47,51.6,51.44,51.6,1800.0,49.9165,50.0425,49.8874,50.0425,1800.0
2015-11-10 14:00:00,51.61,51.61,51.47,51.53,2100.0,50.0522,50.0522,49.9165,49.9747,2100.0
2015-11-10 14:30:00,51.56,51.68,51.49,51.6,7662.0,50.0037,50.1201,49.9359,50.0425,7662.0
2015-11-10 15:00:00,51.54,51.66,51.54,51.65,8023.0,49.9843,50.1007,49.9843,50.091,8023.0
2015-11-10 15:30:00,51.64,51.77,51.56,51.7,46041.0,50.0813,50.2074,50.0037,50.1395,46041.0
2015-11-11 09:30:00,51.85,52.23,51.55,51.64,9738.0,50.285,50.6535,49.994,50.0813,9738.0
2015-11-11 10:00:00,51.55,51.7,51.34,51.65,19400.0,49.994,50.1395,49.7904,50.091,19400.0
2015-11-11 10:30:00,51.66,51.78,51.49,51.63,95000.0,50.1007,50.2171,49.9359,50.0716,95000.0
2015-11-11 11:00:00,51.59,51.65,51.45,51.45,10942.0,50.0328,50.091,49.8971,49.8971,10942.0
2015-11-11 11:30:00,51.47,51.66,51.38,51.61,7408.0,49.9165,50.1007,49.8292,50.0522,7408.0
2015-11-11 12:00:00,51.63,51.71,51.54,51.69,8425.0,50.0716,50.1492,49.9843,50.1298,8425.0
2015-11-11 12:30:00,51.71,51.71,51.51,51.56,12932.0,50.1492,50.1492,49.9553,50.0037,12932.0
2015-11-11 13:00:00,51.55,51.59,51.43,51.43,24554.0,49.994,50.0328,49.8777,49.8777,24554.0
2015-11-11 13:30:00,51.41,51.53,51.33,51.36,9839.0,49.8583,49.9747,49.7807,49.8098,9839.0
2015-11-11 14:00:00,51.39,51.43,51.23,51.29,12259.0,49.8389,49.8777,49.6837,49.7419,12259.0
2015-11-11 14:30:00,51.28,51.33,51.04,51.04,11205.0,49.7322,49.7807,49.4994,49.4994,11205.0
2015-11-11 15:00:00,51.04,51.25,50.96,51.24,15533.0,49.4994,49.7031,49.4219,49.6934,15533.0
2015-11-11 15:30:00,51.22,51.23,50.99,51.01,40962.0,49.674,49.6837,49.4509,49.4703,40962.0
2015-11-12 09:30:00,50.73,50.88,50.38,50.8,3876.0,49.1988,49.3443,48.8594,49.2667,3876.0
2015-11-12 10:00:00,50.8,50.92,50.64,50.76,6324.0,49.2667,49.3831,49.1115,49.2279,6324.0
2015-11-12 10:30:00,50.74,51.09,50.69,51.09,21625.0,49.2085,49.5479,49.16,49.5479,21625.0
2015-11-12 11:00:00,51.13,51.15,50.68,50.68,9900.0,49.5867,49.6061,49.1503,49.1503,9900.0
2015-11-12 11:30:00,50.71,50.9,50.59,50.87,5616.0,49.1794,49.3637,49.063,49.3346,5616.0
2015-11-12 12:00:00,50.88,50.88,50.58,50.61,17800.0,49.3443,49.3443,49.0533,49.0824,17800.0
2015-11-12 12:30:00,50.63,50.79,50.58,50.75,6809.0,49.1018,49.257,49.0533,49.2182,6809.0
2015-11-12 13:00:00,50.76,50.82,50.71,50.78,18820.0,49.2279,49.2861,49.1794,49.2473,18820.0
2015-11-12 13:30:00,50.79,50.84,50.74,50.77,3496.0,49.257,49.3055,49.2085,49.2376,3496.0
2015-11-12 14:00:00,50.77,50.79,50.61,50.65,10260.0,49.2376,49.257,49.0824,49.1212,10260.0
2015-11-12 14:30:00,50.67,50.79,50.64,50.73,11300.0,49.1406,49.257,49.1115,49.1988,11300.0
2015-11-12 15:00:00,50.68,50.91,50.68,50.87,15084.0,49.1503,49.3734,49.1503,49.3346,15084.0
2015-11-12 15:30:00,50.86,50.91,50.56,50.6,43841.0,49.3249,49.3734,49.0339,49.0727,43841.0
2015-11-13 09:30:00,50.38,50.38,50.07,50.2,23394.0,48.8594,48.8594,48.5587,48.6848,23394.0
2015-11-13 10:00:00,50.18,50.21,49.84,49.9,46112.0,48.6654,48.6945,48.3357,48.3938,46112.0
2015-11-13 10:30:00,49.82,50.05,49.79,49.99,18531.0,48.3163,48.5393,48.2872,48.4811,18531.0
2015-11-13 11:00:00,50.0,50.15,49.85,50.15,15932.0,48.4908,48.6363,48.3454,48.6363,15932.0
2015-11-13 11:30:00,50.09,50.38,50.09,50.38,7359.0,48.5781,48.8594,48.5781,48.8594,7359.0
2015-11-13 12:00:00,50.41,50.42,50.11,50.15,17711.0,48.8885,48.8982,48.5975,48.6363,17711.0
2015-11-13 12:30:00,50.17,50.23,50.1,50.14,28893.0,48.6557,48.7139,48.5878,48.6266,28893.0
2015-11-13 13:00:00,50.19,50.19,50.01,50.05,16511.0,48.6751,48.6751,48.5005,48.5393,16511.0
2015-11-13 13:30:00,50.09,50.14,49.78,49.82,20774.0,48.5781,48.6266,48.2775,48.3163,20774.0
2015-11-13 14:00:00,49.82,49.93,49.7,49.78,21435.0,48.3163,48.4229,48.1999,48.2775,21435.0
2015-11-13 14:30:00,49.74,49.8,49.62,49.65,13694.0,48.2387,48.2969,48.1223,48.1514,13694.0
2015-11-13 15:00:00,49.68,49.71,49.48,49.63,13301.0,48.1805,48.2096,47.9865,48.132,13301.0
2015-11-13 15:30:00,49.62,49.71,49.5,49.53,71900.0,48.1223,48.2096,48.0059,48.035,71900.0
2015-11-16 09:30:00,50.81,51.43,50.25,51.02,606812.0,49.2764,49.8777,48.7333,49.48,606812.0
2015-11-16 10:00:00,51.04,52.14,50.9,52.07,320075.0,49.4994,50.5662,49.3637,50.4984,320075.0
2015-11-16 10:30:00,52.07,52.88,51.49,51.66,376010.0,50.4984,51.2839,49.9359,50.1007,376010.0
2015-11-16 11:00:00,51.68,51.99,51.02,51.24,237791.0,50.1201,50.4208,49.48,49.6934,237791.0
2015-11-16 11:30:00,51.22,51.44,51.0,51.13,73940.0,49.674,49.8874,49.4606,49.5867,73940.0
2015-11-16 12:00:00,51.11,51.4,51.0,51.22,62094.0,49.5673,49.8486,49.4606,49.674,62094.0
2015-11-16 12:30:00,51.22,51.43,51.0,51.19,75350.0,49.674,49.8777,49.4606,49.6449,75350.0
2015-11-16 13:00:00,51.22,51.49,51.14,51.3,104045.0,49.674,49.9359,49.5964,49.7516,104045.0
2015-11-16 13:30:00,51.29,51.33,51.03,51.11,88748.0,49.7419,49.7807,49.4897,49.5673,88748.0
2015-11-16 14:00:00,51.11,51.3,51.02,51.1,53372.0,49.5673,49.7516,49.48,49.5576,53372.0
2015-11-16 14:30:00,51.11,51.36,51.06,51.3,56936.0,49.5673,49.8098,49.5188,49.7516,56936.0
2015-11-16 15:00:00,51.29,51.47,51.2,51.28,77880.0,49.7419,49.9165,49.6546,49.7322,77880.0
2015-11-16 15:30:00,51.29,51.33,51.14,51.21,234529.0,49.7419,49.7807,49.5964,49.6643,234529.0
2015-11-17 09:30:00,51.34,51.34,49.99,50.03,149973.0,49.7904,49.7904,48.4811,48.5199,149973.0
2015-11-17 10:00:00,50.01,50.48,50.0,50.32,80942.0,48.5005,48.9563,48.4908,48.8012,80942.0
2015-11-17 10:30:00,50.32,50.42,50.1,50.25,56688.0,48.8012,48.8982,48.5878,48.7333,56688.0
2015-11-17 11:00:00,50.22,50.26,49.99,50.16,51790.0,48.7042,48.743,48.4811,48.646,51790.0
2015-11-17 11:30:00,50.18,50.56,50.12,50.15,45717.0,48.6654,49.0339,48.6072,48.6363,45717.0
2015-11-17 12:00:00,50.18,50.41,50.14,50.21,43560.0,48.6654,48.8885,48.6266,48.6945,43560.0
2015-11-17 12:30:00,50.19,50.23,49.99,50.07,41280.0,48.6751,48.7139,48.4811,48.5587,41280.0
2015-11-17 13:00:00,50.1,50.17,50.07,50.1,50289.0,48.5878,48.6557,48.5587,48.5878,50289.0
2015-11-17 13:30:00,50.09,50.22,50.08,50.1,28898.0,48.5781,48.7042,48.5684,48.5878,28898.0
2015-11-17 14:00:00,50.1,50.18,49.97,50.02,35725.0,48.5878,48.6654,48.4617,48.5102,35725.0
2015-11-17 14:30:00,49.99,50.01,49.41,49.61,62183.0,48.4811,48.5005,47.9186,48.1126,62183.0
2015-11-17 15:00:00,49.63,49.72,49.55,49.7,88918.0,48.132,48.2193,48.0544,48.1999,88918.0
2015-11-17 15:30:00,49.71,49.93,49.57,49.72,180470.0,48.2096,48.4229,48.0738,48.2193,180470.0
2015-11-18 09:30:00,49.7,50.22,49.48,50.14,34005.0,48.1999,48.7042,47.9865,48.6266,34005.0
2015-11-18 10:00:00,50.15,50.66,50.14,50.28,74792.0,48.6363,49.1309,48.6266,48.7624,74792.0
2015-11-18 10:30:00,50.28,50.4,50.06,50.09,33288.0,48.7624,48.8788,48.549,48.5781,33288.0
2015-11-18 11:00:00,50.08,50.46,50.04,50.26,39364.0,48.5684,48.9369,48.5296,48.743,39364.0
2015-11-18 11:30:00,50.27,50.42,50.22,50.37,32883.0,48.7527,48.8982,48.7042,48.8497,32883.0
2015-11-18 12:00:00,50.38,50.38,50.11,50.25,40724.0,48.8594,48.8594,48.5975,48.7333,40724.0
2015-11-18 12:30:00,50.28,50.66,50.21,50.45,119654.0,48.7624,49.1309,48.6945,48.9272,119654.0
2015-11-18 13:00:00,50.44,50.62,50.38,50.51,19343.0,48.9176,49.0921,48.8594,48.9854,19343.0
2015-11-18 13:30:00,50.5,50.51,50.33,50.39,37631.0,48.9757,48.9854,48.8109,48.8691,37631.0
2015-11-18 14:00:00,50.39,50.45,50.07,50.1,64670.0,48.8691,48.9272,48.5587,48.5878,64670.0
2015-11-18 14:30:00,50.1,50.24,50.08,50.12,36957.0,48.5878,48.7236,48.5684,48.6072,36957.0
2015-11-18 15:00:00,50.13,50.2,49.97,49.99,49697.0,48.6169,48.6848,48.4617,48.4811,49697.0
2015-11-18 15:30:00,49.97,50.05,49.71,49.71,480614.0,48.4617,48.5393,48.2096,48.2096,480614.0
2015-11-19 09:30:00,49.77,49.81,49.51,49.51,17181.0,48.2678,48.3066,48.0156,48.0156,17181.0
2015-11-19 10:00:00,49.54,49.58,49.35,49.35,39422.0,48.0447,48.0835,47.8605,47.8605,39422.0
2015-11-19 10:30:00,49.37,49.46,49.27,49.39,41991.0,47.8798,47.9671,47.7829,47.8992,41991.0
2015-11-19 11:00:00,49.39,49.43,49.23,49.33,45949.0,47.8992,47.938,47.7441,47.8411,45949.0
2015-11-19 11:30:00,49.34,49.34,49.22,49.24,69520.0,47.8508,47.8508,47.7344,47.7538,69520.0
2015-11-19 12:00:00,49.24,49.32,48.96,48.98,33721.0,47.7538,47.8314,47.4822,47.5016,33721.0
2015-11-19 12:30:00,48.98,49.03,48.89,48.95,35726.0,47.5016,47.5501,47.4143,47.4725,35726.0
2015-11-19 13:00:00,48.93,48.95,48.69,48.72,49613.0,47.4531,47.4725,47.2204,47.2495,49613.0
2015-11-19 13:30:00,48.72,48.97,48.65,48.97,87608.0,47.2495,47.4919,47.1816,47.4919,87608.0
2015-11-19 14:00:00,48.97,49.19,48.97,49.1,45247.0,47.4919,47.7053,47.4919,47.618,45247.0
2015-11-19 14:30:00,49.1,49.15,48.93,49.1,45636.0,47.618,47.6665,47.4531,47.618,45636.0
2015-11-19 15:00:00,49.1,49.53,49.05,49.53,91068.0,47.618,48.035,47.5695,48.035,91068.0
2015-11-19 15:30:00,49.52,49.55,49.31,49.36,178735.0,48.0253,48.0544,47.8217,47.8701,178735.0
2015-11-20 09:30:00,50.12,50.34,49.75,49.89,38855.0,48.6072,48.8206,48.2484,48.3842,38855.0
2015-11-20 10:00:00,49.86,50.33,49.85,50.27,47723.0,48.3551,48.8109,48.3454,48.7527,47723.0
2015-11-20 10:30:00,50.31,50.72,50.31,50.41,54181.0,48.7915,49.1891,48.7915,48.8885,54181.0
2015-11-20 11:00:00,50.4,50.61,49.92,49.93,53363.0,48.8788,49.0824,48.4132,48.4229,53363.0
2015-11-20 11:30:00,49.88,50.09,49.81,49.91,17533.0,48.3745,48.5781,48.3066,48.4035,17533.0
2015-11-20 12:00:00,49.9,50.12,49.86,50.11,42154.0,48.3938,48.6072,48.3551,48.5975,42154.0
2015-11-20 12:30:00,50.08,50.26,50.07,50.26,49237.0,48.5684,48.743,48.5587,48.743,49237.0
2015-11-20 13:00:00,50.24,50.26,50.08,50.2,24661.0,48.7236,48.743,48.5684,48.6848,24661.0
2015-11-20 13:30:00,50.18,50.25,50.11,50.2,16194.0,48.6654,48.7333,48.5975,48.6848,16194.0
2015-11-20 14:00:00,50.21,50.42,50.18,50.42,49499.0,48.6945,48.8982,48.6654,48.8982,49499.0
2015-11-20 14:30:00,50.43,50.49,49.99,49.99,62168.0,48.9079,48.966,48.4811,48.4811,62168.0
2015-11-20 15:00:00,50.0,50.03,49.95,49.99,95430.0,48.4908,48.5199,48.4423,48.4811,95430.0
2015-11-20 15:30:00,49.99,50.0,49.47,49.51,310366.0,48.4811,48.4908,47.9768,48.0156,310366.0
2015-11-23 09:30:00,49.41,49.84,49.41,49.83,35320.0,47.9186,48.3357,47.9186,48.326,35320.0
2015-11-23 10:00:00,49.82,50.27,49.79,50.25,44920.0,48.3163,48.7527,48.2872,48.7333,44920.0
2015-11-23 10:30:00,50.23,50.65,50.22,50.65,120670.0,48.7139,49.1212,48.7042,49.1212,120670.0
2015-11-23 11:00:00,50.65,51.23,50.62,51.21,111281.0,49.1212,49.6837,49.0921,49.6643,111281.0
2015-11-23 11:30:00,51.22,51.23,50.86,50.87,94695.0,49.674,49.6837,49.3249,49.3346,94695.0
2015-11-23 12:00:00,50.86,51.09,50.75,51.09,133302.0,49.3249,49.5479,49.2182,49.5479,133302.0
2015-11-23 12:30:00,51.06,51.06,50.87,50.87,33289.0,49.5188,49.5188,49.3346,49.3346,33289.0
2015-11-23 13:00:00,50.86,51.01,50.69,50.69,30087.0,49.3249,49.4703,49.16,49.16,30087.0
2015-11-23 13:30:00,50.68,50.75,50.58,50.58,18687.0,49.1503,49.2182,49.0533,49.0533,18687.0
2015-11-23 14:00:00,50.57,50.6,50.3,50.42,24754.0,49.0436,49.0727,48.7818,48.8982,24754.0
2015-11-23 14:30:00,50.38,50.45,50.22,50.4,54330.0,48.8594,48.9272,48.7042,48.8788,54330.0
2015-11-23 15:00:00,50.41,50.56,50.4,50.54,83318.0,48.8885,49.0339,48.8788,49.0145,83318.0
2015-11-23 15:30:00,50.54,50.54,50.29,50.31,91618.0,49.0145,49.0145,48.7721,48.7915,91618.0
2015-11-24 09:30:00,49.51,50.08,49.28,49.81,40430.0,48.0156,48.5684,47.7926,48.3066,40430.0
2015-11-24 10:00:00,49.79,49.82,49.47,49.47,19202.0,48.2872,48.3163,47.9768,47.9768,19202.0
2015-11-24 10:30:00,49.41,49.45,48.88,48.93,119424.0,47.9186,47.9574,47.4046,47.4531,119424.0
2015-11-24 11:00:00,48.89,49.1,48.83,49.1,41120.0,47.4143,47.618,47.3561,47.618,41120.0
2015-11-24 11:30:00,49.08,49.14,48.87,48.97,32452.0,47.5986,47.6568,47.3949,47.4919,32452.0
2015-11-24 12:00:00,48.95,49.11,48.95,49.04,104368.0,47.4725,47.6277,47.4725,47.5598,104368.0
2015-11-24 12:30:00,49.04,49.37,48.97,49.37,77119.0,47.5598,47.8798,47.4919,47.8798,77119.0
2015-11-24 13:00:00,49.33,49.61,49.33,49.57,30531.0,47.8411,48.1126,47.8411,48.0738,30531.0
2015-11-24 13:30:00,49.57,49.62,49.52,49.59,28576.0,48.0738,48.1223,48.0253,48.0932,28576.0
2015-11-24 14:00:00,49.59,49.68,49.51,49.52,18939.0,48.0932,48.1805,48.0156,48.0253,18939.0
2015-11-24 14:30:00,49.53,49.82,49.53,49.82,21554.0,48.035,48.3163,48.035,48.3163,21554.0
2015-11-24 15:00:00,49.79,49.87,49.79,49.82,23816.0,48.2872,48.3648,48.2872,48.3163,23816.0
2015-11-24 15:30:00,49.8,49.82,49.45,49.52,122727.0,48.2969,48.3163,47.9574,48.0253,122727.0
2015-11-25 09:30:00,49.7,49.86,49.31,49.68,7049.0,48.1999,48.3551,47.8217,48.1805,7049.0
2015-11-25 10:00:00,49.7,49.85,49.61,49.74,10696.0,48.1999,48.3454,48.1126,48.2387,10696.0
2015-11-25 10:30:00,49.71,49.78,49.7,49.75,6090.0,48.2096,48.2775,48.1999,48.2484,6090.0
2015-11-25 11:00:00,49.75,49.78,49.66,49.71,78230.0,48.2484,48.2775,48.1611,48.2096,78230.0
2015-11-25 11:30:00,49.71,49.81,49.68,49.75,20877.0,48.2096,48.3066,48.1805,48.2484,20877.0
2015-11-25 12:00:00,49.73,49.79,49.65,49.65,26391.0,48.229,48.2872,48.1514,48.1514,26391.0
2015-11-25 12:30:00,49.61,49.63,49.45,49.47,19145.0,48.1126,48.132,47.9574,47.9768,19145.0
2015-11-25 13:00:00,49.47,49.48,49.27,49.36,43130.0,47.9768,47.9865,47.7829,47.8701,43130.0
2015-11-25 13:30:00,49.36,49.47,49.29,49.47,129301.0,47.8701,47.9768,47.8023,47.9768,129301.0
2015-11-25 14:00:00,49.49,49.6,49.4,49.55,21222.0,47.9962,48.1029,47.9089,48.0544,21222.0
2015-11-25 14:30:00,49.52,49.58,49.37,49.58,60866.0,48.0253,48.0835,47.8798,48.0835,60866.0
2015-11-25 15:00:00,49.57,49.81,49.57,49.81,24679.0,48.0738,48.3066,48.0738,48.3066,24679.0
2015-11-25 15:30:00,49.82,49.86,49.54,49.59,52054.0,48.3163,48.3551,48.0447,48.0932,52054.0
2015-11-27 09:30:00,49.62,49.69,49.24,49.46,11479.0,48.1223,48.1902,47.7538,47.9671,11479.0
2015-11-27 10:00:00,49.47,49.59,49.29,49.51,79540.0,47.9768,48.0932,47.8023,48.0156,79540.0
2015-11-27 10:30:00,49.5,49.58,49.29,49.34,13000.0,48.0059,48.0835,47.8023,47.8508,13000.0
2015-11-27 11:00:00,49.36,49.37,49.21,49.33,23411.0,47.8701,47.8798,47.7247,47.8411,23411.0
2015-11-27 11:30:00,49.34,49.63,49.34,49.63,13500.0,47.8508,48.132,47.8508,48.132,13500.0
2015-11-27 12:00:00,49.63,49.76,49.62,49.76,17258.0,48.132,48.2581,48.1223,48.2581,17258.0
2015-11-27 12:30:00,49.77,49.79,49.53,49.53,29738.0,48.2678,48.2872,48.035,48.035,29738.0
2015-11-30 09:30:00,49.69,49.69,49.11,49.33,15144.0,48.1902,48.1902,47.6277,47.8411,15144.0
2015-11-30 10:00:00,49.24,49.74,49.24,49.67,4093.0,47.7538,48.2387,47.7538,48.1708,4093.0
2015-11-30 10:30:00,49.68,49.76,49.44,49.52,9668.0,48.1805,48.2581,47.9477,48.0253,9668.0
2015-11-30 11:00:00,49.54,49.65,49.47,49.55,5603.0,48.0447,48.1514,47.9768,48.0544,5603.0
2015-11-30 11:30:00,49.44,49.48,49.34,49.4,9041.0,47.9477,47.9865,47.8508,47.9089,9041.0
2015-11-30 12:00:00,49.34,49.42,49.34,49.41,4300.0,47.8508,47.9283,47.8508,47.9186,4300.0
2015-11-30 12:30:00,49.39,49.39,49.22,49.25,33510.0,47.8992,47.8992,47.7344,47.7635,33510.0
2015-11-30 13:00:00,49.26,49.37,49.22,49.34,33854.0,47.7732,47.8798,47.7344,47.8508,33854.0
2015-11-30 13:30:00,49.31,49.44,49.26,49.38,11302.0,47.8217,47.9477,47.7732,47.8895,11302.0
2015-11-30 14:00:00,49.31,49.4,49.3,49.33,21024.0,47.8217,47.9089,47.812,47.8411,21024.0
2015-11-30 14:30:00,49.33,49.39,49.28,49.37,11621.0,47.8411,47.8992,47.7926,47.8798,11621.0
2015-11-30 15:00:00,49.37,49.37,49.23,49.23,20953.0,47.8798,47.8798,47.7441,47.7441,20953.0
2015-11-30 15:30:00,49.23,49.35,49.13,49.29,94417.0,47.7441,47.8605,47.6471,47.8023,94417.0
2015-12-01 09:30:00,49.7,49.96,49.7,49.85,12892.0,48.1999,48.452,48.1999,48.3454,12892.0
2015-12-01 10:00:00,49.85,49.94,49.64,49.84,18323.0,48.3454,48.4326,48.1417,48.3357,18323.0
2015-12-01 10:30:00,49.84,49.96,49.77,49.95,15323.0,48.3357,48.452,48.2678,48.4423,15323.0
2015-12-01 11:00:00,49.96,50.18,49.92,50.14,27304.0,48.452,48.6654,48.4132,48.6266,27304.0
2015-12-01 11:30:00,50.14,50.15,49.75,49.75,44962.0,48.6266,48.6363,48.2484,48.2484,44962.0
2015-12-01 12:00:00,49.79,50.11,49.77,50.01,23367.0,48.2872,48.5975,48.2678,48.5005,23367.0
2015-12-01 12:30:00,50.01,50.29,50.01,50.29,18957.0,48.5005,48.7721,48.5005,48.7721,18957.0
2015-12-01 13:00:00,50.28,50.35,50.02,50.02,28175.0,48.7624,48.8303,48.5102,48.5102,28175.0
2015-12-01 13:30:00,50.02,50.27,50.02,50.2,19931.0,48.5102,48.7527,48.5102,48.6848,19931.0
2015-12-01 14:00:00,50.19,50.35,50.19,50.33,12993.0,48.6751,48.8303,48.6751,48.8109,12993.0
2015-12-01 14:30:00,50.37,50.43,50.33,50.35,30484.0,48.8497,48.9079,48.8109,48.8303,30484.0
2015-12-01 15:00:00,50.35,50.39,50.28,50.36,23414.0,48.8303,48.8691,48.7624,48.84,23414.0
2015-12-01 15:30:00,50.35,50.58,50.23,50.3,136039.0,48.8303,49.0533,48.7139,48.7818,136039.0
2015-12-02 09:30:00,50.34,50.37,50.04,50.3,25117.0,48.8206,48.8497,48.5296,48.7818,25117.0
2015-12-02 10:00:00,50.3,50.46,50.1,50.13,15367.0,48.7818,48.9369,48.5878,48.6169,15367.0
2015-12-02 10:30:00,50.13,50.16,49.98,50.0,14321.0,48.6169,48.646,48.4714,48.4908,14321.0
2015-12-02 11:00:00,49.99,50.02,49.82,50.01,40008.0,48.4811,48.5102,48.3163,48.5005,40008.0
2015-12-02 11:30:00,49.98,50.02,49.9,49.98,40335.0,48.4714,48.5102,48.3938,48.4714,40335.0
2015-12-02 12:00:00,49.98,50.02,49.8,49.83,50297.0,48.4714,48.5102,48.2969,48.326,50297.0
2015-12-02 12:30:00,49.84,49.89,49.77,49.78,14655.0,48.3357,48.3842,48.2678,48.2775,14655.0
2015-12-02 13:00:00,49.78,49.79,49.68,49.73,12814.0,48.2775,48.2872,48.1805,48.229,12814.0
2015-12-02 13:30:00,49.72,49.72,49.53,49.57,21806.0,48.2193,48.2193,48.035,48.0738,21806.0
2015-12-02 14:00:00,49.56,49.56,49.41,49.47,18196.0,48.0641,48.0641,47.9186,47.9768,18196.0
2015-12-02 14:30:00,49.48,49.53,49.2,49.23,28183.0,47.9865,48.035,47.715,47.7441,28183.0
2015-12-02 15:00:00,49.24,49.41,49.24,49.37,33321.0,47.7538,47.9186,47.7538,47.8798,33321.0
2015-12-02 15:30:00,49.37,49.53,49.31,49.49,154971.0,47.8798,48.035,47.8217,47.9962,154971.0
2015-12-03 09:30:00,49.76,49.87,49.36,49.75,14664.0,48.2581,48.3648,47.8701,48.2484,14664.0
2015-12-03 10:00:00,49.82,49.86,49.58,49.69,16565.0,48.3163,48.3551,48.0835,48.1902,16565.0
2015-12-03 10:30:00,49.73,49.85,49.61,49.81,9339.0,48.229,48.3454,48.1126,48.3066,9339.0
2015-12-03 11:00:00,49.82,50.0,49.76,49.98,40850.0,48.3163,48.4908,48.2581,48.4714,40850.0
2015-12-03 11:30:00,49.95,50.0,49.69,49.69,48764.0,48.4423,48.4908,48.1902,48.1902,48764.0
2015-12-03 12:00:00,49.74,49.76,49.32,49.36,17282.0,48.2387,48.2581,47.8314,47.8701,17282.0
2015-12-03 12:30:00,49.36,49.46,49.32,49.36,25193.0,47.8701,47.9671,47.8314,47.8701,25193.0
2015-12-03 13:00:00,49.34,49.37,49.14,49.23,51202.0,47.8508,47.8798,47.6568,47.7441,51202.0
2015-12-03 13:30:00,49.22,49.22,48.94,48.94,26188.0,47.7344,47.7344,47.4628,47.4628,26188.0
2015-12-03 14:00:00,48.91,48.95,48.52,48.54,18375.0,47.4337,47.4725,47.0555,47.0749,18375.0
2015-12-03 14:30:00,48.56,48.64,48.38,48.58,16571.0,47.0943,47.1719,46.9197,47.1137,16571.0
2015-12-03 15:00:00,48.61,48.9,48.59,48.87,106250.0,47.1428,47.424,47.1234,47.3949,106250.0
2015-12-03 15:30:00,48.87,48.95,48.56,48.59,189519.0,47.3949,47.4725,47.0943,47.1234,189519.0
2015-12-04 09:30:00,48.78,49.27,48.62,48.94,10942.0,47.3077,47.7829,47.1525,47.4628,10942.0
2015-12-04 10:00:00,48.96,49.02,48.71,49.01,21743.0,47.4822,47.5404,47.2398,47.5307,21743.0
2015-12-04 10:30:00,48.96,49.36,48.91,49.29,10600.0,47.4822,47.8701,47.4337,47.8023,10600.0
2015-12-04 11:00:00,49.3,49.45,49.15,49.16,15409.0,47.812,47.9574,47.6665,47.6762,15409.0
2015-12-04 11:30:00,49.15,49.19,48.9,48.97,10837.0,47.6665,47.7053,47.424,47.4919,10837.0
2015-12-04 12:00:00,48.95,48.95,48.79,48.84,32080.0,47.4725,47.4725,47.3174,47.3658,32080.0
2015-12-04 12:30:00,48.86,49.25,48.84,49.25,10151.0,47.3852,47.7635,47.3658,47.7635,10151.0
2015-12-04 13:00:00,49.23,49.24,49.14,49.21,18841.0,47.7441,47.7538,47.6568,47.7247,18841.0
2015-12-04 13:30:00,49.24,49.28,49.13,49.26,13027.0,47.7538,47.7926,47.6471,47.7732,13027.0
2015-12-04 14:00:00,49.27,49.33,49.12,49.22,10447.0,47.7829,47.8411,47.6374,47.7344,10447.0
2015-12-04 14:30:00,49.24,49.33,49.24,49.31,19333.0,47.7538,47.8411,47.7538,47.8217,19333.0
2015-12-04 15:00:00,49.31,49.49,49.31,49.43,15579.0,47.8217,47.9962,47.8217,47.938,15579.0
2015-12-04 15:30:00,49.43,49.5,49.31,49.46,65656.0,47.938,48.0059,47.8217,47.9671,65656.0
2015-12-07 09:30:00,49.35,49.35,48.74,48.79,16374.0,47.8605,47.8605,47.2689,47.3174,16374.0
2015-12-07 10:00:00,48.72,48.85,48.62,48.72,58281.0,47.2495,47.3755,47.1525,47.2495,58281.0
2015-12-07 10:30:00,48.72,48.87,48.59,48.81,23848.0,47.2495,47.3949,47.1234,47.3367,23848.0
2015-12-07 11:00:00,48.77,48.9,48.77,48.82,18478.0,47.298,47.424,47.298,47.3464,18478.0
2015-12-07 11:30:00,48.85,48.97,48.84,48.96,15737.0,47.3755,47.4919,47.3658,47.4822,15737.0
2015-12-07 12:00:00,48.96,49.03,48.96,49.0,25053.0,47.4822,47.5501,47.4822,47.521,25053.0
2015-12-07 12:30:00,48.98,49.0,48.83,48.87,18843.0,47.5016,47.521,47.3561,47.3949,18843.0
2015-12-07 13:00:00,48.87,48.97,48.84,48.89,22491.0,47.3949,47.4919,47.3658,47.4143,22491.0
2015-12-07 13:30:00,48.89,48.89,48.83,48.88,20842.0,47.4143,47.4143,47.3561,47.4046,20842.0
2015-12-07 14:00:00,48.87,48.88,48.77,48.78,18820.0,47.3949,47.4046,47.298,47.3077,18820.0
2015-12-07 14:30:00,48.79,48.83,48.75,48.81,24052.0,47.3174,47.3561,47.2786,47.3367,24052.0
2015-12-07 15:00:00,48.81,48.9,48.79,48.85,31538.0,47.3367,47.424,47.3174,47.3755,31538.0
2015-12-07 15:30:00,48.86,48.94,48.8,48.82,65374.0,47.3852,47.4628,47.3271,47.3464,65374.0
2015-12-08 09:30:00,48.5,49.16,48.13,49.13,23338.0,47.0361,47.6762,46.6773,47.6471,23338.0
2015-12-08 10:00:00,49.09,49.22,48.76,48.81,25142.0,47.6083,47.7344,47.2883,47.3367,25142.0
2015-12-08 10:30:00,48.8,48.86,48.66,48.7,37429.0,47.3271,47.3852,47.1913,47.2301,37429.0
2015-12-08 11:00:00,48.72,48.85,48.7,48.72,24945.0,47.2495,47.3755,47.2301,47.2495,24945.0
2015-12-08 11:30:00,48.69,48.85,48.62,48.78,40910.0,47.2204,47.3755,47.1525,47.3077,40910.0
2015-12-08 12:00:00,48.77,48.79,48.68,48.75,26044.0,47.298,47.3174,47.2107,47.2786,26044.0
2015-12-08 12:30:00,48.74,48.77,48.6,48.77,18689.0,47.2689,47.298,47.1331,47.298,18689.0
2015-12-08 13:00:00,48.77,48.85,48.64,48.71,18780.0,47.298,47.3755,47.1719,47.2398,18780.0
2015-12-08 13:30:00,48.75,48.85,48.71,48.77,17649.0,47.2786,47.3755,47.2398,47.298,17649.0
2015-12-08 14:00:00,48.79,48.98,48.75,48.85,21341.0,47.3174,47.5016,47.2786,47.3755,21341.0
2015-12-08 14:30:00,48.84,48.85,48.68,48.68,13000.0,47.3658,47.3755,47.2107,47.2107,13000.0
2015-12-08 15:00:00,48.64,48.66,48.53,48.58,25094.0,47.1719,47.1913,47.0652,47.1137,25094.0
2015-12-08 15:30:00,48.57,48.81,48.54,48.59,80374.0,47.104,47.3367,47.0749,47.1234,80374.0
2015-12-09 09:30:00,48.06,48.64,47.9,48.55,19112.0,46.6094,47.1719,46.4542,47.0846,19112.0
2015-12-09 10:00:00,48.58,48.89,48.58,48.86,24139.0,47.1137,47.4143,47.1137,47.3852,24139.0
2015-12-09 10:30:00,48.88,48.95,48.73,48.77,28364.0,47.4046,47.4725,47.2592,47.298,28364.0
2015-12-09 11:00:00,48.77,48.82,48.56,48.61,31900.0,47.298,47.3464,47.0943,47.1428,31900.0
2015-12-09 11:30:00,48.58,48.6,48.25,48.29,22585.0,47.1137,47.1331,46.7937,46.8324,22585.0
2015-12-09 12:00:00,48.31,48.31,47.74,47.75,20873.0,46.8518,46.8518,46.299,46.3087,20873.0
2015-12-09 12:30:00,47.75,47.8,47.41,47.45,23797.0,46.3087,46.3572,45.979,46.0178,23797.0
2015-12-09 13:00:00,47.48,47.61,47.43,47.46,43961.0,46.0469,46.173,45.9984,46.0275,43961.0
2015-12-09 13:30:00,47.49,47.8,47.48,47.62,66178.0,46.0566,46.3572,46.0469,46.1827,66178.0
2015-12-09 14:00:00,47.61,47.69,47.58,47.62,19951.0,46.173,46.2506,46.1439,46.1827,19951.0
2015-12-09 14:30:00,47.63,48.05,47.61,48.03,60887.0,46.1924,46.5997,46.173,46.5803,60887.0
2015-12-09 15:00:00,48.03,48.08,48.0,48.02,38965.0,46.5803,46.6288,46.5512,46.5706,38965.0
2015-12-09 15:30:00,48.02,48.31,47.9,48.04,92238.0,46.5706,46.8518,46.4542,46.59,92238.0
2015-12-10 09:30:00,48.24,48.33,48.04,48.21,26428.0,46.784,46.8712,46.59,46.7549,26428.0
2015-12-10 10:00:00,48.24,48.52,48.17,48.5,57174.0,46.784,47.0555,46.7161,47.0361,57174.0
2015-12-10 10:30:00,48.52,48.65,48.37,48.37,35799.0,47.0555,47.1816,46.91,46.91,35799.0
2015-12-10 11:00:00,48.41,48.56,48.4,48.46,33385.0,46.9488,47.0943,46.9391,46.9973,33385.0
2015-12-10 11:30:00,48.4,48.54,48.34,48.51,10603.0,46.9391,47.0749,46.8809,47.0458,10603.0
2015-12-10 12:00:00,48.51,48.6,48.45,48.56,12701.0,47.0458,47.1331,46.9876,47.0943,12701.0
2015-12-10 12:30:00,48.57,48.81,48.48,48.81,10510.0,47.104,47.3367,47.0167,47.3367,10510.0
2015-12-10 13:00:00,48.81,48.9,48.73,48.75,18802.0,47.3367,47.424,47.2592,47.2786,18802.0
2015-12-10 13:30:00,48.78,49.0,48.78,48.95,14941.0,47.3077,47.521,47.3077,47.4725,14941.0
2015-12-10 14:00:00,48.94,49.03,48.94,49.03,24730.0,47.4628,47.5501,47.4628,47.5501,24730.0
2015-12-10 14:30:00,49.05,49.05,48.79,48.82,24983.0,47.5695,47.5695,47.3174,47.3464,24983.0
2015-12-10 15:00:00,48.84,48.88,48.5,48.86,42809.0,47.3658,47.4046,47.0361,47.3852,42809.0
2015-12-10 15:30:00,48.89,48.94,48.8,48.91,56523.0,47.4143,47.4628,47.3271,47.4337,56523.0
2015-12-11 09:30:00,48.19,48.56,48.19,48.24,7746.0,46.7355,47.0943,46.7355,46.784,7746.0
2015-12-11 10:00:00,48.24,48.62,48.15,48.62,7781.0,46.784,47.1525,46.6967,47.1525,7781.0
2015-12-11 10:30:00,48.63,48.66,48.26,48.26,10029.0,47.1622,47.1913,46.8034,46.8034,10029.0
2015-12-11 11:00:00,48.26,48.32,48.13,48.2,13909.0,46.8034,46.8615,46.6773,46.7452,13909.0
2015-12-11 11:30:00,48.18,48.36,48.11,48.36,11909.0,46.7258,46.9003,46.6579,46.9003,11909.0
2015-12-11 12:00:00,48.3,48.31,47.96,48.08,9698.0,46.8421,46.8518,46.5124,46.6288,9698.0
2015-12-11 12:30:00,48.05,48.13,48.01,48.08,7503.0,46.5997,46.6773,46.5609,46.6288,7503.0
2015-12-11 13:00:00,48.09,48.19,48.0,48.02,8809.0,46.6385,46.7355,46.5512,46.5706,8809.0
2015-12-11 13:30:00,48.03,48.08,47.99,48.05,9756.0,46.5803,46.6288,46.5415,46.5997,9756.0
2015-12-11 14:00:00,48.1,48.24,48.07,48.17,8008.0,46.6482,46.784,46.6191,46.7161,8008.0
2015-12-11 14:30:00,48.18,48.2,48.04,48.04,18759.0,46.7258,46.7452,46.59,46.59,18759.0
2015-12-11 15:00:00,48.05,48.07,47.83,48.0,50781.0,46.5997,46.6191,46.3863,46.5512,50781.0
2015-12-11 15:30:00,47.99,48.23,47.97,48.02,117251.0,46.5415,46.7743,46.5221,46.5706,117251.0
2015-12-14 09:30:00,48.13,48.55,48.0,48.0,10301.0,46.6773,47.0846,46.5512,46.5512,10301.0
2015-12-14 10:00:00,47.95,48.11,47.64,47.68,35990.0,46.5027,46.6579,46.2021,46.2409,35990.0
2015-12-14 10:30:00,47.68,47.95,47.66,47.92,19076.0,46.2409,46.5027,46.2215,46.4736,19076.0
2015-12-14 11:00:00,47.92,47.99,47.57,47.57,17030.0,46.4736,46.5415,46.1342,46.1342,17030.0
2015-12-14 11:30:00,47.53,47.62,47.4,47.62,44591.0,46.0954,46.1827,45.9693,46.1827,44591.0
2015-12-14 12:00:00,47.59,47.82,47.5,47.78,33003.0,46.1536,46.3766,46.0663,46.3378,33003.0
2015-12-14 12:30:00,47.8,47.9,47.64,47.89,22793.0,46.3572,46.4542,46.2021,46.4445,22793.0
2015-12-14 13:00:00,47.88,47.88,47.6,47.6,19509.0,46.4348,46.4348,46.1633,46.1633,19509.0
2015-12-14 13:30:00,47.6,47.66,47.44,47.62,30617.0,46.1633,46.2215,46.0081,46.1827,30617.0
2015-12-14 14:00:00,47.63,47.64,47.48,47.53,17038.0,46.1924,46.2021,46.0469,46.0954,17038.0
2015-12-14 14:30:00,47.53,47.58,47.5,47.54,46792.0,46.0954,46.1439,46.0663,46.1051,46792.0
2015-12-14 15:00:00,47.55,47.58,47.47,47.54,44273.0,46.1148,46.1439,46.0372,46.1051,44273.0
2015-12-14 15:30:00,47.55,47.62,47.49,47.52,109008.0,46.1148,46.1827,46.0566,46.0857,109008.0
2015-12-15 09:30:00,47.15,47.75,47.15,47.71,64833.0,45.7269,46.3087,45.7269,46.27,64833.0
2015-12-15 10:00:00,47.73,47.82,47.33,47.39,73853.0,46.2893,46.3766,45.9014,45.9596,73853.0
2015-12-15 10:30:00,47.41,47.41,47.08,47.09,68942.0,45.979,45.979,45.659,45.6687,68942.0
2015-12-15 11:00:00,47.07,47.24,46.99,47.19,157355.0,45.6493,45.8141,45.5717,45.7656,157355.0
2015-12-15 11:30:00,47.19,47.45,46.96,47.1,145570.0,45.7656,46.0178,45.5426,45.6784,145570.0
2015-12-15 12:00:00,47.11,47.11,46.91,47.09,36204.0,45.6881,45.6881,45.4941,45.6687,36204.0
2015-12-15 12:30:00,47.14,47.18,46.93,47.11,39106.0,45.7172,45.7559,45.5135,45.6881,39106.0
2015-12-15 13:00:00,47.13,47.16,47.07,47.11,35372.0,45.7075,45.7366,45.6493,45.6881,35372.0
2015-12-15 13:30:00,47.13,47.17,47.06,47.09,48792.0,45.7075,45.7463,45.6396,45.6687,48792.0
2015-12-15 14:00:00,47.07,47.12,47.04,47.04,59285.0,45.6493,45.6978,45.6202,45.6202,59285.0
2015-12-15 14:30:00,47.05,47.08,47.02,47.04,43153.0,45.6299,45.659,45.6008,45.6202,43153.0
2015-12-15 15:00:00,47.05,47.08,47.01,47.02,51273.0,45.6299,45.659,45.5911,45.6008,51273.0
2015-12-15 15:30:00,47.02,47.26,46.99,47.09,112240.0,45.6008,45.8335,45.5717,45.6687,112240.0
2015-12-16 09:30:00,47.4,48.09,47.22,47.8,148293.0,45.9693,46.6385,45.7947,46.3572,148293.0
2015-12-16 10:00:00,47.82,47.97,47.68,47.68,48814.0,46.3766,46.5221,46.2409,46.2409,48814.0
2015-12-16 10:30:00,47.66,47.72,47.4,47.5,55517.0,46.2215,46.2796,45.9693,46.0663,55517.0
2015-12-16 11:00:00,47.49,47.5,47.25,47.26,72345.0,46.0566,46.0663,45.8238,45.8335,72345.0
2015-12-16 11:30:00,47.24,47.47,47.24,47.46,24371.0,45.8141,46.0372,45.8141,46.0275,24371.0
2015-12-16 12:00:00,47.46,47.49,47.2,47.3,20446.0,46.0275,46.0566,45.7753,45.8723,20446.0
2015-12-16 12:30:00,47.3,47.49,47.3,47.41,21767.0,45.8723,46.0566,45.8723,45.979,21767.0
2015-12-16 13:00:00,47.43,47.81,47.43,47.79,31117.0,45.9984,46.3669,45.9984,46.3475,31117.0
2015-12-16 13:30:00,47.79,48.49,47.79,48.35,33250.0,46.3475,47.0264,46.3475,46.8906,33250.0
2015-12-16 14:00:00,48.36,48.57,48.03,48.27,35027.0,46.9003,47.104,46.5803,46.813,35027.0
2015-12-16 14:30:00,48.22,48.82,48.11,48.81,82478.0,46.7646,47.3464,46.6579,47.3367,82478.0
2015-12-16 15:00:00,48.82,48.87,48.33,48.51,85352.0,47.3464,47.3949,46.8712,47.0458,85352.0
2015-12-16 15:30:00,48.53,49.54,48.33,48.62,231946.0,47.0652,48.0447,46.8712,47.1525,231946.0
2015-12-17 09:30:00,48.41,48.84,48.41,48.84,35223.0,46.9488,47.3658,46.9488,47.3658,35223.0
2015-12-17 10:00:00,48.84,48.88,48.55,48.63,37686.0,47.3658,47.4046,47.0846,47.1622,37686.0
2015-12-17 10:30:00,48.63,48.68,48.27,48.36,31720.0,47.1622,47.2107,46.813,46.9003,31720.0
2015-12-17 11:00:00,48.38,48.51,48.12,48.14,36277.0,46.9197,47.0458,46.6676,46.687,36277.0
2015-12-17 11:30:00,48.13,48.42,48.12,48.31,82371.0,46.6773,46.9585,46.6676,46.8518,82371.0
2015-12-17 12:00:00,48.31,48.41,48.25,48.32,31353.0,46.8518,46.9488,46.7937,46.8615,31353.0
2015-12-17 12:30:00,48.28,48.32,48.06,48.27,28051.0,46.8227,46.8615,46.6094,46.813,28051.0
2015-12-17 13:00:00,48.31,48.46,48.29,48.43,66173.0,46.8518,46.9973,46.8324,46.9682,66173.0
2015-12-17 13:30:00,48.43,48.55,48.36,48.44,109219.0,46.9682,47.0846,46.9003,46.9779,109219.0
2015-12-17 14:00:00,48.4,48.63,48.24,48.59,61465.0,46.9391,47.1622,46.784,47.1234,61465.0
2015-12-17 14:30:00,48.57,48.62,48.39,48.56,24191.0,47.104,47.1525,46.9294,47.0943,24191.0
2015-12-17 15:00:00,48.53,48.58,48.31,48.39,43035.0,47.0652,47.1137,46.8518,46.9294,43035.0
2015-12-17 15:30:00,48.37,48.59,48.32,48.35,117986.0,46.91,47.1234,46.8615,46.8906,117986.0
2015-12-18 09:30:00,48.28,48.63,48.12,48.24,21214.0,46.8227,47.1622,46.6676,46.784,21214.0
2015-12-18 10:00:00,48.28,48.44,47.99,48.29,29716.0,46.8227,46.9779,46.5415,46.8324,29716.0
2015-12-18 10:30:00,48.33,48.33,47.93,48.26,26721.0,46.8712,46.8712,46.4833,46.8034,26721.0
2015-12-18 11:00:00,48.25,48.39,48.23,48.33,37488.0,46.7937,46.9294,46.7743,46.8712,37488.0
2015-12-18 11:30:00,48.33,48.34,48.21,48.32,37739.0,46.8712,46.8809,46.7549,46.8615,37739.0
2015-12-18 12:00:00,48.32,48.41,48.27,48.3,40716.0,46.8615,46.9488,46.813,46.8421,40716.0
2015-12-18 12:30:00,48.29,48.4,47.91,48.06,57157.0,46.8324,46.9391,46.4639,46.6094,57157.0
2015-12-18 13:00:00,48.06,48.13,47.93,47.96,15773.0,46.6094,46.6773,46.4833,46.5124,15773.0
2015-12-18 13:30:00,47.97,47.97,47.71,47.87,18570.0,46.5221,46.5221,46.27,46.4251,18570.0
2015-12-18 14:00:00,47.84,48.18,47.84,48.18,37163.0,46.396,46.7258,46.396,46.7258,37163.0
2015-12-18 14:30:00,48.13,48.25,48.04,48.23,34588.0,46.6773,46.7937,46.59,46.7743,34588.0
2015-12-18 15:00:00,48.23,48.25,47.91,47.99,44087.0,46.7743,46.7937,46.4639,46.5415,44087.0
2015-12-18 15:30:00,48.01,48.31,47.99,48.12,156122.0,46.5609,46.8518,46.5415,46.6676,156122.0
2015-12-21 09:30:00,48.3,48.54,48.02,48.15,14286.0,46.8421,47.0749,46.5706,46.6967,14286.0
2015-12-21 10:00:00,48.15,48.33,48.1,48.15,20351.0,46.6967,46.8712,46.6482,46.6967,20351.0
2015-12-21 10:30:00,48.13,48.19,47.78,47.88,15878.0,46.6773,46.7355,46.3378,46.4348,15878.0
2015-12-21 11:00:00,47.84,47.87,47.46,47.59,20454.0,46.396,46.4251,46.0275,46.1536,20454.0
2015-12-21 11:30:00,47.57,47.77,47.29,47.77,25033.0,46.1342,46.3281,45.8626,46.3281,25033.0
2015-12-21 12:00:00,47.82,47.83,47.69,47.74,18721.0,46.3766,46.3863,46.2506,46.299,18721.0
2015-12-21 12:30:00,47.8,48.33,47.69,47.93,45642.0,46.3572,46.8712,46.2506,46.4833,45642.0
2015-12-21 13:00:00,47.91,47.96,47.82,47.88,13593.0,46.4639,46.5124,46.3766,46.4348,13593.0
2015-12-21 13:30:00,47.88,48.0,47.85,47.93,21042.0,46.4348,46.5512,46.4057,46.4833,21042.0
2015-12-21 14:00:00,47.93,47.99,47.86,47.89,16920.0,46.4833,46.5415,46.4154,46.4445,16920.0
2015-12-21 14:30:00,47.89,47.96,47.87,47.88,16660.0,46.4445,46.5124,46.4251,46.4348,16660.0
2015-12-21 15:00:00,47.9,47.96,47.66,47.7,24400.0,46.4542,46.5124,46.2215,46.2603,24400.0
2015-12-21 15:30:00,47.72,47.75,47.58,47.65,114667.0,46.2796,46.3087,46.1439,46.2118,114667.0
2015-12-22 09:30:00,47.7,48.35,47.54,48.19,23495.0,46.2603,46.8906,46.1051,46.7355,23495.0
2015-12-22 10:00:00,48.19,48.3,47.82,48.23,23684.0,46.7355,46.8421,46.3766,46.7743,23684.0
2015-12-22 10:30:00,48.18,48.36,48.04,48.06,20898.0,46.7258,46.9003,46.59,46.6094,20898.0
2015-12-22 11:00:00,48.09,48.09,47.84,47.92,14926.0,46.6385,46.6385,46.396,46.4736,14926.0
2015-12-22 11:30:00,47.96,48.04,47.88,48.01,13500.0,46.5124,46.59,46.4348,46.5609,13500.0
2015-12-22 12:00:00,48.02,48.03,47.72,47.81,16442.0,46.5706,46.5803,46.2796,46.3669,16442.0
2015-12-22 12:30:00,47.86,47.97,47.71,47.93,22198.0,46.4154,46.5221,46.27,46.4833,22198.0
2015-12-22 13:00:00,47.98,48.09,47.86,47.97,20669.0,46.5318,46.6385,46.4154,46.5221,20669.0
2015-12-22 13:30:00,47.98,48.07,47.9,47.98,37363.0,46.5318,46.6191,46.4542,46.5318,37363.0
2015-12-22 14:00:00,47.98,48.09,47.92,47.98,36412.0,46.5318,46.6385,46.4736,46.5318,36412.0
2015-12-22 14:30:00,47.97,48.0,47.82,47.89,24743.0,46.5221,46.5512,46.3766,46.4445,24743.0
2015-12-22 15:00:00,47.92,48.11,47.91,47.99,37486.0,46.4736,46.6579,46.4639,46.5415,37486.0
2015-12-22 15:30:00,47.97,48.03,47.79,47.93,85723.0,46.5221,46.5803,46.3475,46.4833,85723.0
2015-12-23 09:30:00,48.3,48.35,47.76,47.87,15806.0,46.8421,46.8906,46.3184,46.4251,15806.0
2015-12-23 10:00:00,47.93,48.03,47.9,48.0,18712.0,46.4833,46.5803,46.4542,46.5512,18712.0
2015-12-23 10:30:00,48.06,48.37,48.06,48.36,18259.0,46.6094,46.91,46.6094,46.9003,18259.0
2015-12-23 11:00:00,48.42,48.57,48.27,48.57,29827.0,46.9585,47.104,46.813,47.104,29827.0
2015-12-23 11:30:00,48.62,48.73,48.53,48.73,14497.0,47.1525,47.2592,47.0652,47.2592,14497.0
2015-12-23 12:00:00,48.73,49.17,48.73,49.1,18132.0,47.2592,47.6859,47.2592,47.618,18132.0
2015-12-23 12:30:00,49.08,49.14,48.99,49.11,10400.0,47.5986,47.6568,47.5113,47.6277,10400.0
2015-12-23 13:00:00,49.13,49.13,48.9,48.94,11021.0,47.6471,47.6471,47.424,47.4628,11021.0
2015-12-23 13:30:00,48.95,48.97,48.85,48.97,11484.0,47.4725,47.4919,47.3755,47.4919,11484.0
2015-12-23 14:00:00,48.97,49.03,48.92,49.03,7791.0,47.4919,47.5501,47.4434,47.5501,7791.0
2015-12-23 14:30:00,49.03,49.24,49.02,49.24,13967.0,47.5501,47.7538,47.5404,47.7538,13967.0
2015-12-23 15:00:00,49.23,49.23,49.04,49.16,24589.0,47.7441,47.7441,47.5598,47.6762,24589.0
2015-12-23 15:30:00,49.16,49.41,49.14,49.36,74236.0,47.6762,47.9186,47.6568,47.8701,74236.0
2015-12-24 09:30:00,49.12,49.27,48.58,48.62,18344.0,47.6374,47.7829,47.1137,47.1525,18344.0
2015-12-24 10:00:00,48.62,48.73,48.52,48.62,18408.0,47.1525,47.2592,47.0555,47.1525,18408.0
2015-12-24 10:30:00,48.64,48.64,48.45,48.47,17120.0,47.1719,47.1719,46.9876,47.007,17120.0
2015-12-24 11:00:00,48.5,48.6,48.4,48.44,16651.0,47.0361,47.1331,46.9391,46.9779,16651.0
2015-12-24 11:30:00,48.43,48.46,48.35,48.4,23481.0,46.9682,46.9973,46.8906,46.9391,23481.0
2015-12-24 12:00:00,48.43,48.46,48.38,48.44,17867.0,46.9682,46.9973,46.9197,46.9779,17867.0
2015-12-24 12:30:00,48.44,48.51,48.19,48.22,48366.0,46.9779,47.0458,46.7355,46.7646,48366.0
2015-12-28 09:30:00,48.06,48.24,47.9,47.9,5322.0,46.6094,46.784,46.4542,46.4542,5322.0
2015-12-28 10:00:00,47.87,47.92,47.67,47.79,24063.0,46.4251,46.4736,46.2312,46.3475,24063.0
2015-12-28 10:30:00,47.79,47.83,47.52,47.66,32374.0,46.3475,46.3863,46.0857,46.2215,32374.0
2015-12-28 11:00:00,47.63,47.71,47.58,47.68,4509.0,46.1924,46.27,46.1439,46.2409,4509.0
2015-12-28 11:30:00,47.65,47.83,47.63,47.76,8330.0,46.2118,46.3863,46.1924,46.3184,8330.0
2015-12-28 12:00:00,47.72,47.85,47.71,47.81,5046.0,46.2796,46.4057,46.27,46.3669,5046.0
2015-12-28 12:30:00,47.85,47.88,47.72,47.85,7082.0,46.4057,46.4348,46.2796,46.4057,7082.0
2015-12-28 13:00:00,47.8,48.11,47.79,48.09,15500.0,46.3572,46.6579,46.3475,46.6385,15500.0
2015-12-28 13:30:00,48.1,48.27,48.1,48.26,11002.0,46.6482,46.813,46.6482,46.8034,11002.0
2015-12-28 14:00:00,48.27,48.37,48.18,48.36,9361.0,46.813,46.91,46.7258,46.9003,9361.0
2015-12-28 14:30:00,48.34,48.37,48.3,48.35,8580.0,46.8809,46.91,46.8421,46.8906,8580.0
2015-12-28 15:00:00,48.36,48.38,48.18,48.22,9600.0,46.9003,46.9197,46.7258,46.7646,9600.0
2015-12-28 15:30:00,48.22,48.25,48.12,48.15,29140.0,46.7646,46.7937,46.6676,46.6967,29140.0
2015-12-29 09:30:00,48.43,48.55,48.14,48.3,6886.0,46.9682,47.0846,46.687,46.8421,6886.0
2015-12-29 10:00:00,48.31,48.47,48.31,48.39,11259.0,46.8518,47.007,46.8518,46.9294,11259.0
2015-12-29 10:30:00,48.4,48.41,48.27,48.33,4189.0,46.9391,46.9488,46.813,46.8712,4189.0
2015-12-29 11:00:00,48.32,48.42,48.32,48.36,2700.0,46.8615,46.9585,46.8615,46.9003,2700.0
2015-12-29 11:30:00,48.36,48.36,48.15,48.19,12851.0,46.9003,46.9003,46.6967,46.7355,12851.0
2015-12-29 12:00:00,48.17,48.28,48.09,48.25,9834.0,46.7161,46.8227,46.6385,46.7937,9834.0
2015-12-29 12:30:00,48.28,48.44,48.26,48.44,5366.0,46.8227,46.9779,46.8034,46.9779,5366.0
2015-12-29 13:00:00,48.48,48.6,48.45,48.58,9920.0,47.0167,47.1331,46.9876,47.1137,9920.0
2015-12-29 13:30:00,48.58,48.66,48.55,48.61,7400.0,47.1137,47.1913,47.0846,47.1428,7400.0
2015-12-29 14:00:00,48.59,48.68,48.59,48.66,5698.0,47.1234,47.2107,47.1234,47.1913,5698.0
2015-12-29 14:30:00,48.65,48.67,48.6,48.64,10473.0,47.1816,47.201,47.1331,47.1719,10473.0
2015-12-29 15:00:00,48.66,48.67,48.61,48.64,10300.0,47.1913,47.201,47.1428,47.1719,10300.0
2015-12-29 15:30:00,48.63,48.67,48.47,48.64,44666.0,47.1622,47.201,47.007,47.1719,44666.0
2015-12-30 09:30:00,48.55,48.73,48.49,48.64,39203.0,47.0846,47.2592,47.0264,47.1719,39203.0
2015-12-30 10:00:00,48.57,48.57,48.36,48.41,4616.0,47.104,47.104,46.9003,46.9488,4616.0
2015-12-30 10:30:00,48.38,48.42,48.29,48.33,17365.0,46.9197,46.9585,46.8324,46.8712,17365.0
2015-12-30 11:00:00,48.31,48.5,48.31,48.5,3800.0,46.8518,47.0361,46.8518,47.0361,3800.0
2015-12-30 11:30:00,48.48,48.55,48.46,48.55,3423.0,47.0167,47.0846,46.9973,47.0846,3423.0
2015-12-30 12:00:00,48.55,48.56,48.39,48.39,6200.0,47.0846,47.0943,46.9294,46.9294,6200.0
2015-12-30 12:30:00,48.4,48.4,48.2,48.21,6147.0,46.9391,46.9391,46.7452,46.7549,6147.0
2015-12-30 13:00:00,48.27,48.31,48.03,48.11,6274.0,46.813,46.8518,46.5803,46.6579,6274.0
2015-12-30 13:30:00,48.19,48.28,48.14,48.25,17643.0,46.7355,46.8227,46.687,46.7937,17643.0
2015-12-30 14:00:00,48.25,48.31,48.23,48.23,6300.0,46.7937,46.8518,46.7743,46.7743,6300.0
2015-12-30 14:30:00,48.23,48.26,48.19,48.21,5435.0,46.7743,46.8034,46.7355,46.7549,5435.0
2015-12-30 15:00:00,48.22,48.29,48.18,48.26,7454.0,46.7646,46.8324,46.7258,46.8034,7454.0
2015-12-30 15:30:00,48.26,48.26,47.96,47.98,44042.0,46.8034,46.8034,46.5124,46.5318,44042.0
2015-12-31 09:30:00,47.86,48.05,47.44,47.58,9535.0,46.4154,46.5997,46.0081,46.1439,9535.0
2015-12-31 10:00:00,47.54,47.6,47.45,47.49,9315.0,46.1051,46.1633,46.0178,46.0566,9315.0
2015-12-31 10:30:00,47.48,47.48,47.34,47.38,11696.0,46.0469,46.0469,45.9111,45.9499,11696.0
2015-12-31 11:00:00,47.38,47.46,47.36,47.43,16950.0,45.9499,46.0275,45.9305,45.9984,16950.0
2015-12-31 11:30:00,47.41,47.64,47.39,47.61,10096.0,45.979,46.2021,45.9596,46.173,10096.0
2015-12-31 12:00:00,47.62,47.69,47.55,47.65,8309.0,46.1827,46.2506,46.1148,46.2118,8309.0
2015-12-31 12:30:00,47.71,47.87,47.63,47.8,16148.0,46.27,46.4251,46.1924,46.3572,16148.0
2015-12-31 13:00:00,47.77,47.77,47.57,47.57,7650.0,46.3281,46.3281,46.1342,46.1342,7650.0
2015-12-31 13:30:00,47.56,47.7,47.5,47.61,7730.0,46.1245,46.2603,46.0663,46.173,7730.0
2015-12-31 14:00:00,47.63,47.68,47.49,47.51,10277.0,46.1924,46.2409,46.0566,46.076,10277.0
2015-12-31 14:30:00,47.49,47.53,47.33,47.37,23101.0,46.0566,46.0954,45.9014,45.9402,23101.0
2015-12-31 15:00:00,47.37,47.37,47.21,47.21,18952.0,45.9402,45.9402,45.785,45.785,18952.0
2015-12-31 15:30:00,47.23,47.31,46.98,47.02,85643.0,45.8044,45.882,45.562,45.6008,85643.0
2016-01-04 09:30:00,46.1,46.13,45.16,45.4,44953.0,44.7085,44.7376,43.7969,44.0297,44953.0
2016-01-04 10:00:00,45.43,46.0,45.36,45.92,64013.0,44.0588,44.6116,43.9909,44.534,64013.0
2016-01-04 10:30:00,45.92,45.95,45.61,45.64,60741.0,44.534,44.5631,44.2333,44.2624,60741.0
2016-01-04 11:00:00,45.62,45.7,45.5,45.66,23724.0,44.243,44.3206,44.1267,44.2818,23724.0
2016-01-04 11:30:00,45.65,45.79,45.6,45.68,33229.0,44.2721,44.4079,44.2236,44.3012,33229.0
2016-01-04 12:00:00,45.72,45.86,45.66,45.82,15060.0,44.34,44.4758,44.2818,44.437,15060.0
2016-01-04 12:30:00,45.81,45.83,45.64,45.69,44409.0,44.4273,44.4467,44.2624,44.3109,44409.0
2016-01-04 13:00:00,45.7,45.7,45.61,45.67,43596.0,44.3206,44.3206,44.2333,44.2915,43596.0
2016-01-04 13:30:00,45.67,45.77,45.64,45.67,28432.0,44.2915,44.3885,44.2624,44.2915,28432.0
2016-01-04 14:00:00,45.67,45.74,45.6,45.6,31311.0,44.2915,44.3594,44.2236,44.2236,31311.0
2016-01-04 14:30:00,45.59,45.6,45.46,45.56,24518.0,44.2139,44.2236,44.0879,44.1848,24518.0
2016-01-04 15:00:00,45.56,45.56,45.1,45.13,43660.0,44.1848,44.1848,43.7387,43.7678,43660.0
2016-01-04 15:30:00,45.15,45.28,45.08,45.1,223157.0,43.7872,43.9133,43.7193,43.7387,223157.0
2016-01-05 09:30:00,45.34,45.51,45.14,45.21,26942.0,43.9715,44.1364,43.7775,43.8454,26942.0
2016-01-05 10:00:00,45.25,45.3,45.13,45.14,21633.0,43.8842,43.9327,43.7678,43.7775,21633.0
2016-01-05 10:30:00,45.12,45.35,45.02,45.29,38249.0,43.7581,43.9812,43.6611,43.923,38249.0
2016-01-05 11:00:00,45.29,45.43,45.29,45.36,29793.0,43.923,44.0588,43.923,43.9909,29793.0
2016-01-05 11:30:00,45.33,45.4,45.2,45.25,24891.0,43.9618,44.0297,43.8357,43.8842,24891.0
2016-01-05 12:00:00,45.22,45.29,45.12,45.21,7846.0,43.8551,43.923,43.7581,43.8454,7846.0
2016-01-05 12:30:00,45.23,45.39,45.22,45.34,20007.0,43.8648,44.02,43.8551,43.9715,20007.0
2016-01-05 13:00:00,45.36,45.43,45.26,45.37,25217.0,43.9909,44.0588,43.8939,44.0006,25217.0
2016-01-05 13:30:00,45.36,45.62,45.25,45.61,60278.0,43.9909,44.243,43.8842,44.2333,60278.0
2016-01-05 14:00:00,45.6,45.62,45.37,45.52,29673.0,44.2236,44.243,44.0006,44.1461,29673.0
2016-01-05 14:30:00,45.53,45.64,45.49,45.56,16652.0,44.1558,44.2624,44.117,44.1848,16652.0
2016-01-05 15:00:00,45.59,45.68,45.52,45.65,60463.0,44.2139,44.3012,44.1461,44.2721,60463.0
2016-01-05 15:30:00,45.65,45.72,45.59,45.69,60989.0,44.2721,44.34,44.2139,44.3109,60989.0
2016-01-06 09:30:00,43.77,44.35,43.69,44.01,142126.0,42.4489,43.0114,42.3713,42.6816,142126.0
2016-01-06 10:00:00,43.99,44.52,43.92,44.52,199215.0,42.6622,43.1762,42.5943,43.1762,199215.0
2016-01-06 10:30:00,44.43,44.62,44.17,44.25,176195.0,43.089,43.2732,42.8368,42.9144,176195.0
2016-01-06 11:00:00,44.24,44.45,44.2,44.21,115057.0,42.9047,43.1083,42.8659,42.8756,115057.0
2016-01-06 11:30:00,44.2,44.23,43.6,43.6,47931.0,42.8659,42.895,42.284,42.284,47931.0
2016-01-06 12:00:00,43.65,43.65,43.14,43.14,51729.0,42.3325,42.3325,41.8379,41.8379,51729.0
2016-01-06 12:30:00,43.13,43.2,43.0,43.1,50667.0,41.8282,41.8961,41.7021,41.7991,50667.0
2016-01-06 13:00:00,43.11,43.52,43.11,43.32,97799.0,41.8088,42.2064,41.8088,42.0125,97799.0
2016-01-06 13:30:00,43.35,43.42,42.94,42.98,120780.0,42.0416,42.1094,41.6439,41.6827,120780.0
2016-01-06 14:00:00,42.95,43.33,42.9,43.26,74467.0,41.6536,42.0222,41.6051,41.9543,74467.0
2016-01-06 14:30:00,43.24,43.27,42.93,43.04,129459.0,41.9349,41.964,41.6342,41.7409,129459.0
2016-01-06 15:00:00,43.04,43.44,42.95,43.28,265000.0,41.7409,42.1288,41.6536,41.9737,265000.0
2016-01-06 15:30:00,43.24,43.35,42.78,42.84,242905.0,41.9349,42.0416,41.4888,41.5469,242905.0
2016-01-07 09:30:00,42.32,42.73,42.1,42.68,39948.0,41.0426,41.4403,40.8293,41.3918,39948.0
2016-01-07 10:00:00,42.68,42.84,42.43,42.66,28514.0,41.3918,41.5469,41.1493,41.3724,28514.0
2016-01-07 10:30:00,42.65,42.83,42.65,42.76,19779.0,41.3627,41.5372,41.3627,41.4694,19779.0
2016-01-07 11:00:00,42.78,42.79,42.47,42.5,40875.0,41.4888,41.4985,41.1881,41.2172,40875.0
2016-01-07 11:30:00,42.52,42.54,42.26,42.32,17166.0,41.2366,41.256,40.9845,41.0426,17166.0
2016-01-07 12:00:00,42.28,42.49,42.26,42.47,19803.0,41.0038,41.2075,40.9845,41.1881,19803.0
2016-01-07 12:30:00,42.49,42.61,42.48,42.5,62926.0,41.2075,41.3239,41.1978,41.2172,62926.0
2016-01-07 13:00:00,42.53,42.54,42.38,42.41,36652.0,41.2463,41.256,41.1008,41.1299,36652.0
2016-01-07 13:30:00,42.42,42.45,42.26,42.27,26986.0,41.1396,41.1687,40.9845,40.9941,26986.0
2016-01-07 14:00:00,42.28,42.41,42.23,42.3,33332.0,41.0038,41.1299,40.9554,41.0232,33332.0
2016-01-07 14:30:00,42.27,42.42,42.25,42.35,32594.0,40.9941,41.1396,40.9748,41.0717,32594.0
2016-01-07 15:00:00,42.33,42.33,42.18,42.23,52382.0,41.0523,41.0523,40.9069,40.9554,52382.0
2016-01-07 15:30:00,42.23,42.64,42.23,42.61,172231.0,40.9554,41.353,40.9554,41.3239,172231.0
2016-01-08 09:30:00,42.96,43.08,42.81,42.81,38104.0,41.6633,41.7797,41.5178,41.5178,38104.0
2016-01-08 10:00:00,42.8,42.81,42.38,42.55,22160.0,41.5082,41.5178,41.1008,41.2657,22160.0
2016-01-08 10:30:00,42.49,42.49,42.18,42.27,18822.0,41.2075,41.2075,40.9069,40.9941,18822.0
2016-01-08 11:00:00,42.28,42.33,41.94,41.97,26175.0,41.0038,41.0523,40.6741,40.7032,26175.0
2016-01-08 11:30:00,41.98,42.06,41.84,42.01,19222.0,40.7129,40.7905,40.5771,40.742,19222.0
2016-01-08 12:00:00,42.02,42.04,41.78,41.94,40117.0,40.7517,40.7711,40.5189,40.6741,40117.0
2016-01-08 12:30:00,41.95,42.01,41.82,41.9,13421.0,40.6838,40.742,40.5577,40.6353,13421.0
2016-01-08 13:00:00,41.89,42.0,41.75,41.9,44332.0,40.6256,40.7323,40.4898,40.6353,44332.0
2016-01-08 13:30:00,41.9,41.92,41.77,41.77,26443.0,40.6353,40.6547,40.5092,40.5092,26443.0
2016-01-08 14:00:00,41.79,41.81,41.71,41.72,52245.0,40.5286,40.548,40.4511,40.4607,52245.0
2016-01-08 14:30:00,41.72,41.86,41.56,41.68,56998.0,40.4607,40.5965,40.3056,40.422,56998.0
2016-01-08 15:00:00,41.69,41.83,41.59,41.74,21433.0,40.4317,40.5674,40.3347,40.4801,21433.0
2016-01-08 15:30:00,41.72,41.72,41.23,41.23,103215.0,40.4607,40.4607,39.9855,39.9855,103215.0
2016-01-11 09:30:00,41.38,41.75,41.24,41.24,13742.0,40.131,40.4898,39.9952,39.9952,13742.0
2016-01-11 10:00:00,41.22,41.51,41.22,41.28,26746.0,39.9758,40.2571,39.9758,40.034,26746.0
2016-01-11 10:30:00,41.31,41.55,41.06,41.13,20016.0,40.0631,40.2959,39.8207,39.8886,20016.0
2016-01-11 11:00:00,41.09,41.11,40.84,41.09,14484.0,39.8498,39.8692,39.6073,39.8498,14484.0
2016-01-11 11:30:00,41.09,41.35,41.03,41.34,25598.0,39.8498,40.1019,39.7916,40.0922,25598.0
2016-01-11 12:00:00,41.32,41.36,41.11,41.25,18049.0,40.0728,40.1116,39.8692,40.0049,18049.0
2016-01-11 12:30:00,41.27,41.36,41.16,41.18,13258.0,40.0243,40.1116,39.9177,39.937,13258.0
2016-01-11 13:00:00,41.18,41.25,40.99,40.99,10612.0,39.937,40.0049,39.7528,39.7528,10612.0
2016-01-11 13:30:00,40.96,41.04,40.71,40.78,12613.0,39.7237,39.8013,39.4812,39.5491,12613.0
2016-01-11 14:00:00,40.78,41.07,40.72,41.05,37767.0,39.5491,39.8304,39.4909,39.811,37767.0
2016-01-11 14:30:00,41.04,41.3,41.0,41.21,28100.0,39.8013,40.0534,39.7625,39.9661,28100.0
2016-01-11 15:00:00,41.22,41.42,41.07,41.37,32208.0,39.9758,40.1698,39.8304,40.1213,32208.0
2016-01-11 15:30:00,41.35,41.46,41.21,41.22,112805.0,40.1019,40.2086,39.9661,39.9758,112805.0
2016-01-12 09:30:00,41.69,41.81,41.35,41.72,28139.0,40.4317,40.548,40.1019,40.4607,28139.0
2016-01-12 10:00:00,41.69,41.75,40.89,40.92,41191.0,40.4317,40.4898,39.6558,39.6849,41191.0
2016-01-12 10:30:00,40.92,41.06,40.81,40.96,32686.0,39.6849,39.8207,39.5782,39.7237,32686.0
2016-01-12 11:00:00,41.0,41.03,40.89,40.97,25459.0,39.7625,39.7916,39.6558,39.7334,25459.0
2016-01-12 11:30:00,40.98,40.99,40.66,40.85,22111.0,39.7431,39.7528,39.4327,39.617,22111.0
2016-01-12 12:00:00,40.85,41.07,40.79,41.01,31369.0,39.617,39.8304,39.5588,39.7722,31369.0
2016-01-12 12:30:00,41.03,41.05,40.86,41.03,17669.0,39.7916,39.811,39.6267,39.7916,17669.0
2016-01-12 13:00:00,41.03,41.12,40.92,40.94,19955.0,39.7916,39.8789,39.6849,39.7043,19955.0
2016-01-12 13:30:00,40.94,41.14,40.93,40.98,23669.0,39.7043,39.8983,39.6946,39.7431,23669.0
2016-01-12 14:00:00,41.0,41.02,40.82,41.0,34569.0,39.7625,39.7819,39.5879,39.7625,34569.0
2016-01-12 14:30:00,40.96,41.0,40.86,40.98,49617.0,39.7237,39.7625,39.6267,39.7431,49617.0
2016-01-12 15:00:00,40.96,41.33,40.89,41.27,67410.0,39.7237,40.0825,39.6558,40.0243,67410.0
2016-01-12 15:30:00,41.26,41.4,41.11,41.27,86731.0,40.0146,40.1504,39.8692,40.0243,86731.0
2016-01-13 09:30:00,41.31,41.52,41.26,41.52,22133.0,40.0631,40.2668,40.0146,40.2668,22133.0
2016-01-13 10:00:00,41.52,41.69,41.26,41.31,22249.0,40.2668,40.4317,40.0146,40.0631,22249.0
2016-01-13 10:30:00,41.29,41.58,41.08,41.38,113609.0,40.0437,40.325,39.8401,40.131,113609.0
2016-01-13 11:00:00,41.35,41.35,40.9,41.28,60041.0,40.1019,40.1019,39.6655,40.034,60041.0
2016-01-13 11:30:00,41.32,41.46,40.97,41.01,58465.0,40.0728,40.2086,39.7334,39.7722,58465.0
2016-01-13 12:00:00,41.02,41.06,40.69,40.74,37341.0,39.7819,39.8207,39.4618,39.5103,37341.0
2016-01-13 12:30:00,40.71,40.71,40.16,40.36,28073.0,39.4812,39.4812,38.9478,39.1418,28073.0
2016-01-13 13:00:00,40.36,40.57,40.29,40.54,39224.0,39.1418,39.3455,39.0739,39.3164,39224.0
2016-01-13 13:30:00,40.55,40.57,39.9,39.91,26884.0,39.3261,39.3455,38.6957,38.7054,26884.0
2016-01-13 14:00:00,39.89,39.96,39.75,39.8,22322.0,38.686,38.7539,38.5502,38.5987,22322.0
2016-01-13 14:30:00,39.8,39.83,39.2,39.77,51850.0,38.5987,38.6278,38.0168,38.5696,51850.0
2016-01-13 15:00:00,39.77,40.02,39.75,40.0,69104.0,38.5696,38.8121,38.5502,38.7927,69104.0
2016-01-13 15:30:00,40.0,40.15,39.87,39.9,189029.0,38.7927,38.9381,38.6666,38.6957,189029.0
2016-01-14 09:30:00,39.1,39.17,38.26,38.33,65368.0,37.9198,37.9877,37.1052,37.1731,65368.0
2016-01-14 10:00:00,38.21,38.92,38.21,38.87,66574.0,37.0567,37.7453,37.0567,37.6968,66574.0
2016-01-14 10:30:00,38.88,38.89,38.23,38.35,98227.0,37.7065,37.7162,37.0761,37.1925,98227.0
2016-01-14 11:00:00,38.33,38.43,37.91,38.0,39212.0,37.1731,37.2701,36.7657,36.853,39212.0
2016-01-14 11:30:00,38.0,38.04,37.7,37.75,88704.0,36.853,36.8918,36.5621,36.6106,88704.0
2016-01-14 12:00:00,37.76,38.16,37.69,38.07,135229.0,36.6203,37.0082,36.5524,36.9209,135229.0
2016-01-14 12:30:00,38.1,38.69,38.09,38.56,84234.0,36.95,37.5222,36.9403,37.3961,84234.0
2016-01-14 13:00:00,38.58,39.18,38.56,39.01,51477.0,37.4155,37.9974,37.3961,37.8325,51477.0
2016-01-14 13:30:00,39.01,39.38,38.97,39.09,118269.0,37.8325,38.1914,37.7938,37.9101,118269.0
2016-01-14 14:00:00,39.1,39.17,38.54,38.6,83815.0,37.9198,37.9877,37.3767,37.4349,83815.0
2016-01-14 14:30:00,38.6,39.2,38.49,39.16,75403.0,37.4349,38.0168,37.3282,37.978,75403.0
2016-01-14 15:00:00,39.16,39.38,39.07,39.11,73771.0,37.978,38.1914,37.8907,37.9295,73771.0
2016-01-14 15:30:00,39.12,39.16,38.65,38.65,216515.0,37.9392,37.978,37.4834,37.4834,216515.0
2016-01-15 09:30:00,36.68,36.82,35.61,35.77,214241.0,35.5729,35.7086,34.5352,34.6903,214241.0
2016-01-15 10:00:00,35.77,36.1,35.73,35.91,106184.0,34.6903,35.0104,34.6515,34.8261,106184.0
2016-01-15 10:30:00,35.96,36.41,35.91,36.19,64188.0,34.8746,35.311,34.8261,35.0977,64188.0
2016-01-15 11:00:00,36.19,36.56,36.03,36.45,176584.0,35.0977,35.4565,34.9425,35.3498,176584.0
2016-01-15 11:30:00,36.45,36.56,36.4,36.56,125332.0,35.3498,35.4565,35.3013,35.4565,125332.0
2016-01-15 12:00:00,36.55,36.73,36.15,36.25,82188.0,35.4468,35.6214,35.0589,35.1559,82188.0
2016-01-15 12:30:00,36.23,36.34,35.97,36.3,79651.0,35.1365,35.2431,34.8843,35.2043,79651.0
2016-01-15 13:00:00,36.33,36.53,36.14,36.42,58486.0,35.2334,35.4274,35.0492,35.3207,58486.0
2016-01-15 13:30:00,36.41,36.95,36.21,36.93,84888.0,35.311,35.8347,35.1171,35.8153,84888.0
2016-01-15 14:00:00,36.91,36.93,36.65,36.65,68095.0,35.7959,35.8153,35.5438,35.5438,68095.0
2016-01-15 14:30:00,36.65,37.04,36.65,36.94,86731.0,35.5438,35.922,35.5438,35.825,86731.0
2016-01-15 15:00:00,36.91,36.97,36.69,36.85,89437.0,35.7959,35.8541,35.5826,35.7377,89437.0
2016-01-15 15:30:00,36.84,37.15,36.79,37.0,300710.0,35.728,36.0287,35.6796,35.8832,300710.0
2016-01-19 09:30:00,37.26,37.79,36.84,37.1,57652.0,36.1354,36.6494,35.728,35.9802,57652.0
2016-01-19 10:00:00,37.07,37.16,36.7,36.92,56407.0,35.9511,36.0384,35.5923,35.8056,56407.0
2016-01-19 10:30:00,36.91,36.96,36.57,36.57,58005.0,35.7959,35.8444,35.4662,35.4662,58005.0
2016-01-19 11:00:00,36.56,36.67,36.34,36.4,44633.0,35.4565,35.5632,35.2431,35.3013,44633.0
2016-01-19 11:30:00,36.41,36.43,36.21,36.26,53402.0,35.311,35.3304,35.1171,35.1656,53402.0
2016-01-19 12:00:00,36.24,36.26,35.88,36.01,47266.0,35.1462,35.1656,34.797,34.9231,47266.0
2016-01-19 12:30:00,36.0,36.01,35.6,35.72,58841.0,34.9134,34.9231,34.5255,34.6419,58841.0
2016-01-19 13:00:00,35.72,35.75,35.52,35.54,31715.0,34.6419,34.6709,34.4479,34.4673,31715.0
2016-01-19 13:30:00,35.55,35.7,35.43,35.45,40184.0,34.477,34.6225,34.3606,34.38,40184.0
2016-01-19 14:00:00,35.45,35.46,34.92,34.95,117864.0,34.38,34.3897,33.866,33.8951,117864.0
2016-01-19 14:30:00,34.95,35.21,34.9,35.15,86171.0,33.8951,34.1472,33.8466,34.0891,86171.0
2016-01-19 15:00:00,35.15,35.47,35.14,35.46,81399.0,34.0891,34.3994,34.0794,34.3897,81399.0
2016-01-19 15:30:00,35.46,35.89,35.41,35.78,252527.0,34.3897,34.8067,34.3412,34.7,252527.0
2016-01-20 09:30:00,35.18,35.18,34.11,34.18,53732.0,34.1181,34.1181,33.0804,33.1483,53732.0
2016-01-20 10:00:00,34.19,34.59,34.06,34.52,51008.0,33.158,33.546,33.032,33.4781,51008.0
2016-01-20 10:30:00,34.52,34.61,34.24,34.44,57656.0,33.4781,33.5654,33.2065,33.4005,57656.0
2016-01-20 11:00:00,34.44,35.01,34.44,34.88,51776.0,33.4005,33.9533,33.4005,33.8272,51776.0
2016-01-20 11:30:00,34.97,35.18,34.72,34.85,31964.0,33.9145,34.1181,33.672,33.7981,31964.0
2016-01-20 12:00:00,34.82,34.91,34.6,34.62,15264.0,33.769,33.8563,33.5557,33.5751,15264.0
2016-01-20 12:30:00,34.64,35.07,34.56,35.07,23472.0,33.5944,34.0115,33.5169,34.0115,23472.0
2016-01-20 13:00:00,35.13,35.25,34.96,35.21,23200.0,34.0697,34.186,33.9048,34.1472,23200.0
2016-01-20 13:30:00,35.23,35.9,35.22,35.67,56744.0,34.1666,34.8164,34.1569,34.5934,56744.0
2016-01-20 14:00:00,35.66,36.22,35.62,36.21,34753.0,34.5837,35.1268,34.5449,35.1171,34753.0
2016-01-20 14:30:00,36.2,36.49,36.05,36.39,80633.0,35.1074,35.3886,34.9619,35.2916,80633.0
2016-01-20 15:00:00,36.4,37.18,36.32,37.14,73432.0,35.3013,36.0578,35.2237,36.019,73432.0
2016-01-20 15:30:00,37.13,37.16,36.94,37.06,372666.0,36.0093,36.0384,35.825,35.9414,372666.0
2016-01-21 09:30:00,37.09,37.98,37.04,37.84,68498.0,35.9705,36.8336,35.922,36.6979,68498.0
2016-01-21 10:00:00,37.85,38.57,37.85,38.24,62244.0,36.7076,37.4058,36.7076,37.0858,62244.0
2016-01-21 10:30:00,38.24,38.67,38.14,38.24,41955.0,37.0858,37.5028,36.9888,37.0858,41955.0
2016-01-21 11:00:00,38.26,38.71,38.17,38.47,83708.0,37.1052,37.5416,37.0179,37.3088,83708.0
2016-01-21 11:30:00,38.51,38.74,38.44,38.62,70055.0,37.3476,37.5707,37.2798,37.4543,70055.0
2016-01-21 12:00:00,38.63,38.94,38.62,38.89,46734.0,37.464,37.7647,37.4543,37.7162,46734.0
2016-01-21 12:30:00,38.88,38.95,38.7,38.88,91494.0,37.7065,37.7744,37.5319,37.7065,91494.0
2016-01-21 13:00:00,38.9,38.94,38.44,38.47,81303.0,37.7259,37.7647,37.2798,37.3088,81303.0
2016-01-21 13:30:00,38.46,38.87,38.33,38.83,94196.0,37.2991,37.6968,37.1731,37.658,94196.0
2016-01-21 14:00:00,38.81,38.96,38.57,38.83,99511.0,37.6386,37.7841,37.4058,37.658,99511.0
2016-01-21 14:30:00,38.82,39.22,38.77,39.2,63341.0,37.6483,38.0362,37.5998,38.0168,63341.0
2016-01-21 15:00:00,39.2,39.24,38.87,39.05,126013.0,38.0168,38.0556,37.6968,37.8713,126013.0
2016-01-21 15:30:00,39.07,39.29,38.82,38.85,211862.0,37.8907,38.1041,37.6483,37.6774,211862.0
2016-01-22 09:30:00,39.34,39.77,39.2,39.54,23345.0,38.1526,38.5696,38.0168,38.3465,23345.0
2016-01-22 10:00:00,39.54,39.84,39.45,39.48,58021.0,38.3465,38.6375,38.2593,38.2884,58021.0
2016-01-22 10:30:00,39.5,39.53,38.81,38.88,58563.0,38.3078,38.3369,37.6386,37.7065,58563.0
2016-01-22 11:00:00,38.91,38.99,38.38,38.55,53261.0,37.7356,37.8132,37.2216,37.3864,53261.0
2016-01-22 11:30:00,38.53,38.58,38.22,38.32,112437.0,37.367,37.4155,37.0664,37.1634,112437.0
2016-01-22 12:00:00,38.31,38.56,38.16,38.55,44917.0,37.1537,37.3961,37.0082,37.3864,44917.0
2016-01-22 12:30:00,38.52,38.84,38.5,38.73,62717.0,37.3573,37.6677,37.3379,37.561,62717.0
2016-01-22 13:00:00,38.75,38.89,38.66,38.69,55470.0,37.5804,37.7162,37.4931,37.5222,55470.0
2016-01-22 13:30:00,38.69,38.69,38.42,38.55,47388.0,37.5222,37.5222,37.2604,37.3864,47388.0
2016-01-22 14:00:00,38.54,38.63,38.5,38.51,55382.0,37.3767,37.464,37.3379,37.3476,55382.0
2016-01-22 14:30:00,38.5,38.5,38.21,38.33,92195.0,37.3379,37.3379,37.0567,37.1731,92195.0
2016-01-22 15:00:00,38.34,38.46,38.03,38.42,63267.0,37.1828,37.2991,36.8821,37.2604,63267.0
2016-01-22 15:30:00,38.43,38.73,38.3,38.68,140400.0,37.2701,37.561,37.144,37.5125,140400.0
2016-01-25 09:30:00,38.45,38.58,38.0,38.2,13119.0,37.2894,37.4155,36.853,37.047,13119.0
2016-01-25 10:00:00,38.15,38.45,38.05,38.14,25895.0,36.9985,37.2894,36.9015,36.9888,25895.0
2016-01-25 10:30:00,38.15,38.29,37.82,37.92,51494.0,36.9985,37.1343,36.6785,36.7754,51494.0
2016-01-25 11:00:00,37.9,37.96,37.7,37.77,32668.0,36.7561,36.8142,36.5621,36.63,32668.0
2016-01-25 11:30:00,37.79,37.79,37.56,37.57,24860.0,36.6494,36.6494,36.4263,36.436,24860.0
2016-01-25 12:00:00,37.54,37.57,37.29,37.47,22263.0,36.4069,36.436,36.1645,36.339,22263.0
2016-01-25 12:30:00,37.45,37.45,37.29,37.33,15153.0,36.3196,36.3196,36.1645,36.2033,15153.0
2016-01-25 13:00:00,37.33,37.35,37.22,37.31,19364.0,36.2033,36.2227,36.0966,36.1839,19364.0
2016-01-25 13:30:00,37.31,37.34,37.11,37.17,18452.0,36.1839,36.213,35.9899,36.0481,18452.0
2016-01-25 14:00:00,37.19,37.37,37.18,37.34,29080.0,36.0675,36.242,36.0578,36.213,29080.0
2016-01-25 14:30:00,37.34,37.38,37.27,37.37,21691.0,36.213,36.2517,36.1451,36.242,21691.0
2016-01-25 15:00:00,37.36,37.42,37.0,37.08,89122.0,36.2323,36.2905,35.8832,35.9608,89122.0
2016-01-25 15:30:00,37.08,37.28,37.05,37.16,152275.0,35.9608,36.1548,35.9317,36.0384,152275.0
2016-01-26 09:30:00,37.18,37.46,37.08,37.3,46522.0,36.0578,36.3293,35.9608,36.1742,46522.0
2016-01-26 10:00:00,37.3,37.76,37.3,37.67,36515.0,36.1742,36.6203,36.1742,36.533,36515.0
2016-01-26 10:30:00,37.7,37.72,37.38,37.39,46570.0,36.5621,36.5815,36.2517,36.2614,46570.0
2016-01-26 11:00:00,37.43,37.76,37.42,37.75,72915.0,36.3002,36.6203,36.2905,36.6106,72915.0
2016-01-26 11:30:00,37.74,38.06,37.61,38.02,31063.0,36.6009,36.9112,36.4748,36.8724,31063.0
2016-01-26 12:00:00,38.06,38.3,38.06,38.3,24695.0,36.9112,37.144,36.9112,37.144,24695.0
2016-01-26 12:30:00,38.32,38.34,38.14,38.27,27541.0,37.1634,37.1828,36.9888,37.1149,27541.0
2016-01-26 13:00:00,38.27,38.51,38.27,38.44,22167.0,37.1149,37.3476,37.1149,37.2798,22167.0
2016-01-26 13:30:00,38.42,38.42,38.26,38.27,20211.0,37.2604,37.2604,37.1052,37.1149,20211.0
2016-01-26 14:00:00,38.25,38.55,38.17,38.36,41381.0,37.0955,37.3864,37.0179,37.2022,41381.0
2016-01-26 14:30:00,38.37,38.37,38.21,38.28,45452.0,37.2119,37.2119,37.0567,37.1246,45452.0
2016-01-26 15:00:00,38.27,38.28,38.1,38.12,60056.0,37.1149,37.1246,36.95,36.9694,60056.0
2016-01-26 15:30:00,38.14,38.15,37.96,38.13,175667.0,36.9888,36.9985,36.8142,36.9791,175667.0
2016-01-27 09:30:00,38.0,38.56,37.83,38.18,27852.0,36.853,37.3961,36.6882,37.0276,27852.0
2016-01-27 10:00:00,38.19,38.22,37.85,38.1,21655.0,37.0373,37.0664,36.7076,36.95,21655.0
2016-01-27 10:30:00,38.14,38.19,37.86,37.99,41938.0,36.9888,37.0373,36.7173,36.8433,41938.0
2016-01-27 11:00:00,37.97,38.29,37.89,38.18,52624.0,36.8239,37.1343,36.7464,37.0276,52624.0
2016-01-27 11:30:00,38.16,38.26,38.02,38.23,77423.0,37.0082,37.1052,36.8724,37.0761,77423.0
2016-01-27 12:00:00,38.18,38.41,38.12,38.12,23847.0,37.0276,37.2507,36.9694,36.9694,23847.0
2016-01-27 12:30:00,38.12,38.15,38.0,38.05,14926.0,36.9694,36.9985,36.853,36.9015,14926.0
2016-01-27 13:00:00,38.02,38.11,37.97,37.98,66455.0,36.8724,36.9597,36.8239,36.8336,66455.0
2016-01-27 13:30:00,37.96,38.56,37.95,38.53,122890.0,36.8142,37.3961,36.8045,37.367,122890.0
2016-01-27 14:00:00,38.53,38.6,38.08,38.4,25084.0,37.367,37.4349,36.9306,37.241,25084.0
2016-01-27 14:30:00,38.37,38.45,38.06,38.06,46044.0,37.2119,37.2894,36.9112,36.9112,46044.0
2016-01-27 15:00:00,38.11,38.11,37.61,37.79,71320.0,36.9597,36.9597,36.4748,36.6494,71320.0
2016-01-27 15:30:00,37.78,38.01,37.74,37.87,146069.0,36.6397,36.8627,36.6009,36.727,146069.0
2016-01-28 09:30:00,38.16,38.37,37.91,37.91,29915.0,37.0082,37.2119,36.7657,36.7657,29915.0
2016-01-28 10:00:00,37.92,37.96,37.42,37.63,49524.0,36.7754,36.8142,36.2905,36.4942,49524.0
2016-01-28 10:30:00,37.63,37.94,37.38,37.57,187517.0,36.4942,36.7948,36.2517,36.436,187517.0
2016-01-28 11:00:00,37.57,38.06,37.56,37.95,60269.0,36.436,36.9112,36.4263,36.8045,60269.0
2016-01-28 11:30:00,37.93,37.98,37.68,37.7,52962.0,36.7851,36.8336,36.5427,36.5621,52962.0
2016-01-28 12:00:00,37.7,37.81,37.56,37.7,36983.0,36.5621,36.6688,36.4263,36.5621,36983.0
2016-01-28 12:30:00,37.71,37.74,37.54,37.55,17261.0,36.5718,36.6009,36.4069,36.4166,17261.0
2016-01-28 13:00:00,37.54,37.63,37.25,37.44,14276.0,36.4069,36.4942,36.1257,36.3099,14276.0
2016-01-28 13:30:00,37.52,37.59,37.45,37.51,19977.0,36.3875,36.4554,36.3196,36.3778,19977.0
2016-01-28 14:00:00,37.5,37.68,37.5,37.54,10887.0,36.3681,36.5427,36.3681,36.4069,10887.0
2016-01-28 14:30:00,37.57,37.67,37.53,37.61,11738.0,36.436,36.533,36.3972,36.4748,11738.0
2016-01-28 15:00:00,37.61,37.67,37.5,37.53,21644.0,36.4748,36.533,36.3681,36.3972,21644.0
2016-01-28 15:30:00,37.5,37.59,37.43,37.53,161779.0,36.3681,36.4554,36.3002,36.3972,161779.0
2016-01-29 09:30:00,37.5,37.93,37.22,37.7,48599.0,36.3681,36.7851,36.0966,36.5621,48599.0
2016-01-29 10:00:00,37.72,37.9,37.72,37.75,99932.0,36.5815,36.7561,36.5815,36.6106,99932.0
2016-01-29 10:30:00,37.76,37.96,37.64,37.85,33872.0,36.6203,36.8142,36.5039,36.7076,33872.0
2016-01-29 11:00:00,37.86,38.11,37.86,37.94,29400.0,36.7173,36.9597,36.7173,36.7948,29400.0
2016-01-29 11:30:00,37.95,38.02,37.65,37.84,60144.0,36.8045,36.8724,36.5136,36.6979,60144.0
2016-01-29 12:00:00,37.82,38.0,37.73,37.85,58505.0,36.6785,36.853,36.5912,36.7076,58505.0
2016-01-29 12:30:00,37.85,37.86,37.74,37.78,21584.0,36.7076,36.7173,36.6009,36.6397,21584.0
2016-01-29 13:00:00,37.8,38.32,37.73,38.28,77474.0,36.6591,37.1634,36.5912,37.1246,77474.0
2016-01-29 13:30:00,38.3,38.51,38.24,38.41,14963.0,37.144,37.3476,37.0858,37.2507,14963.0
2016-01-29 14:00:00,38.39,38.86,38.27,38.82,48451.0,37.2313,37.6871,37.1149,37.6483,48451.0
2016-01-29 14:30:00,38.82,38.9,38.59,38.63,26399.0,37.6483,37.7259,37.4252,37.464,26399.0
2016-01-29 15:00:00,38.62,38.65,38.38,38.44,55714.0,37.4543,37.4834,37.2216,37.2798,55714.0
2016-01-29 15:30:00,38.44,38.69,38.31,38.67,125640.0,37.2798,37.5222,37.1537,37.5028,125640.0
2016-02-01 09:30:00,38.31,38.47,37.69,37.73,30365.0,37.1537,37.3088,36.5524,36.5912,30365.0
2016-02-01 10:00:00,37.7,37.82,37.55,37.63,48348.0,36.5621,36.6785,36.4166,36.4942,48348.0
2016-02-01 10:30:00,37.68,37.91,37.54,37.85,95759.0,36.5427,36.7657,36.4069,36.7076,95759.0
2016-02-01 11:00:00,37.85,38.02,37.82,37.9,45647.0,36.7076,36.8724,36.6785,36.7561,45647.0
2016-02-01 11:30:00,37.91,38.11,37.74,37.83,47556.0,36.7657,36.9597,36.6009,36.6882,47556.0
2016-02-01 12:00:00,37.82,37.83,37.54,37.63,67836.0,36.6785,36.6882,36.4069,36.4942,67836.0
2016-02-01 12:30:00,37.64,37.88,37.56,37.65,39688.0,36.5039,36.7367,36.4263,36.5136,39688.0
2016-02-01 13:00:00,37.66,37.83,37.53,37.82,37661.0,36.5233,36.6882,36.3972,36.6785,37661.0
2016-02-01 13:30:00,37.83,37.83,37.65,37.83,30723.0,36.6882,36.6882,36.5136,36.6882,30723.0
2016-02-01 14:00:00,37.83,38.06,37.78,38.05,40322.0,36.6882,36.9112,36.6397,36.9015,40322.0
2016-02-01 14:30:00,38.09,38.29,37.92,38.18,32605.0,36.9403,37.1343,36.7754,37.0276,32605.0
2016-02-01 15:00:00,38.19,38.59,38.13,38.53,68356.0,37.0373,37.4252,36.9791,37.367,68356.0
2016-02-01 15:30:00,38.5,38.53,38.2,38.24,127863.0,37.3379,37.367,37.047,37.0858,127863.0
2016-02-02 09:30:00,37.7,37.7,37.5,37.51,48871.0,36.5621,36.5621,36.3681,36.3778,48871.0
2016-02-02 10:00:00,37.54,37.81,37.44,37.46,52552.0,36.4069,36.6688,36.3099,36.3293,52552.0
2016-02-02 10:30:00,37.44,37.7,37.42,37.54,23775.0,36.3099,36.5621,36.2905,36.4069,23775.0
2016-02-02 11:00:00,37.54,37.69,37.51,37.6,14853.0,36.4069,36.5524,36.3778,36.4651,14853.0
2016-02-02 11:30:00,37.6,37.68,37.47,37.47,66688.0,36.4651,36.5427,36.339,36.339,66688.0
2016-02-02 12:00:00,37.47,37.51,37.4,37.49,129277.0,36.339,36.3778,36.2711,36.3584,129277.0
2016-02-02 12:30:00,37.48,37.62,37.45,37.58,11790.0,36.3487,36.4845,36.3196,36.4457,11790.0
2016-02-02 13:00:00,37.6,37.6,37.5,37.6,26236.0,36.4651,36.4651,36.3681,36.4651,26236.0
2016-02-02 13:30:00,37.62,37.62,37.37,37.38,35839.0,36.4845,36.4845,36.242,36.2517,35839.0
2016-02-02 14:00:00,37.37,37.44,37.27,37.41,24935.0,36.242,36.3099,36.1451,36.2808,24935.0
2016-02-02 14:30:00,37.43,37.43,37.25,37.31,65926.0,36.3002,36.3002,36.1257,36.1839,65926.0
2016-02-02 15:00:00,37.31,37.51,37.27,37.45,61247.0,36.1839,36.3778,36.1451,36.3196,61247.0
2016-02-02 15:30:00,37.46,37.52,37.36,37.45,193737.0,36.3293,36.3875,36.2323,36.3196,193737.0
2016-02-03 09:30:00,38.5,38.52,37.66,37.82,43862.0,37.3379,37.3573,36.5233,36.6785,43862.0
2016-02-03 10:00:00,37.74,37.79,37.0,37.16,37499.0,36.6009,36.6494,35.8832,36.0384,37499.0
2016-02-03 10:30:00,37.15,37.77,37.0,37.75,34302.0,36.0287,36.63,35.8832,36.6106,34302.0
2016-02-03 11:00:00,37.72,37.88,37.43,37.7,35492.0,36.5815,36.7367,36.3002,36.5621,35492.0
2016-02-03 11:30:00,37.68,37.98,37.54,37.76,28150.0,36.5427,36.8336,36.4069,36.6203,28150.0
2016-02-03 12:00:00,37.77,38.17,37.69,38.05,35992.0,36.63,37.0179,36.5524,36.9015,35992.0
2016-02-03 12:30:00,37.98,38.29,37.93,38.29,31756.0,36.8336,37.1343,36.7851,37.1343,31756.0
2016-02-03 13:00:00,38.29,38.39,37.93,37.97,27906.0,37.1343,37.2313,36.7851,36.8239,27906.0
2016-02-03 13:30:00,37.98,37.98,37.73,37.79,21189.0,36.8336,36.8336,36.5912,36.6494,21189.0
2016-02-03 14:00:00,37.79,38.54,37.77,38.5,38191.0,36.6494,37.3767,36.63,37.3379,38191.0
2016-02-03 14:30:00,38.5,38.7,38.38,38.7,60299.0,37.3379,37.5319,37.2216,37.5319,60299.0
2016-02-03 15:00:00,38.71,38.72,38.33,38.33,80016.0,37.5416,37.5513,37.1731,37.1731,80016.0
2016-02-03 15:30:00,38.3,38.59,38.3,38.49,140313.0,37.144,37.4252,37.144,37.3282,140313.0
2016-02-04 09:30:00,38.27,39.44,38.16,39.44,48956.0,37.1149,38.2496,37.0082,38.2496,48956.0
2016-02-04 10:00:00,39.48,39.8,39.31,39.76,51918.0,38.2884,38.5987,38.1235,38.5599,51918.0
2016-02-04 10:30:00,39.74,39.92,39.58,39.81,32872.0,38.5405,38.7151,38.3853,38.6084,32872.0
2016-02-04 11:00:00,39.84,39.84,39.21,39.31,33503.0,38.6375,38.6375,38.0265,38.1235,33503.0
2016-02-04 11:30:00,39.31,39.4,39.18,39.33,31071.0,38.1235,38.2108,37.9974,38.1429,31071.0
2016-02-04 12:00:00,39.31,39.45,39.14,39.24,38684.0,38.1235,38.2593,37.9586,38.0556,38684.0
2016-02-04 12:30:00,39.27,39.44,39.27,39.39,62339.0,38.0847,38.2496,38.0847,38.2011,62339.0
2016-02-04 13:00:00,39.38,39.96,39.37,39.87,49014.0,38.1914,38.7539,38.1817,38.6666,49014.0
2016-02-04 13:30:00,39.86,40.02,39.8,39.96,57836.0,38.6569,38.8121,38.5987,38.7539,57836.0
2016-02-04 14:00:00,39.96,40.29,39.86,40.12,63583.0,38.7539,39.0739,38.6569,38.909,63583.0
2016-02-04 14:30:00,40.12,40.12,39.86,40.1,76227.0,38.909,38.909,38.6569,38.8896,76227.0
2016-02-04 15:00:00,40.09,40.42,40.09,40.24,128607.0,38.8799,39.2,38.8799,39.0254,128607.0
2016-02-04 15:30:00,40.24,40.55,40.23,40.48,269034.0,39.0254,39.3261,39.0157,39.2582,269034.0
2016-02-05 09:30:00,40.4,40.49,40.09,40.19,34611.0,39.1806,39.2679,38.8799,38.9769,34611.0
2016-02-05 10:00:00,40.24,40.29,39.72,39.85,26417.0,39.0254,39.0739,38.5211,38.6472,26417.0
2016-02-05 10:30:00,39.85,40.41,39.85,40.02,33069.0,38.6472,39.1903,38.6472,38.8121,33069.0
2016-02-05 11:00:00,40.02,40.02,39.26,39.45,66067.0,38.8121,38.8121,38.075,38.2593,66067.0
2016-02-05 11:30:00,39.46,39.75,39.44,39.73,33674.0,38.269,38.5502,38.2496,38.5308,33674.0
2016-02-05 12:00:00,39.78,39.98,39.65,39.72,25557.0,38.5793,38.7733,38.4532,38.5211,25557.0
2016-02-05 12:30:00,39.76,39.77,39.34,39.47,42700.0,38.5599,38.5696,38.1526,38.2787,42700.0
2016-02-05 13:00:00,39.49,39.85,39.45,39.78,20574.0,38.2981,38.6472,38.2593,38.5793,20574.0
2016-02-05 13:30:00,39.78,39.82,39.2,39.4,43353.0,38.5793,38.6181,38.0168,38.2108,43353.0
2016-02-05 14:00:00,39.4,39.48,39.35,39.41,40426.0,38.2108,38.2884,38.1623,38.2205,40426.0
2016-02-05 14:30:00,39.42,39.66,39.42,39.6,39973.0,38.2302,38.4629,38.2302,38.4047,39973.0
2016-02-05 15:00:00,39.57,39.64,39.41,39.55,96397.0,38.3756,38.4435,38.2205,38.3562,96397.0
2016-02-05 15:30:00,39.52,39.68,39.49,39.62,129306.0,38.3272,38.4823,38.2981,38.4241,129306.0
2016-02-08 09:30:00,39.07,39.67,38.81,39.46,50941.0,37.8907,38.4726,37.6386,38.269,50941.0
2016-02-08 10:00:00,39.41,39.42,38.86,38.98,32892.0,38.2205,38.2302,37.6871,37.8035,32892.0
2016-02-08 10:30:00,38.97,39.67,38.92,39.43,36831.0,37.7938,38.4726,37.7453,38.2399,36831.0
2016-02-08 11:00:00,39.37,39.39,38.93,39.23,26560.0,38.1817,38.2011,37.755,38.0459,26560.0
2016-02-08 11:30:00,39.21,39.22,39.04,39.19,20776.0,38.0265,38.0362,37.8616,38.0071,20776.0
2016-02-08 12:00:00,39.19,39.34,39.04,39.31,14464.0,38.0071,38.1526,37.8616,38.1235,14464.0
2016-02-08 12:30:00,39.29,39.45,39.19,39.2,16503.0,38.1041,38.2593,38.0071,38.0168,16503.0
2016-02-08 13:00:00,39.21,39.23,38.96,39.04,14612.0,38.0265,38.0459,37.7841,37.8616,14612.0
2016-02-08 13:30:00,39.01,39.07,38.69,38.7,14554.0,37.8325,37.8907,37.5222,37.5319,14554.0
2016-02-08 14:00:00,38.7,38.89,38.68,38.79,26516.0,37.5319,37.7162,37.5125,37.6192,26516.0
2016-02-08 14:30:00,38.79,38.9,38.74,38.79,26740.0,37.6192,37.7259,37.5707,37.6192,26740.0
2016-02-08 15:00:00,38.77,39.3,38.75,39.02,56224.0,37.5998,38.1138,37.5804,37.8422,56224.0
2016-02-08 15:30:00,39.04,39.35,39.04,39.33,121640.0,37.8616,38.1623,37.8616,38.1429,121640.0
2016-02-09 09:30:00,38.8,40.36,38.8,40.36,25693.0,37.6289,39.1418,37.6289,39.1418,25693.0
2016-02-09 10:00:00,40.37,40.58,40.15,40.42,54933.0,39.1515,39.3552,38.9381,39.2,54933.0
2016-02-09 10:30:00,40.43,40.52,39.31,39.35,45113.0,39.2097,39.297,38.1235,38.1623,45113.0
2016-02-09 11:00:00,39.33,39.74,39.29,39.61,40448.0,38.1429,38.5405,38.1041,38.4144,40448.0
2016-02-09 11:30:00,39.62,39.74,39.48,39.5,27727.0,38.4241,38.5405,38.2884,38.3078,27727.0
2016-02-09 12:00:00,39.5,39.74,39.45,39.58,23170.0,38.3078,38.5405,38.2593,38.3853,23170.0
2016-02-09 12:30:00,39.58,39.7,39.53,39.56,16833.0,38.3853,38.5017,38.3369,38.3659,16833.0
2016-02-09 13:00:00,39.57,39.57,39.17,39.51,20926.0,38.3756,38.3756,37.9877,38.3175,20926.0
2016-02-09 13:30:00,39.56,39.63,39.36,39.6,25923.0,38.3659,38.4338,38.172,38.4047,25923.0
2016-02-09 14:00:00,39.61,39.79,39.55,39.59,22425.0,38.4144,38.589,38.3562,38.395,22425.0
2016-02-09 14:30:00,39.61,39.83,39.56,39.82,26829.0,38.4144,38.6278,38.3659,38.6181,26829.0
2016-02-09 15:00:00,39.79,40.08,39.59,39.6,39879.0,38.589,38.8703,38.395,38.4047,39879.0
2016-02-09 15:30:00,39.6,39.8,39.43,39.46,119546.0,38.4047,38.5987,38.2399,38.269,119546.0
2016-02-10 09:30:00,39.76,40.04,39.47,39.92,13155.0,38.5599,38.8315,38.2787,38.7151,13155.0
2016-02-10 10:00:00,39.95,40.22,39.48,39.85,38084.0,38.7442,39.006,38.2884,38.6472,38084.0
2016-02-10 10:30:00,39.86,40.46,39.68,39.74,28099.0,38.6569,39.2388,38.4823,38.5405,28099.0
2016-02-10 11:00:00,39.77,40.19,39.7,39.82,25626.0,38.5696,38.9769,38.5017,38.6181,25626.0
2016-02-10 11:30:00,39.84,40.01,39.68,39.96,17992.0,38.6375,38.8024,38.4823,38.7539,17992.0
2016-02-10 12:00:00,39.91,40.0,39.58,39.82,27190.0,38.7054,38.7927,38.3853,38.6181,27190.0
2016-02-10 12:30:00,39.83,39.98,39.67,39.96,23604.0,38.6278,38.7733,38.4726,38.7539,23604.0
2016-02-10 13:00:00,39.96,40.01,39.68,39.69,20226.0,38.7539,38.8024,38.4823,38.492,20226.0
2016-02-10 13:30:00,39.69,39.76,39.59,39.69,58048.0,38.492,38.5599,38.395,38.492,58048.0
2016-02-10 14:00:00,39.68,39.81,39.61,39.7,36475.0,38.4823,38.6084,38.4144,38.5017,36475.0
2016-02-10 14:30:00,39.7,39.76,39.53,39.61,34923.0,38.5017,38.5599,38.3369,38.4144,34923.0
2016-02-10 15:00:00,39.63,39.78,39.34,39.36,50631.0,38.4338,38.5793,38.1526,38.172,50631.0
2016-02-10 15:30:00,39.38,39.46,39.24,39.32,215249.0,38.1914,38.269,38.0556,38.1332,215249.0
2016-02-11 09:30:00,39.21,39.24,38.61,38.77,67502.0,38.0265,38.0556,37.4446,37.5998,67502.0
2016-02-11 10:00:00,38.76,39.08,38.6,38.8,40658.0,37.5901,37.9004,37.4349,37.6289,40658.0
2016-02-11 10:30:00,38.84,38.99,38.7,38.78,24163.0,37.6677,37.8132,37.5319,37.6095,24163.0
2016-02-11 11:00:00,38.78,38.92,38.52,38.53,50688.0,37.6095,37.7453,37.3573,37.367,50688.0
2016-02-11 11:30:00,38.52,38.7,38.45,38.45,40337.0,37.3573,37.5319,37.2894,37.2894,40337.0
2016-02-11 12:00:00,38.45,38.59,38.32,38.35,19737.0,37.2894,37.4252,37.1634,37.1925,19737.0
2016-02-11 12:30:00,38.34,38.57,38.24,38.49,18570.0,37.1828,37.4058,37.0858,37.3282,18570.0
2016-02-11 13:00:00,38.55,38.66,38.39,38.41,24161.0,37.3864,37.4931,37.2313,37.2507,24161.0
2016-02-11 13:30:00,38.4,38.5,38.33,38.36,18283.0,37.241,37.3379,37.1731,37.2022,18283.0
2016-02-11 14:00:00,38.37,38.37,37.83,37.83,35548.0,37.2119,37.2119,36.6882,36.6882,35548.0
2016-02-11 14:30:00,37.81,38.45,37.66,38.06,99230.0,36.6688,37.2894,36.5233,36.9112,99230.0
2016-02-11 15:00:00,38.09,38.32,37.95,38.24,92832.0,36.9403,37.1634,36.8045,37.0858,92832.0
2016-02-11 15:30:00,38.23,38.54,38.12,38.34,176697.0,37.0761,37.3767,36.9694,37.1828,176697.0
2016-02-12 09:30:00,38.79,39.23,38.65,38.65,16851.0,37.6192,38.0459,37.4834,37.4834,16851.0
2016-02-12 10:00:00,38.65,39.07,38.37,38.99,27709.0,37.4834,37.8907,37.2119,37.8132,27709.0
2016-02-12 10:30:00,38.96,39.11,38.79,38.92,22701.0,37.7841,37.9295,37.6192,37.7453,22701.0
2016-02-12 11:00:00,38.95,39.31,38.85,39.31,28873.0,37.7744,38.1235,37.6774,38.1235,28873.0
2016-02-12 11:30:00,39.31,39.46,39.23,39.26,17500.0,38.1235,38.269,38.0459,38.075,17500.0
2016-02-12 12:00:00,39.25,39.57,39.19,39.55,15617.0,38.0653,38.3756,38.0071,38.3562,15617.0
2016-02-12 12:30:00,39.58,39.6,39.24,39.27,14640.0,38.3853,38.4047,38.0556,38.0847,14640.0
2016-02-12 13:00:00,39.27,39.32,39.15,39.15,9700.0,38.0847,38.1332,37.9683,37.9683,9700.0
2016-02-12 13:30:00,39.2,39.42,39.16,39.31,24308.0,38.0168,38.2302,37.978,38.1235,24308.0
2016-02-12 14:00:00,39.34,39.56,39.31,39.56,22354.0,38.1526,38.3659,38.1235,38.3659,22354.0
2016-02-12 14:30:00,39.55,39.63,39.38,39.53,22046.0,38.3562,38.4338,38.1914,38.3369,22046.0
2016-02-12 15:00:00,39.5,39.76,39.5,39.76,25716.0,38.3078,38.5599,38.3078,38.5599,25716.0
2016-02-12 15:30:00,39.74,39.8,39.54,39.58,109384.0,38.5405,38.5987,38.3465,38.3853,109384.0
2016-02-16 09:30:00,40.23,41.19,40.23,40.97,75737.0,39.0157,39.9467,39.0157,39.7334,75737.0
2016-02-16 10:00:00,40.88,41.07,40.64,40.89,38676.0,39.6461,39.8304,39.4133,39.6558,38676.0
2016-02-16 10:30:00,40.9,41.17,40.61,40.65,53158.0,39.6655,39.9274,39.3843,39.423,53158.0
2016-02-16 11:00:00,40.71,40.89,40.4,40.82,39661.0,39.4812,39.6558,39.1806,39.5879,39661.0
2016-02-16 11:30:00,40.85,41.1,40.85,41.02,55863.0,39.617,39.8595,39.617,39.7819,55863.0
2016-02-16 12:00:00,41.02,41.07,40.88,40.98,56834.0,39.7819,39.8304,39.6461,39.7431,56834.0
2016-02-16 12:30:00,41.0,41.03,40.84,41.0,31763.0,39.7625,39.7916,39.6073,39.7625,31763.0
2016-02-16 13:00:00,40.98,41.15,40.95,40.98,41163.0,39.7431,39.908,39.714,39.7431,41163.0
2016-02-16 13:30:00,41.0,41.26,40.92,41.17,46108.0,39.7625,40.0146,39.6849,39.9274,46108.0
2016-02-16 14:00:00,41.18,41.24,40.97,41.24,54867.0,39.937,39.9952,39.7334,39.9952,54867.0
2016-02-16 14:30:00,41.23,41.26,40.97,41.0,71898.0,39.9855,40.0146,39.7334,39.7625,71898.0
2016-02-16 15:00:00,41.01,41.05,40.89,41.03,114079.0,39.7722,39.811,39.6558,39.7916,114079.0
2016-02-16 15:30:00,41.04,41.49,40.92,41.15,230022.0,39.8013,40.2377,39.6849,39.908,230022.0
2016-02-17 09:30:00,41.66,42.5,41.51,41.83,27291.0,40.4026,41.2172,40.2571,40.5674,27291.0
2016-02-17 10:00:00,41.84,42.5,41.84,42.5,54627.0,40.5771,41.2172,40.5771,41.2172,54627.0
2016-02-17 10:30:00,42.5,42.5,42.01,42.16,38236.0,41.2172,41.2172,40.742,40.8875,38236.0
2016-02-17 11:00:00,42.15,42.2,41.68,41.96,41327.0,40.8778,40.9263,40.422,40.6935,41327.0
2016-02-17 11:30:00,41.94,42.2,41.63,41.96,48603.0,40.6741,40.9263,40.3735,40.6935,48603.0
2016-02-17 12:00:00,41.96,42.0,41.78,41.88,32612.0,40.6935,40.7323,40.5189,40.6159,32612.0
2016-02-17 12:30:00,41.92,42.23,41.92,42.01,56739.0,40.6547,40.9554,40.6547,40.742,56739.0
2016-02-17 13:00:00,42.02,42.25,42.01,42.11,43617.0,40.7517,40.9748,40.742,40.839,43617.0
2016-02-17 13:30:00,42.1,42.1,41.79,41.96,39705.0,40.8293,40.8293,40.5286,40.6935,39705.0
2016-02-17 14:00:00,41.96,42.11,41.86,41.87,52291.0,40.6935,40.839,40.5965,40.6062,52291.0
2016-02-17 14:30:00,41.87,41.94,41.62,41.67,57591.0,40.6062,40.6741,40.3638,40.4123,57591.0
2016-02-17 15:00:00,41.68,42.09,41.66,41.78,88496.0,40.422,40.8196,40.4026,40.5189,88496.0
2016-02-17 15:30:00,41.76,42.25,41.72,42.21,266615.0,40.4995,40.9748,40.4607,40.936,266615.0
2016-02-18 09:30:00,42.9,43.7,40.71,41.05,60985.0,41.6051,42.381,39.4812,39.811,60985.0
2016-02-18 10:00:00,41.18,41.87,40.53,41.38,114884.0,39.937,40.6062,39.3067,40.131,114884.0
2016-02-18 10:30:00,41.39,42.95,40.9,42.95,112653.0,40.1407,41.6536,39.6655,41.6536,112653.0
2016-02-18 11:00:00,42.92,43.0,41.69,42.97,159995.0,41.6245,41.7021,40.4317,41.673,159995.0
2016-02-18 11:30:00,42.97,43.97,42.74,43.39,152977.0,41.673,42.6428,41.45,42.0803,152977.0
2016-02-18 12:00:00,43.38,43.5,42.74,43.5,40714.0,42.0706,42.187,41.45,42.187,40714.0
2016-02-18 12:30:00,43.43,43.63,42.92,42.92,39122.0,42.1191,42.3131,41.6245,41.6245,39122.0
2016-02-18 13:00:00,42.95,43.22,42.43,42.53,44800.0,41.6536,41.9155,41.1493,41.2463,44800.0
2016-02-18 13:30:00,42.58,42.95,42.58,42.75,32858.0,41.2948,41.6536,41.2948,41.4597,32858.0
2016-02-18 14:00:00,42.84,43.52,42.84,43.5,85593.0,41.5469,42.2064,41.5469,42.187,85593.0
2016-02-18 14:30:00,43.5,43.52,42.95,43.14,52028.0,42.187,42.2064,41.6536,41.8379,52028.0
2016-02-18 15:00:00,43.14,43.63,42.99,43.56,102221.0,41.8379,42.3131,41.6924,42.2452,102221.0
2016-02-18 15:30:00,43.49,44.62,43.17,43.43,269446.0,42.1773,43.2732,41.867,42.1191,269446.0
2016-02-19 09:30:00,43.39,44.1,42.75,43.53,40618.0,42.0803,42.7689,41.4597,42.2161,40618.0
2016-02-19 10:00:00,43.55,43.84,43.21,43.64,49187.0,42.2355,42.5168,41.9058,42.3228,49187.0
2016-02-19 10:30:00,43.68,43.74,43.07,43.55,93637.0,42.3616,42.4198,41.77,42.2355,93637.0
2016-02-19 11:00:00,43.5,44.37,43.5,44.37,98231.0,42.187,43.0308,42.187,43.0308,98231.0
2016-02-19 11:30:00,44.42,44.84,44.32,44.65,142724.0,43.0793,43.4866,42.9823,43.3023,142724.0
2016-02-19 12:00:00,44.66,44.82,44.18,44.6,128421.0,43.312,43.4672,42.8465,43.2538,128421.0
2016-02-19 12:30:00,44.61,44.7,44.53,44.65,41475.0,43.2635,43.3508,43.1859,43.3023,41475.0
2016-02-19 13:00:00,44.68,45.0,44.55,44.98,43640.0,43.3314,43.6417,43.2053,43.6224,43640.0
2016-02-19 13:30:00,44.97,45.08,44.81,44.96,98543.0,43.6127,43.7193,43.4575,43.603,98543.0
2016-02-19 14:00:00,44.97,45.22,44.95,45.16,111366.0,43.6127,43.8551,43.5933,43.7969,111366.0
2016-02-19 14:30:00,45.15,45.37,45.09,45.28,106210.0,43.7872,44.0006,43.729,43.9133,106210.0
2016-02-19 15:00:00,45.29,45.52,45.15,45.52,125796.0,43.923,44.1461,43.7872,44.1461,125796.0
2016-02-19 15:30:00,45.54,45.65,45.28,45.6,248331.0,44.1654,44.2721,43.9133,44.2236,248331.0
2016-02-22 09:30:00,45.7,46.66,45.7,45.9,46774.0,44.3206,45.2516,44.3206,44.5146,46774.0
2016-02-22 10:00:00,45.89,46.39,45.8,46.36,128612.0,44.5049,44.9898,44.4176,44.9607,128612.0
2016-02-22 10:30:00,46.4,46.6,46.26,46.51,128058.0,44.9995,45.1935,44.8637,45.1062,128058.0
2016-02-22 11:00:00,46.51,46.56,46.18,46.24,131602.0,45.1062,45.1547,44.7861,44.8443,131602.0
2016-02-22 11:30:00,46.27,46.29,45.74,45.98,51828.0,44.8734,44.8928,44.3594,44.5922,51828.0
2016-02-22 12:00:00,45.9,46.09,45.9,46.02,43973.0,44.5146,44.6988,44.5146,44.631,43973.0
2016-02-22 12:30:00,46.02,46.27,46.02,46.19,25312.0,44.631,44.8734,44.631,44.7958,25312.0
2016-02-22 13:00:00,46.21,46.39,46.14,46.25,57270.0,44.8152,44.9898,44.7473,44.854,57270.0
2016-02-22 13:30:00,46.24,46.38,46.21,46.26,71342.0,44.8443,44.9801,44.8152,44.8637,71342.0
2016-02-22 14:00:00,46.27,46.28,46.2,46.25,39461.0,44.8734,44.8831,44.8055,44.854,39461.0
2016-02-22 14:30:00,46.26,46.39,46.21,46.38,24359.0,44.8637,44.9898,44.8152,44.9801,24359.0
2016-02-22 15:00:00,46.39,46.5,46.23,46.5,49368.0,44.9898,45.0965,44.8346,45.0965,49368.0
2016-02-22 15:30:00,46.5,46.72,46.46,46.67,245617.0,45.0965,45.3098,45.0577,45.2613,245617.0
2016-02-23 09:30:00,46.91,47.01,46.42,46.59,53455.0,45.4941,45.5911,45.0189,45.1838,53455.0
2016-02-23 10:00:00,46.59,46.77,46.24,46.61,306120.0,45.1838,45.3583,44.8443,45.2032,306120.0
2016-02-23 10:30:00,46.65,47.01,46.58,46.95,35709.0,45.2419,45.5911,45.1741,45.5329,35709.0
2016-02-23 11:00:00,46.95,47.11,46.92,47.01,99555.0,45.5329,45.6881,45.5038,45.5911,99555.0
2016-02-23 11:30:00,47.04,47.26,46.96,47.17,52093.0,45.6202,45.8335,45.5426,45.7463,52093.0
2016-02-23 12:00:00,47.16,47.16,46.88,47.08,20808.0,45.7366,45.7366,45.465,45.659,20808.0
2016-02-23 12:30:00,47.1,47.2,46.99,47.2,19436.0,45.6784,45.7753,45.5717,45.7753,19436.0
2016-02-23 13:00:00,47.19,47.23,47.11,47.2,34977.0,45.7656,45.8044,45.6881,45.7753,34977.0
2016-02-23 13:30:00,47.19,47.2,47.12,47.17,51053.0,45.7656,45.7753,45.6978,45.7463,51053.0
2016-02-23 14:00:00,47.17,47.23,47.11,47.2,52935.0,45.7463,45.8044,45.6881,45.7753,52935.0
2016-02-23 14:30:00,47.19,47.3,47.11,47.17,58396.0,45.7656,45.8723,45.6881,45.7463,58396.0
2016-02-23 15:00:00,47.19,47.19,46.74,46.85,120567.0,45.7656,45.7656,45.3292,45.4359,120567.0
2016-02-23 15:30:00,46.85,47.21,46.85,47.12,138060.0,45.4359,45.785,45.4359,45.6978,138060.0
2016-02-24 09:30:00,46.62,46.87,45.43,45.45,70219.0,45.2129,45.4553,44.0588,44.0782,70219.0
2016-02-24 10:00:00,45.39,45.46,45.22,45.34,39900.0,44.02,44.0879,43.8551,43.9715,39900.0
2016-02-24 10:30:00,45.36,45.73,45.2,45.25,53056.0,43.9909,44.3497,43.8357,43.8842,53056.0
2016-02-24 11:00:00,45.25,45.32,44.8,44.8,78595.0,43.8842,43.9521,43.4478,43.4478,78595.0
2016-02-24 11:30:00,44.83,45.78,44.76,45.09,85106.0,43.4769,44.3982,43.409,43.729,85106.0
2016-02-24 12:00:00,45.15,45.66,45.05,45.25,61932.0,43.7872,44.2818,43.6902,43.8842,61932.0
2016-02-24 12:30:00,45.26,45.36,45.08,45.08,41254.0,43.8939,43.9909,43.7193,43.7193,41254.0
2016-02-24 13:00:00,45.13,45.64,45.11,45.11,37750.0,43.7678,44.2624,43.7484,43.7484,37750.0
2016-02-24 13:30:00,45.17,45.4,45.02,45.25,42528.0,43.8066,44.0297,43.6611,43.8842,42528.0
2016-02-24 14:00:00,45.26,45.84,45.26,45.83,37035.0,43.8939,44.4564,43.8939,44.4467,37035.0
2016-02-24 14:30:00,45.82,45.91,45.54,45.62,50001.0,44.437,44.5243,44.1654,44.243,50001.0
2016-02-24 15:00:00,45.62,46.18,45.61,46.14,54756.0,44.243,44.7861,44.2333,44.7473,54756.0
2016-02-24 15:30:00,46.16,46.27,45.8,46.09,144260.0,44.7667,44.8734,44.4176,44.6988,144260.0
2016-02-25 09:30:00,46.36,46.7,46.06,46.06,18298.0,44.9607,45.2904,44.6698,44.6698,18298.0
2016-02-25 10:00:00,46.1,46.18,45.67,45.83,44364.0,44.7085,44.7861,44.2915,44.4467,44364.0
2016-02-25 10:30:00,45.83,46.14,45.48,45.49,29835.0,44.4467,44.7473,44.1073,44.117,29835.0
2016-02-25 11:00:00,45.53,45.81,45.39,45.49,25896.0,44.1558,44.4273,44.02,44.117,25896.0
2016-02-25 11:30:00,45.5,45.55,45.05,45.05,41458.0,44.1267,44.1751,43.6902,43.6902,41458.0
2016-02-25 12:00:00,45.05,45.29,45.01,45.18,28892.0,43.6902,43.923,43.6514,43.8163,28892.0
2016-02-25 12:30:00,45.18,45.52,45.1,45.22,38593.0,43.8163,44.1461,43.7387,43.8551,38593.0
2016-02-25 13:00:00,45.25,45.55,45.25,45.52,20028.0,43.8842,44.1751,43.8842,44.1461,20028.0
2016-02-25 13:30:00,45.52,45.72,45.47,45.72,28863.0,44.1461,44.34,44.0976,44.34,28863.0
2016-02-25 14:00:00,45.7,46.06,45.68,45.95,27076.0,44.3206,44.6698,44.3012,44.5631,27076.0
2016-02-25 14:30:00,45.93,45.94,45.73,45.79,29324.0,44.5437,44.5534,44.3497,44.4079,29324.0
2016-02-25 15:00:00,45.79,45.83,45.54,45.55,74481.0,44.4079,44.4467,44.1654,44.1751,74481.0
2016-02-25 15:30:00,45.56,45.86,45.55,45.63,148923.0,44.1848,44.4758,44.1751,44.2527,148923.0
2016-02-26 09:30:00,46.31,46.53,45.82,45.85,67141.0,44.9122,45.1256,44.437,44.4661,67141.0
2016-02-26 10:00:00,45.81,46.14,45.73,45.79,19587.0,44.4273,44.7473,44.3497,44.4079,19587.0
2016-02-26 10:30:00,45.85,45.98,45.81,45.94,33921.0,44.4661,44.5922,44.4273,44.5534,33921.0
2016-02-26 11:00:00,45.97,45.99,45.82,45.82,63545.0,44.5825,44.6019,44.437,44.437,63545.0
2016-02-26 11:30:00,45.8,45.89,45.68,45.78,35169.0,44.4176,44.5049,44.3012,44.3982,35169.0
2016-02-26 12:00:00,45.79,45.86,45.71,45.8,32566.0,44.4079,44.4758,44.3303,44.4176,32566.0
2016-02-26 12:30:00,45.8,45.83,45.73,45.79,31701.0,44.4176,44.4467,44.3497,44.4079,31701.0
2016-02-26 13:00:00,45.8,45.81,45.67,45.68,40141.0,44.4176,44.4273,44.2915,44.3012,40141.0
2016-02-26 13:30:00,45.69,45.71,45.63,45.67,19462.0,44.3109,44.3303,44.2527,44.2915,19462.0
2016-02-26 14:00:00,45.69,45.71,45.58,45.68,21393.0,44.3109,44.3303,44.2042,44.3012,21393.0
2016-02-26 14:30:00,45.66,45.82,45.52,45.81,29832.0,44.2818,44.437,44.1461,44.4273,29832.0
2016-02-26 15:00:00,45.8,46.04,45.79,45.99,30240.0,44.4176,44.6504,44.4079,44.6019,30240.0
2016-02-26 15:30:00,45.98,46.22,45.98,46.13,84463.0,44.5922,44.8249,44.5922,44.7376,84463.0
2016-02-29 09:30:00,46.11,46.44,46.0,46.05,31616.0,44.7182,45.0383,44.6116,44.6601,31616.0
2016-02-29 10:00:00,46.11,46.22,45.98,46.01,21846.0,44.7182,44.8249,44.5922,44.6213,21846.0
2016-02-29 10:30:00,45.99,46.2,45.97,46.18,13825.0,44.6019,44.8055,44.5825,44.7861,13825.0
2016-02-29 11:00:00,46.14,46.32,46.1,46.23,34458.0,44.7473,44.9219,44.7085,44.8346,34458.0
2016-02-29 11:30:00,46.22,46.5,46.21,46.25,21393.0,44.8249,45.0965,44.8152,44.854,21393.0
2016-02-29 12:00:00,46.26,46.38,46.26,46.38,11000.0,44.8637,44.9801,44.8637,44.9801,11000.0
2016-02-29 12:30:00,46.37,46.45,46.32,46.45,10421.0,44.9704,45.048,44.9219,45.048,10421.0
2016-02-29 13:00:00,46.44,46.54,46.4,46.45,18190.0,45.0383,45.1353,44.9995,45.048,18190.0
2016-02-29 13:30:00,46.44,46.59,46.4,46.52,12883.0,45.0383,45.1838,44.9995,45.1159,12883.0
2016-02-29 14:00:00,46.54,46.56,46.28,46.36,30996.0,45.1353,45.1547,44.8831,44.9607,30996.0
2016-02-29 14:30:00,46.35,46.36,46.19,46.19,17337.0,44.951,44.9607,44.7958,44.7958,17337.0
2016-02-29 15:00:00,46.2,46.25,46.18,46.24,30003.0,44.8055,44.854,44.7861,44.8443,30003.0
2016-02-29 15:30:00,46.23,46.28,46.13,46.16,89907.0,44.8346,44.8831,44.7376,44.7667,89907.0
2016-03-01 09:30:00,46.57,46.97,46.01,46.4,43769.0,45.1644,45.5523,44.6213,44.9995,43769.0
2016-03-01 10:00:00,46.4,46.59,46.35,46.47,22972.0,44.9995,45.1838,44.951,45.0674,22972.0
2016-03-01 10:30:00,46.51,46.71,46.41,46.44,21281.0,45.1062,45.3001,45.0092,45.0383,21281.0
2016-03-01 11:00:00,46.46,46.75,46.46,46.69,22378.0,45.0577,45.3389,45.0577,45.2807,22378.0
2016-03-01 11:30:00,46.67,46.8,46.64,46.77,30360.0,45.2613,45.3874,45.2322,45.3583,30360.0
2016-03-01 12:00:00,46.79,46.84,46.66,46.84,27256.0,45.3777,45.4262,45.2516,45.4262,27256.0
2016-03-01 12:30:00,46.84,46.9,46.81,46.88,14586.0,45.4262,45.4844,45.3971,45.465,14586.0
2016-03-01 13:00:00,46.9,46.9,46.58,46.9,48635.0,45.4844,45.4844,45.1741,45.4844,48635.0
2016-03-01 13:30:00,46.9,47.0,46.86,46.87,50514.0,45.4844,45.5814,45.4456,45.4553,50514.0
2016-03-01 14:00:00,46.86,46.95,46.81,46.82,30226.0,45.4456,45.5329,45.3971,45.4068,30226.0
2016-03-01 14:30:00,46.82,46.95,46.82,46.95,35705.0,45.4068,45.5329,45.4068,45.5329,35705.0
2016-03-01 15:00:00,46.95,47.0,46.92,46.95,51533.0,45.5329,45.5814,45.5038,45.5329,51533.0
2016-03-01 15:30:00,46.96,47.05,46.7,46.85,114727.0,45.5426,45.6299,45.2904,45.4359,114727.0
2016-03-02 09:30:00,46.95,47.14,46.7,46.81,47735.0,45.5329,45.7172,45.2904,45.3971,47735.0
2016-03-02 10:00:00,46.85,46.86,46.45,46.63,50203.0,45.4359,45.4456,45.048,45.2225,50203.0
2016-03-02 10:30:00,46.56,46.86,46.42,46.86,33256.0,45.1547,45.4456,45.0189,45.4456,33256.0
2016-03-02 11:00:00,46.81,46.99,46.66,46.93,29813.0,45.3971,45.5717,45.2516,45.5135,29813.0
2016-03-02 11:30:00,46.94,46.98,46.82,46.97,13899.0,45.5232,45.562,45.4068,45.5523,13899.0
2016-03-02 12:00:00,46.94,47.03,46.88,46.97,21934.0,45.5232,45.6105,45.465,45.5523,21934.0
2016-03-02 12:30:00,46.94,47.04,46.89,47.04,15967.0,45.5232,45.6202,45.4747,45.6202,15967.0
2016-03-02 13:00:00,47.04,47.17,46.95,47.13,40119.0,45.6202,45.7463,45.5329,45.7075,40119.0
2016-03-02 13:30:00,47.12,47.19,47.07,47.09,17924.0,45.6978,45.7656,45.6493,45.6687,17924.0
2016-03-02 14:00:00,47.09,47.18,46.96,47.18,21128.0,45.6687,45.7559,45.5426,45.7559,21128.0
2016-03-02 14:30:00,47.18,47.3,47.13,47.2,36209.0,45.7559,45.8723,45.7075,45.7753,36209.0
2016-03-02 15:00:00,47.2,47.25,47.04,47.17,23270.0,45.7753,45.8238,45.6202,45.7463,23270.0
2016-03-02 15:30:00,47.14,47.35,47.13,47.31,88009.0,45.7172,45.9208,45.7075,45.882,88009.0
2016-03-03 09:30:00,47.27,47.52,47.19,47.44,19632.0,45.8432,46.0857,45.7656,46.0081,19632.0
2016-03-03 10:00:00,47.43,47.5,47.28,47.42,26999.0,45.9984,46.0663,45.8529,45.9887,26999.0
2016-03-03 10:30:00,47.43,47.73,47.37,47.62,51957.0,45.9984,46.2893,45.9402,46.1827,51957.0
2016-03-03 11:00:00,47.61,47.77,47.33,47.33,10813.0,46.173,46.3281,45.9014,45.9014,10813.0
2016-03-03 11:30:00,47.33,47.64,47.33,47.55,21660.0,45.9014,46.2021,45.9014,46.1148,21660.0
2016-03-03 12:00:00,47.55,47.59,47.46,47.56,11300.0,46.1148,46.1536,46.0275,46.1245,11300.0
2016-03-03 12:30:00,47.6,47.6,47.56,47.6,26554.0,46.1633,46.1633,46.1245,46.1633,26554.0
2016-03-03 13:00:00,47.6,47.78,47.58,47.7,23599.0,46.1633,46.3378,46.1439,46.2603,23599.0
2016-03-03 13:30:00,47.72,47.75,47.7,47.75,31033.0,46.2796,46.3087,46.2603,46.3087,31033.0
2016-03-03 14:00:00,47.75,47.83,47.63,47.7,37729.0,46.3087,46.3863,46.1924,46.2603,37729.0
2016-03-03 14:30:00,47.68,47.8,47.66,47.75,18123.0,46.2409,46.3572,46.2215,46.3087,18123.0
2016-03-03 15:00:00,47.79,47.86,47.71,47.84,35374.0,46.3475,46.4154,46.27,46.396,35374.0
2016-03-03 15:30:00,47.83,47.9,47.81,47.85,88701.0,46.3863,46.4542,46.3669,46.4057,88701.0
2016-03-04 09:30:00,47.9,48.11,47.61,47.73,18386.0,46.4542,46.6579,46.173,46.2893,18386.0
2016-03-04 10:00:00,47.78,48.02,47.71,47.95,47370.0,46.3378,46.5706,46.27,46.5027,47370.0
2016-03-04 10:30:00,47.95,48.0,47.87,47.95,30617.0,46.5027,46.5512,46.4251,46.5027,30617.0
2016-03-04 11:00:00,47.97,48.07,47.96,48.07,52655.0,46.5221,46.6191,46.5124,46.6191,52655.0
2016-03-04 11:30:00,48.09,48.15,47.78,48.11,47104.0,46.6385,46.6967,46.3378,46.6579,47104.0
2016-03-04 12:00:00,48.11,48.11,47.93,48.0,14945.0,46.6579,46.6579,46.4833,46.5512,14945.0
2016-03-04 12:30:00,48.01,48.06,47.94,47.98,25897.0,46.5609,46.6094,46.493,46.5318,25897.0
2016-03-04 13:00:00,48.0,48.15,47.89,48.15,20556.0,46.5512,46.6967,46.4445,46.6967,20556.0
2016-03-04 13:30:00,48.15,48.3,48.1,48.29,30251.0,46.6967,46.8421,46.6482,46.8324,30251.0
2016-03-04 14:00:00,48.28,48.48,48.26,48.28,43536.0,46.8227,47.0167,46.8034,46.8227,43536.0
2016-03-04 14:30:00,48.27,48.3,48.0,48.19,25446.0,46.813,46.8421,46.5512,46.7355,25446.0
2016-03-04 15:00:00,48.17,48.18,48.07,48.12,25506.0,46.7161,46.7258,46.6191,46.6676,25506.0
2016-03-04 15:30:00,48.12,48.24,48.06,48.17,87233.0,46.6676,46.784,46.6094,46.7161,87233.0
2016-03-07 09:30:00,48.09,48.59,47.71,48.22,44268.0,46.6385,47.1234,46.27,46.7646,44268.0
2016-03-07 10:00:00,48.23,48.97,48.18,48.8,85369.0,46.7743,47.4919,46.7258,47.3271,85369.0
2016-03-07 10:30:00,48.81,49.06,48.68,48.73,13400.0,47.3367,47.5792,47.2107,47.2592,13400.0
2016-03-07 11:00:00,48.8,49.07,48.8,48.91,20225.0,47.3271,47.5889,47.3271,47.4337,20225.0
2016-03-07 11:30:00,48.91,49.05,48.82,48.88,17670.0,47.4337,47.5695,47.3464,47.4046,17670.0
2016-03-07 12:00:00,48.9,49.01,48.83,48.84,12700.0,47.424,47.5307,47.3561,47.3658,12700.0
2016-03-07 12:30:00,48.86,48.92,48.76,48.92,32722.0,47.3852,47.4434,47.2883,47.4434,32722.0
2016-03-07 13:00:00,48.94,49.0,48.7,48.73,10638.0,47.4628,47.521,47.2301,47.2592,10638.0
2016-03-07 13:30:00,48.72,48.73,48.48,48.56,12759.0,47.2495,47.2592,47.0167,47.0943,12759.0
2016-03-07 14:00:00,48.56,48.6,48.44,48.52,13797.0,47.0943,47.1331,46.9779,47.0555,13797.0
2016-03-07 14:30:00,48.5,48.63,48.26,48.59,30283.0,47.0361,47.1622,46.8034,47.1234,30283.0
2016-03-07 15:00:00,48.6,48.84,48.53,48.77,33849.0,47.1331,47.3658,47.0652,47.298,33849.0
2016-03-07 15:30:00,48.78,48.92,48.69,48.75,90651.0,47.3077,47.4434,47.2204,47.2786,90651.0
2016-03-08 09:30:00,48.46,48.51,47.97,48.3,31983.0,46.9973,47.0458,46.5221,46.8421,31983.0
2016-03-08 10:00:00,48.32,48.43,48.08,48.14,21978.0,46.8615,46.9682,46.6288,46.687,21978.0
2016-03-08 10:30:00,48.15,48.17,47.8,47.88,47117.0,46.6967,46.7161,46.3572,46.4348,47117.0
2016-03-08 11:00:00,47.86,48.24,47.85,48.07,21755.0,46.4154,46.784,46.4057,46.6191,21755.0
2016-03-08 11:30:00,48.08,48.14,47.95,48.06,49274.0,46.6288,46.687,46.5027,46.6094,49274.0
2016-03-08 12:00:00,48.04,48.24,47.79,47.85,34079.0,46.59,46.784,46.3475,46.4057,34079.0
2016-03-08 12:30:00,47.86,47.87,47.46,47.58,30956.0,46.4154,46.4251,46.0275,46.1439,30956.0
2016-03-08 13:00:00,47.54,47.58,47.4,47.56,16699.0,46.1051,46.1439,45.9693,46.1245,16699.0
2016-03-08 13:30:00,47.58,47.79,47.55,47.72,17767.0,46.1439,46.3475,46.1148,46.2796,17767.0
2016-03-08 14:00:00,47.73,47.78,47.55,47.56,19815.0,46.2893,46.3378,46.1148,46.1245,19815.0
2016-03-08 14:30:00,47.54,47.57,47.34,47.4,25011.0,46.1051,46.1342,45.9111,45.9693,25011.0
2016-03-08 15:00:00,47.38,47.42,47.14,47.17,42708.0,45.9499,45.9887,45.7172,45.7463,42708.0
2016-03-08 15:30:00,47.16,47.21,46.94,46.99,109240.0,45.7366,45.785,45.5232,45.5717,109240.0
2016-03-09 09:30:00,47.22,47.39,46.59,46.89,36120.0,45.7947,45.9596,45.1838,45.4747,36120.0
2016-03-09 10:00:00,46.87,46.92,46.68,46.72,15644.0,45.4553,45.5038,45.271,45.3098,15644.0
2016-03-09 10:30:00,46.76,47.02,46.6,46.81,15778.0,45.3486,45.6008,45.1935,45.3971,15778.0
2016-03-09 11:00:00,46.81,47.18,46.75,47.14,41807.0,45.3971,45.7559,45.3389,45.7172,41807.0
2016-03-09 11:30:00,47.16,47.19,46.9,47.19,25916.0,45.7366,45.7656,45.4844,45.7656,25916.0
2016-03-09 12:00:00,47.21,47.27,47.08,47.14,17968.0,45.785,45.8432,45.659,45.7172,17968.0
2016-03-09 12:30:00,47.17,47.18,46.88,46.99,12834.0,45.7463,45.7559,45.465,45.5717,12834.0
2016-03-09 13:00:00,46.98,47.08,46.87,47.0,27741.0,45.562,45.659,45.4553,45.5814,27741.0
2016-03-09 13:30:00,47.02,47.2,46.98,47.15,19364.0,45.6008,45.7753,45.562,45.7269,19364.0
2016-03-09 14:00:00,47.16,47.17,46.98,47.04,16275.0,45.7366,45.7463,45.562,45.6202,16275.0
2016-03-09 14:30:00,47.05,47.07,46.94,46.97,12519.0,45.6299,45.6493,45.5232,45.5523,12519.0
2016-03-09 15:00:00,46.98,47.12,46.93,46.98,18060.0,45.562,45.6978,45.5135,45.562,18060.0
2016-03-09 15:30:00,46.97,47.02,46.8,46.88,56362.0,45.5523,45.6008,45.3874,45.465,56362.0
2016-03-10 09:30:00,47.37,47.46,46.93,47.17,63066.0,45.9402,46.0275,45.5135,45.7463,63066.0
2016-03-10 10:00:00,47.17,47.17,46.53,46.55,20811.0,45.7463,45.7463,45.1256,45.145,20811.0
2016-03-10 10:30:00,46.56,46.8,46.24,46.44,31591.0,45.1547,45.3874,44.8443,45.0383,31591.0
2016-03-10 11:00:00,46.43,46.48,46.17,46.22,20039.0,45.0286,45.0771,44.7764,44.8249,20039.0
2016-03-10 11:30:00,46.24,46.45,46.09,46.14,17374.0,44.8443,45.048,44.6988,44.7473,17374.0
2016-03-10 12:00:00,46.18,46.42,46.16,46.23,12021.0,44.7861,45.0189,44.7667,44.8346,12021.0
2016-03-10 12:30:00,46.27,46.27,45.85,46.02,27460.0,44.8734,44.8734,44.4661,44.631,27460.0
2016-03-10 13:00:00,46.04,46.09,45.82,46.01,30812.0,44.6504,44.6988,44.437,44.6213,30812.0
2016-03-10 13:30:00,46.04,46.22,45.86,45.93,29690.0,44.6504,44.8249,44.4758,44.5437,29690.0
2016-03-10 14:00:00,45.94,45.98,45.54,45.76,47139.0,44.5534,44.5922,44.1654,44.3788,47139.0
2016-03-10 14:30:00,45.75,46.15,45.71,46.15,26848.0,44.3691,44.757,44.3303,44.757,26848.0
2016-03-10 15:00:00,46.15,46.35,46.07,46.31,27737.0,44.757,44.951,44.6795,44.9122,27737.0
2016-03-10 15:30:00,46.32,46.34,45.91,46.24,100768.0,44.9219,44.9413,44.5243,44.8443,100768.0
2016-03-11 09:30:00,46.63,47.05,46.08,46.16,52132.0,45.2225,45.6299,44.6892,44.7667,52132.0
2016-03-11 10:00:00,46.2,46.7,46.17,46.43,27907.0,44.8055,45.2904,44.7764,45.0286,27907.0
2016-03-11 10:30:00,46.43,46.61,46.42,46.6,20673.0,45.0286,45.2032,45.0189,45.1935,20673.0
2016-03-11 11:00:00,46.61,46.76,46.57,46.7,23859.0,45.2032,45.3486,45.1644,45.2904,23859.0
2016-03-11 11:30:00,46.73,47.13,46.63,47.11,9900.0,45.3195,45.7075,45.2225,45.6881,9900.0
2016-03-11 12:00:00,47.16,47.16,46.88,47.12,21359.0,45.7366,45.7366,45.465,45.6978,21359.0
2016-03-11 12:30:00,47.12,47.13,46.96,47.01,16598.0,45.6978,45.7075,45.5426,45.5911,16598.0
2016-03-11 13:00:00,47.0,47.19,46.98,47.16,15129.0,45.5814,45.7656,45.562,45.7366,15129.0
2016-03-11 13:30:00,47.18,47.2,46.95,46.96,9869.0,45.7559,45.7753,45.5329,45.5426,9869.0
2016-03-11 14:00:00,46.99,47.11,46.96,47.0,14893.0,45.5717,45.6881,45.5426,45.5814,14893.0
2016-03-11 14:30:00,47.05,47.13,47.0,47.0,9953.0,45.6299,45.7075,45.5814,45.5814,9953.0
2016-03-11 15:00:00,46.99,47.21,46.97,47.19,20350.0,45.5717,45.785,45.5523,45.7656,20350.0
2016-03-11 15:30:00,47.19,47.4,47.18,47.21,80692.0,45.7656,45.9693,45.7559,45.785,80692.0
2016-03-14 09:30:00,47.75,48.52,47.75,48.37,68837.0,46.3087,47.0555,46.3087,46.91,68837.0
2016-03-14 10:00:00,48.36,48.94,48.27,48.46,62583.0,46.9003,47.4628,46.813,46.9973,62583.0
2016-03-14 10:30:00,48.46,48.5,48.1,48.26,51034.0,46.9973,47.0361,46.6482,46.8034,51034.0
2016-03-14 11:00:00,48.24,48.33,48.13,48.13,44360.0,46.784,46.8712,46.6773,46.6773,44360.0
2016-03-14 11:30:00,48.09,48.33,48.07,48.3,23314.0,46.6385,46.8712,46.6191,46.8421,23314.0
2016-03-14 12:00:00,48.29,48.38,48.06,48.11,43325.0,46.8324,46.9197,46.6094,46.6579,43325.0
2016-03-14 12:30:00,48.09,48.16,47.95,48.15,24883.0,46.6385,46.7064,46.5027,46.6967,24883.0
2016-03-14 13:00:00,48.16,48.37,48.16,48.35,19293.0,46.7064,46.91,46.7064,46.8906,19293.0
2016-03-14 13:30:00,48.36,48.55,48.35,48.49,20185.0,46.9003,47.0846,46.8906,47.0264,20185.0
2016-03-14 14:00:00,48.52,48.62,48.49,48.56,19181.0,47.0555,47.1525,47.0264,47.0943,19181.0
2016-03-14 14:30:00,48.57,48.7,48.45,48.48,34574.0,47.104,47.2301,46.9876,47.0167,34574.0
2016-03-14 15:00:00,48.51,48.59,48.41,48.47,29636.0,47.0458,47.1234,46.9488,47.007,29636.0
2016-03-14 15:30:00,48.47,48.47,48.24,48.29,82278.0,47.007,47.007,46.784,46.8324,82278.0
2016-03-15 09:30:00,48.0,48.23,47.35,47.55,46756.0,46.5512,46.7743,45.9208,46.1148,46756.0
2016-03-15 10:00:00,47.54,47.85,47.34,47.85,16231.0,46.1051,46.4057,45.9111,46.4057,16231.0
2016-03-15 10:30:00,47.88,47.9,47.51,47.67,12550.0,46.4348,46.4542,46.076,46.2312,12550.0
2016-03-15 11:00:00,47.65,47.72,47.6,47.68,14405.0,46.2118,46.2796,46.1633,46.2409,14405.0
2016-03-15 11:30:00,47.67,47.77,47.6,47.76,13896.0,46.2312,46.3281,46.1633,46.3184,13896.0
2016-03-15 12:00:00,47.74,47.76,47.66,47.75,8935.0,46.299,46.3184,46.2215,46.3087,8935.0
2016-03-15 12:30:00,47.7,47.77,47.69,47.77,9073.0,46.2603,46.3281,46.2506,46.3281,9073.0
2016-03-15 13:00:00,47.75,47.91,47.7,47.88,14808.0,46.3087,46.4639,46.2603,46.4348,14808.0
2016-03-15 13:30:00,47.87,47.87,47.77,47.84,11218.0,46.4251,46.4251,46.3281,46.396,11218.0
2016-03-15 14:00:00,47.83,47.9,47.75,47.75,12911.0,46.3863,46.4542,46.3087,46.3087,12911.0
2016-03-15 14:30:00,47.74,47.78,47.65,47.69,12859.0,46.299,46.3378,46.2118,46.2506,12859.0
2016-03-15 15:00:00,47.69,47.83,47.66,47.79,13747.0,46.2506,46.3863,46.2215,46.3475,13747.0
2016-03-15 15:30:00,47.8,47.84,47.66,47.72,48567.0,46.3572,46.396,46.2215,46.2796,48567.0
2016-03-16 09:30:00,47.47,47.94,47.37,47.83,21355.0,46.0372,46.493,45.9402,46.3863,21355.0
2016-03-16 10:00:00,47.89,47.95,47.73,47.87,13802.0,46.4445,46.5027,46.2893,46.4251,13802.0
2016-03-16 10:30:00,47.83,47.91,47.79,47.89,16336.0,46.3863,46.4639,46.3475,46.4445,16336.0
2016-03-16 11:00:00,47.93,47.93,47.83,47.88,29836.0,46.4833,46.4833,46.3863,46.4348,29836.0
2016-03-16 11:30:00,47.86,47.91,47.83,47.89,14260.0,46.4154,46.4639,46.3863,46.4445,14260.0
2016-03-16 12:00:00,47.86,47.91,47.83,47.86,15623.0,46.4154,46.4639,46.3863,46.4154,15623.0
2016-03-16 12:30:00,47.86,47.88,47.64,47.72,20533.0,46.4154,46.4348,46.2021,46.2796,20533.0
2016-03-16 13:00:00,47.72,47.72,47.45,47.51,31953.0,46.2796,46.2796,46.0178,46.076,31953.0
2016-03-16 13:30:00,47.49,47.66,47.35,47.63,27065.0,46.0566,46.2215,45.9208,46.1924,27065.0
2016-03-16 14:00:00,47.63,47.96,47.58,47.91,21936.0,46.1924,46.5124,46.1439,46.4639,21936.0
2016-03-16 14:30:00,47.91,47.92,47.69,47.72,22783.0,46.4639,46.4736,46.2506,46.2796,22783.0
2016-03-16 15:00:00,47.71,47.87,47.6,47.67,42290.0,46.27,46.4251,46.1633,46.2312,42290.0
2016-03-16 15:30:00,47.68,47.68,47.33,47.35,161246.0,46.2409,46.2409,45.9014,45.9208,161246.0
2016-03-17 09:30:00,46.71,46.78,46.22,46.78,40539.0,45.3001,45.368,44.8249,45.368,40539.0
2016-03-17 10:00:00,46.8,46.89,46.35,46.47,55022.0,45.3874,45.4747,44.951,45.0674,55022.0
2016-03-17 10:30:00,46.46,46.55,45.98,46.07,33812.0,45.0577,45.145,44.5922,44.6795,33812.0
2016-03-17 11:00:00,46.04,46.32,45.96,46.31,39263.0,44.6504,44.9219,44.5728,44.9122,39263.0
2016-03-17 11:30:00,46.35,46.47,46.32,46.4,15468.0,44.951,45.0674,44.9219,44.9995,15468.0
2016-03-17 12:00:00,46.39,46.7,46.39,46.69,18119.0,44.9898,45.2904,44.9898,45.2807,18119.0
2016-03-17 12:30:00,46.69,46.79,46.61,46.76,16379.0,45.2807,45.3777,45.2032,45.3486,16379.0
2016-03-17 13:00:00,46.8,46.86,46.67,46.84,17232.0,45.3874,45.4456,45.2613,45.4262,17232.0
2016-03-17 13:30:00,46.84,46.93,46.78,46.84,17790.0,45.4262,45.5135,45.368,45.4262,17790.0
2016-03-17 14:00:00,46.86,47.08,46.8,46.95,26824.0,45.4456,45.659,45.3874,45.5329,26824.0
2016-03-17 14:30:00,46.94,46.96,46.82,46.83,29741.0,45.5232,45.5426,45.4068,45.4165,29741.0
2016-03-17 15:00:00,46.85,46.9,46.72,46.8,46150.0,45.4359,45.4844,45.3098,45.3874,46150.0
2016-03-17 15:30:00,46.79,46.96,46.76,46.84,84456.0,45.3777,45.5426,45.3486,45.4262,84456.0
2016-03-18 09:30:00,47.22,48.28,47.22,48.03,36983.0,45.7947,46.8227,45.7947,46.5803,36983.0
2016-03-18 10:00:00,48.05,48.05,47.74,47.74,32887.0,46.5997,46.5997,46.299,46.299,32887.0
2016-03-18 10:30:00,47.76,47.88,47.72,47.77,17515.0,46.3184,46.4348,46.2796,46.3281,17515.0
2016-03-18 11:00:00,47.78,47.78,47.47,47.47,16244.0,46.3378,46.3378,46.0372,46.0372,16244.0
2016-03-18 11:30:00,47.48,47.61,47.41,47.58,20210.0,46.0469,46.173,45.979,46.1439,20210.0
2016-03-18 12:00:00,47.59,47.6,47.36,47.42,21771.0,46.1536,46.1633,45.9305,45.9887,21771.0
2016-03-18 12:30:00,47.39,47.41,47.31,47.33,24370.0,45.9596,45.979,45.882,45.9014,24370.0
2016-03-18 13:00:00,47.33,47.34,47.16,47.24,34557.0,45.9014,45.9111,45.7366,45.8141,34557.0
2016-03-18 13:30:00,47.23,47.32,47.13,47.31,38398.0,45.8044,45.8917,45.7075,45.882,38398.0
2016-03-18 14:00:00,47.33,47.57,47.31,47.57,33257.0,45.9014,46.1342,45.882,46.1342,33257.0
2016-03-18 14:30:00,47.56,47.56,47.45,47.49,29857.0,46.1245,46.1245,46.0178,46.0566,29857.0
2016-03-18 15:00:00,47.51,47.55,47.44,47.53,53481.0,46.076,46.1148,46.0081,46.0954,53481.0
2016-03-18 15:30:00,47.53,47.6,47.38,47.46,175812.0,46.0954,46.1633,45.9499,46.0275,175812.0
2016-03-21 09:30:00,48.32,48.82,47.92,48.76,54585.0,46.8615,47.3464,46.4736,47.2883,54585.0
2016-03-21 10:00:00,48.78,49.09,48.75,48.9,50957.0,47.3077,47.6083,47.2786,47.424,50957.0
2016-03-21 10:30:00,48.89,49.07,48.74,49.04,50057.0,47.4143,47.5889,47.2689,47.5598,50057.0
2016-03-21 11:00:00,49.04,49.04,48.67,48.69,167374.0,47.5598,47.5598,47.201,47.2204,167374.0
2016-03-21 11:30:00,48.71,48.8,48.54,48.72,220839.0,47.2398,47.3271,47.0749,47.2495,220839.0
2016-03-21 12:00:00,48.71,48.73,48.67,48.7,68846.0,47.2398,47.2592,47.201,47.2301,68846.0
2016-03-21 12:30:00,48.71,48.73,48.66,48.69,34309.0,47.2398,47.2592,47.1913,47.2204,34309.0
2016-03-21 13:00:00,48.69,48.9,48.64,48.84,139830.0,47.2204,47.424,47.1719,47.3658,139830.0
2016-03-21 13:30:00,48.85,48.94,48.65,48.8,84875.0,47.3755,47.4628,47.1816,47.3271,84875.0
2016-03-21 14:00:00,48.81,49.25,48.81,49.21,178300.0,47.3367,47.7635,47.3367,47.7247,178300.0
2016-03-21 14:30:00,49.21,49.28,49.08,49.17,136993.0,47.7247,47.7926,47.5986,47.6859,136993.0
2016-03-21 15:00:00,49.16,49.24,48.98,49.2,112162.0,47.6762,47.7538,47.5016,47.715,112162.0
2016-03-21 15:30:00,49.19,49.82,49.11,49.79,237517.0,47.7053,48.3163,47.6277,48.2872,237517.0
2016-03-22 09:30:00,49.12,49.31,48.47,48.72,28810.0,47.6374,47.8217,47.007,47.2495,28810.0
2016-03-22 10:00:00,48.79,48.79,48.34,48.38,48403.0,47.3174,47.3174,46.8809,46.9197,48403.0
2016-03-22 10:30:00,48.37,48.79,48.31,48.73,29100.0,46.91,47.3174,46.8518,47.2592,29100.0
2016-03-22 11:00:00,48.71,49.26,48.67,49.05,54195.0,47.2398,47.7732,47.201,47.5695,54195.0
2016-03-22 11:30:00,49.03,49.06,48.69,48.76,25337.0,47.5501,47.5792,47.2204,47.2883,25337.0
2016-03-22 12:00:00,48.76,48.95,48.73,48.92,19872.0,47.2883,47.4725,47.2592,47.4434,19872.0
2016-03-22 12:30:00,48.94,49.09,48.83,49.09,67724.0,47.4628,47.6083,47.3561,47.6083,67724.0
2016-03-22 13:00:00,49.09,49.4,49.04,49.17,27959.0,47.6083,47.9089,47.5598,47.6859,27959.0
2016-03-22 13:30:00,49.16,49.29,49.12,49.13,19739.0,47.6762,47.8023,47.6374,47.6471,19739.0
2016-03-22 14:00:00,49.14,49.22,49.06,49.16,17708.0,47.6568,47.7344,47.5792,47.6762,17708.0
2016-03-22 14:30:00,49.17,49.31,49.12,49.16,60820.0,47.6859,47.8217,47.6374,47.6762,60820.0
2016-03-22 15:00:00,49.14,49.2,49.0,49.01,24420.0,47.6568,47.715,47.521,47.5307,24420.0
2016-03-22 15:30:00,49.02,49.07,48.79,48.8,77525.0,47.5404,47.5889,47.3174,47.3271,77525.0
2016-03-23 09:30:00,48.68,48.68,47.97,48.04,17377.0,47.2107,47.2107,46.5221,46.59,17377.0
2016-03-23 10:00:00,48.0,48.11,47.64,48.02,16080.0,46.5512,46.6579,46.2021,46.5706,16080.0
2016-03-23 10:30:00,48.0,48.1,47.95,48.03,24303.0,46.5512,46.6482,46.5027,46.5803,24303.0
2016-03-23 11:00:00,48.0,48.24,47.87,48.03,23705.0,46.5512,46.784,46.4251,46.5803,23705.0
2016-03-23 11:30:00,48.03,48.19,47.9,47.95,24310.0,46.5803,46.7355,46.4542,46.5027,24310.0
2016-03-23 12:00:00,47.95,48.09,47.91,48.03,14829.0,46.5027,46.6385,46.4639,46.5803,14829.0
2016-03-23 12:30:00,48.04,48.06,47.95,47.98,34122.0,46.59,46.6094,46.5027,46.5318,34122.0
2016-03-23 13:00:00,47.96,47.96,47.69,47.77,20324.0,46.5124,46.5124,46.2506,46.3281,20324.0
2016-03-23 13:30:00,47.8,47.8,47.6,47.65,13001.0,46.3572,46.3572,46.1633,46.2118,13001.0
2016-03-23 14:00:00,47.63,47.67,47.59,47.63,20336.0,46.1924,46.2312,46.1536,46.1924,20336.0
2016-03-23 14:30:00,47.64,47.76,47.62,47.63,32522.0,46.2021,46.3184,46.1827,46.1924,32522.0
2016-03-23 15:00:00,47.64,47.67,47.37,47.46,35361.0,46.2021,46.2312,45.9402,46.0275,35361.0
2016-03-23 15:30:00,47.46,47.5,47.25,47.35,115281.0,46.0275,46.0663,45.8238,45.9208,115281.0
2016-03-24 09:30:00,47.26,47.43,46.87,47.43,25568.0,45.8335,45.9984,45.4553,45.9984,25568.0
2016-03-24 10:00:00,47.38,47.4,46.77,46.77,58504.0,45.9499,45.9693,45.3583,45.3583,58504.0
2016-03-24 10:30:00,46.78,47.33,46.75,47.32,55223.0,45.368,45.9014,45.3389,45.8917,55223.0
2016-03-24 11:00:00,47.33,47.34,46.97,47.07,32694.0,45.9014,45.9111,45.5523,45.6493,32694.0
2016-03-24 11:30:00,47.06,47.12,46.94,46.96,11169.0,45.6396,45.6978,45.5232,45.5426,11169.0
2016-03-24 12:00:00,47.05,47.09,46.86,46.96,15794.0,45.6299,45.6687,45.4456,45.5426,15794.0
2016-03-24 12:30:00,46.94,47.06,46.92,46.98,12879.0,45.5232,45.6396,45.5038,45.562,12879.0
2016-03-24 13:00:00,46.98,47.03,46.85,46.93,24019.0,45.562,45.6105,45.4359,45.5135,24019.0
2016-03-24 13:30:00,46.91,46.97,46.82,46.93,25166.0,45.4941,45.5523,45.4068,45.5135,25166.0
2016-03-24 14:00:00,46.93,47.0,46.86,46.9,44952.0,45.5135,45.5814,45.4456,45.4844,44952.0
2016-03-24 14:30:00,46.92,47.14,46.9,47.0,62177.0,45.5038,45.7172,45.4844,45.5814,62177.0
2016-03-24 15:00:00,47.0,47.16,46.91,47.09,80677.0,45.5814,45.7366,45.4941,45.6687,80677.0
2016-03-24 15:30:00,47.09,47.38,47.04,47.26,98583.0,45.6687,45.9499,45.6202,45.8335,98583.0
2016-03-28 09:30:00,47.47,47.86,47.19,47.84,24974.0,46.0372,46.4154,45.7656,46.396,24974.0
2016-03-28 10:00:00,47.85,48.02,47.42,47.49,22998.0,46.4057,46.5706,45.9887,46.0566,22998.0
2016-03-28 10:30:00,47.5,47.6,47.37,47.57,18000.0,46.0663,46.1633,45.9402,46.1342,18000.0
2016-03-28 11:00:00,47.54,47.56,47.41,47.51,14612.0,46.1051,46.1245,45.979,46.076,14612.0
2016-03-28 11:30:00,47.52,47.53,47.4,47.52,16205.0,46.0857,46.0954,45.9693,46.0857,16205.0
2016-03-28 12:00:00,47.53,47.7,47.52,47.58,10000.0,46.0954,46.2603,46.0857,46.1439,10000.0
2016-03-28 12:30:00,47.6,47.69,47.52,47.6,65828.0,46.1633,46.2506,46.0857,46.1633,65828.0
2016-03-28 13:00:00,47.64,47.66,47.54,47.56,13546.0,46.2021,46.2215,46.1051,46.1245,13546.0
2016-03-28 13:30:00,47.59,47.59,47.5,47.5,37429.0,46.1536,46.1536,46.0663,46.0663,37429.0
2016-03-28 14:00:00,47.5,47.67,47.48,47.52,23177.0,46.0663,46.2312,46.0469,46.0857,23177.0
2016-03-28 14:30:00,47.53,47.56,47.37,47.4,15876.0,46.0954,46.1245,45.9402,45.9693,15876.0
2016-03-28 15:00:00,47.41,47.46,47.28,47.31,21347.0,45.979,46.0275,45.8529,45.882,21347.0
2016-03-28 15:30:00,47.3,47.4,47.17,47.28,44235.0,45.8723,45.9693,45.7463,45.8529,44235.0
2016-03-29 09:30:00,47.21,47.63,46.87,47.63,27922.0,45.785,46.1924,45.4553,46.1924,27922.0
2016-03-29 10:00:00,47.56,47.65,47.3,47.58,7889.0,46.1245,46.2118,45.8723,46.1439,7889.0
2016-03-29 10:30:00,47.59,47.67,47.35,47.4,18679.0,46.1536,46.2312,45.9208,45.9693,18679.0
2016-03-29 11:00:00,47.42,47.55,47.4,47.46,7900.0,45.9887,46.1148,45.9693,46.0275,7900.0
2016-03-29 11:30:00,47.49,47.75,47.49,47.61,8200.0,46.0566,46.3087,46.0566,46.173,8200.0
2016-03-29 12:00:00,47.59,47.7,47.51,47.7,13005.0,46.1536,46.2603,46.076,46.2603,13005.0
2016-03-29 12:30:00,47.71,48.08,47.71,47.95,9700.0,46.27,46.6288,46.27,46.5027,9700.0
2016-03-29 13:00:00,47.95,47.95,47.76,47.83,13500.0,46.5027,46.5027,46.3184,46.3863,13500.0
2016-03-29 13:30:00,47.86,47.98,47.76,47.78,11200.0,46.4154,46.5318,46.3184,46.3378,11200.0
2016-03-29 14:00:00,47.78,48.1,47.78,48.06,19738.0,46.3378,46.6482,46.3378,46.6094,19738.0
2016-03-29 14:30:00,48.06,48.21,47.96,48.07,12652.0,46.6094,46.7549,46.5124,46.6191,12652.0
2016-03-29 15:00:00,48.08,48.09,47.92,47.92,19164.0,46.6288,46.6385,46.4736,46.4736,19164.0
2016-03-29 15:30:00,47.92,47.95,47.85,47.9,61614.0,46.4736,46.5027,46.4057,46.4542,61614.0
2016-03-30 09:30:00,48.35,48.66,48.22,48.26,14742.0,46.8906,47.1913,46.7646,46.8034,14742.0
2016-03-30 10:00:00,48.23,48.77,48.21,48.7,35259.0,46.7743,47.298,46.7549,47.2301,35259.0
2016-03-30 10:30:00,48.76,48.78,48.67,48.71,31997.0,47.2883,47.3077,47.201,47.2398,31997.0
2016-03-30 11:00:00,48.7,48.79,48.69,48.74,18374.0,47.2301,47.3174,47.2204,47.2689,18374.0
2016-03-30 11:30:00,48.77,48.85,48.67,48.82,11115.0,47.298,47.3755,47.201,47.3464,11115.0
2016-03-30 12:00:00,48.76,48.77,48.63,48.67,7503.0,47.2883,47.298,47.1622,47.201,7503.0
2016-03-30 12:30:00,48.68,48.73,48.48,48.59,10818.0,47.2107,47.2592,47.0167,47.1234,10818.0
2016-03-30 13:00:00,48.61,48.62,48.26,48.5,10492.0,47.1428,47.1525,46.8034,47.0361,10492.0
2016-03-30 13:30:00,48.5,48.68,48.49,48.65,19891.0,47.0361,47.2107,47.0264,47.1816,19891.0
2016-03-30 14:00:00,48.65,48.77,48.58,48.71,25382.0,47.1816,47.298,47.1137,47.2398,25382.0
2016-03-30 14:30:00,48.72,48.83,48.64,48.8,40804.0,47.2495,47.3561,47.1719,47.3271,40804.0
2016-03-30 15:00:00,48.78,48.92,48.75,48.88,55521.0,47.3077,47.4434,47.2786,47.4046,55521.0
2016-03-30 15:30:00,48.85,48.95,48.76,48.95,69787.0,47.3755,47.4725,47.2883,47.4725,69787.0
2016-03-31 09:30:00,48.78,49.22,48.68,48.95,36913.0,47.3077,47.7344,47.2107,47.4725,36913.0
2016-03-31 10:00:00,48.87,48.98,48.78,48.95,17964.0,47.3949,47.5016,47.3077,47.4725,17964.0
2016-03-31 10:30:00,48.97,49.16,48.94,49.16,23419.0,47.4919,47.6762,47.4628,47.6762,23419.0
2016-03-31 11:00:00,49.18,49.42,49.18,49.41,22411.0,47.6956,47.9283,47.6956,47.9186,22411.0
2016-03-31 11:30:00,49.42,49.71,49.31,49.69,27511.0,47.9283,48.2096,47.8217,48.1902,27511.0
2016-03-31 12:00:00,49.66,49.74,49.63,49.72,28605.0,48.1611,48.2387,48.132,48.2193,28605.0
2016-03-31 12:30:00,49.72,49.72,49.58,49.64,17820.0,48.2193,48.2193,48.0835,48.1417,17820.0
2016-03-31 13:00:00,49.66,49.71,49.58,49.7,27010.0,48.1611,48.2096,48.0835,48.1999,27010.0
2016-03-31 13:30:00,49.71,49.71,49.46,49.51,57011.0,48.2096,48.2096,47.9671,48.0156,57011.0
2016-03-31 14:00:00,49.53,49.57,49.44,49.45,28338.0,48.035,48.0738,47.9477,47.9574,28338.0
2016-03-31 14:30:00,49.45,49.55,49.45,49.54,30986.0,47.9574,48.0544,47.9574,48.0447,30986.0
2016-03-31 15:00:00,49.53,49.69,49.51,49.68,46312.0,48.035,48.1902,48.0156,48.1805,46312.0
2016-03-31 15:30:00,49.67,49.81,49.46,49.51,119604.0,48.1708,48.3066,47.9671,48.0156,119604.0
2016-04-01 09:30:00,48.66,48.68,47.94,48.58,31371.0,47.1913,47.2107,46.493,47.1137,31371.0
2016-04-01 10:00:00,48.54,48.81,48.41,48.57,22854.0,47.0749,47.3367,46.9488,47.104,22854.0
2016-04-01 10:30:00,48.59,48.68,48.35,48.55,17452.0,47.1234,47.2107,46.8906,47.0846,17452.0
2016-04-01 11:00:00,48.58,48.61,48.4,48.49,19690.0,47.1137,47.1428,46.9391,47.0264,19690.0
2016-04-01 11:30:00,48.47,48.71,48.43,48.57,28676.0,47.007,47.2398,46.9682,47.104,28676.0
2016-04-01 12:00:00,48.6,48.61,48.45,48.54,14600.0,47.1331,47.1428,46.9876,47.0749,14600.0
2016-04-01 12:30:00,48.51,48.58,48.46,48.58,14630.0,47.0458,47.1137,46.9973,47.1137,14630.0
2016-04-01 13:00:00,48.55,48.64,48.5,48.59,11272.0,47.0846,47.1719,47.0361,47.1234,11272.0
2016-04-01 13:30:00,48.57,48.67,48.53,48.59,19230.0,47.104,47.201,47.0652,47.1234,19230.0
2016-04-01 14:00:00,48.58,48.67,48.51,48.56,26119.0,47.1137,47.201,47.0458,47.0943,26119.0
2016-04-01 14:30:00,48.56,48.67,48.53,48.61,22935.0,47.0943,47.201,47.0652,47.1428,22935.0
2016-04-01 15:00:00,48.59,48.64,48.52,48.55,34918.0,47.1234,47.1719,47.0555,47.0846,34918.0
2016-04-01 15:30:00,48.54,48.56,48.41,48.47,55062.0,47.0749,47.0943,46.9488,47.007,55062.0
2016-04-04 09:30:00,48.56,48.64,48.03,48.24,16331.0,47.0943,47.1719,46.5803,46.784,16331.0
2016-04-04 10:00:00,48.27,48.5,48.26,48.47,21668.0,46.813,47.0361,46.8034,47.007,21668.0
2016-04-04 10:30:00,48.48,48.74,48.18,48.22,10647.0,47.0167,47.2689,46.7258,46.7646,10647.0
2016-04-04 11:00:00,48.23,48.28,48.16,48.23,19386.0,46.7743,46.8227,46.7064,46.7743,19386.0
2016-04-04 11:30:00,48.25,48.25,48.17,48.2,14839.0,46.7937,46.7937,46.7161,46.7452,14839.0
2016-04-04 12:00:00,48.23,48.55,48.23,48.52,9654.0,46.7743,47.0846,46.7743,47.0555,9654.0
2016-04-04 12:30:00,48.52,48.67,48.52,48.55,7126.0,47.0555,47.201,47.0555,47.0846,7126.0
2016-04-04 13:00:00,48.54,48.57,48.5,48.52,10422.0,47.0749,47.104,47.0361,47.0555,10422.0
2016-04-04 13:30:00,48.52,48.58,48.45,48.48,16073.0,47.0555,47.1137,46.9876,47.0167,16073.0
2016-04-04 14:00:00,48.47,48.47,48.24,48.26,19490.0,47.007,47.007,46.784,46.8034,19490.0
2016-04-04 14:30:00,48.26,48.49,48.25,48.45,29038.0,46.8034,47.0264,46.7937,46.9876,29038.0
2016-04-04 15:00:00,48.42,48.44,48.18,48.25,19860.0,46.9585,46.9779,46.7258,46.7937,19860.0
2016-04-04 15:30:00,48.26,48.36,48.08,48.23,86500.0,46.8034,46.9003,46.6288,46.7743,86500.0
2016-04-05 09:30:00,48.0,48.23,47.56,47.8,18796.0,46.5512,46.7743,46.1245,46.3572,18796.0
2016-04-05 10:00:00,47.8,47.84,47.43,47.62,14411.0,46.3572,46.396,45.9984,46.1827,14411.0
2016-04-05 10:30:00,47.69,47.69,47.49,47.54,25512.0,46.2506,46.2506,46.0566,46.1051,25512.0
2016-04-05 11:00:00,47.56,47.83,47.54,47.8,16620.0,46.1245,46.3863,46.1051,46.3572,16620.0
2016-04-05 11:30:00,47.8,47.84,47.64,47.64,17481.0,46.3572,46.396,46.2021,46.2021,17481.0
2016-04-05 12:00:00,47.62,47.66,47.47,47.52,15472.0,46.1827,46.2215,46.0372,46.0857,15472.0
2016-04-05 12:30:00,47.55,47.58,47.37,47.4,14107.0,46.1148,46.1439,45.9402,45.9693,14107.0
2016-04-05 13:00:00,47.42,47.56,47.31,47.55,15716.0,45.9887,46.1245,45.882,46.1148,15716.0
2016-04-05 13:30:00,47.54,47.54,47.41,47.41,17204.0,46.1051,46.1051,45.979,45.979,17204.0
2016-04-05 14:00:00,47.4,47.45,47.36,47.4,22214.0,45.9693,46.0178,45.9305,45.9693,22214.0
2016-04-05 14:30:00,47.4,47.52,47.38,47.5,21294.0,45.9693,46.0857,45.9499,46.0663,21294.0
2016-04-05 15:00:00,47.49,47.5,47.28,47.35,31066.0,46.0566,46.0663,45.8529,45.9208,31066.0
2016-04-05 15:30:00,47.35,47.4,47.3,47.36,71442.0,45.9208,45.9693,45.8723,45.9305,71442.0
2016-04-06 09:30:00,47.47,47.56,47.11,47.42,24487.0,46.0372,46.1245,45.6881,45.9887,24487.0
2016-04-06 10:00:00,47.41,47.64,47.38,47.64,13625.0,45.979,46.2021,45.9499,46.2021,13625.0
2016-04-06 10:30:00,47.65,47.76,47.47,47.67,15904.0,46.2118,46.3184,46.0372,46.2312,15904.0
2016-04-06 11:00:00,47.71,47.8,47.47,47.53,13688.0,46.27,46.3572,46.0372,46.0954,13688.0
2016-04-06 11:30:00,47.56,47.75,47.55,47.65,13400.0,46.1245,46.3087,46.1148,46.2118,13400.0
2016-04-06 12:00:00,47.66,47.71,47.51,47.52,14488.0,46.2215,46.27,46.076,46.0857,14488.0
2016-04-06 12:30:00,47.53,47.64,47.48,47.48,12451.0,46.0954,46.2021,46.0469,46.0469,12451.0
2016-04-06 13:00:00,47.54,47.61,47.46,47.47,11398.0,46.1051,46.173,46.0275,46.0372,11398.0
2016-04-06 13:30:00,47.44,47.47,47.33,47.34,17109.0,46.0081,46.0372,45.9014,45.9111,17109.0
2016-04-06 14:00:00,47.37,47.38,47.19,47.23,22290.0,45.9402,45.9499,45.7656,45.8044,22290.0
2016-04-06 14:30:00,47.24,47.34,47.12,47.32,16050.0,45.8141,45.9111,45.6978,45.8917,16050.0
2016-04-06 15:00:00,47.32,47.45,47.19,47.25,64539.0,45.8917,46.0178,45.7656,45.8238,64539.0
2016-04-06 15:30:00,47.28,47.3,47.09,47.21,174895.0,45.8529,45.8723,45.6687,45.785,174895.0
2016-04-07 09:30:00,47.12,47.46,47.08,47.31,22468.0,45.6978,46.0275,45.659,45.882,22468.0
2016-04-07 10:00:00,47.32,47.32,46.8,46.81,22690.0,45.8917,45.8917,45.3874,45.3971,22690.0
2016-04-07 10:30:00,46.8,46.94,46.75,46.8,17313.0,45.3874,45.5232,45.3389,45.3874,17313.0
2016-04-07 11:00:00,46.84,46.85,46.62,46.65,14625.0,45.4262,45.4359,45.2129,45.2419,14625.0
2016-04-07 11:30:00,46.66,46.68,46.53,46.55,16197.0,45.2516,45.271,45.1256,45.145,16197.0
2016-04-07 12:00:00,46.55,46.59,46.42,46.42,9298.0,45.145,45.1838,45.0189,45.0189,9298.0
2016-04-07 12:30:00,46.4,46.51,46.38,46.46,12373.0,44.9995,45.1062,44.9801,45.0577,12373.0
2016-04-07 13:00:00,46.45,46.56,46.28,46.28,28139.0,45.048,45.1547,44.8831,44.8831,28139.0
2016-04-07 13:30:00,46.31,46.33,46.17,46.22,14294.0,44.9122,44.9316,44.7764,44.8249,14294.0
2016-04-07 14:00:00,46.23,46.23,45.93,46.02,43167.0,44.8346,44.8346,44.5437,44.631,43167.0
2016-04-07 14:30:00,46.01,46.14,45.94,45.96,27487.0,44.6213,44.7473,44.5534,44.5728,27487.0
2016-04-07 15:00:00,45.96,46.24,45.95,46.19,40113.0,44.5728,44.8443,44.5631,44.7958,40113.0
2016-04-07 15:30:00,46.17,46.41,46.17,46.29,79941.0,44.7764,45.0092,44.7764,44.8928,79941.0
2016-04-08 09:30:00,46.68,46.95,46.32,46.95,7656.0,45.271,45.5329,44.9219,45.5329,7656.0
2016-04-08 10:00:00,46.99,47.12,46.93,47.08,11750.0,45.5717,45.6978,45.5135,45.659,11750.0
2016-04-08 10:30:00,47.14,47.41,47.13,47.33,9620.0,45.7172,45.979,45.7075,45.9014,9620.0
2016-04-08 11:00:00,47.31,47.33,47.13,47.22,11087.0,45.882,45.9014,45.7075,45.7947,11087.0
2016-04-08 11:30:00,47.19,47.21,46.92,47.03,10463.0,45.7656,45.785,45.5038,45.6105,10463.0
2016-04-08 12:00:00,47.07,47.17,47.01,47.01,9550.0,45.6493,45.7463,45.5911,45.5911,9550.0
2016-04-08 12:30:00,46.99,47.11,46.97,47.04,9665.0,45.5717,45.6881,45.5523,45.6202,9665.0
2016-04-08 13:00:00,47.05,47.05,46.95,46.98,7689.0,45.6299,45.6299,45.5329,45.562,7689.0
2016-04-08 13:30:00,46.97,47.15,46.97,47.09,20932.0,45.5523,45.7269,45.5523,45.6687,20932.0
2016-04-08 14:00:00,47.08,47.14,47.02,47.02,5800.0,45.659,45.7172,45.6008,45.6008,5800.0
2016-04-08 14:30:00,47.02,47.03,46.9,46.91,18190.0,45.6008,45.6105,45.4844,45.4941,18190.0
2016-04-08 15:00:00,46.93,46.97,46.81,46.96,36270.0,45.5135,45.5523,45.3971,45.5426,36270.0
2016-04-08 15:30:00,46.94,46.98,46.76,46.89,28030.0,45.5232,45.562,45.3486,45.4747,28030.0
2016-04-11 09:30:00,47.03,47.49,46.77,47.32,23863.0,45.6105,46.0566,45.3583,45.8917,23863.0
2016-04-11 10:00:00,47.32,48.0,47.31,47.91,18035.0,45.8917,46.5512,45.882,46.4639,18035.0
2016-04-11 10:30:00,47.86,48.17,47.85,48.14,24055.0,46.4154,46.7161,46.4057,46.687,24055.0
2016-04-11 11:00:00,48.05,48.26,47.8,48.2,44830.0,46.5997,46.8034,46.3572,46.7452,44830.0
2016-04-11 11:30:00,48.2,48.2,47.74,47.93,15236.0,46.7452,46.7452,46.299,46.4833,15236.0
2016-04-11 12:00:00,47.94,47.95,47.75,47.86,11411.0,46.493,46.5027,46.3087,46.4154,11411.0
2016-04-11 12:30:00,47.86,47.99,47.77,47.88,12395.0,46.4154,46.5415,46.3281,46.4348,12395.0
2016-04-11 13:00:00,47.91,48.11,47.86,47.97,12990.0,46.4639,46.6579,46.4154,46.5221,12990.0
2016-04-11 13:30:00,47.97,47.99,47.73,47.76,35130.0,46.5221,46.5415,46.2893,46.3184,35130.0
2016-04-11 14:00:00,47.75,47.79,47.61,47.7,36937.0,46.3087,46.3475,46.173,46.2603,36937.0
2016-04-11 14:30:00,47.72,47.82,47.46,47.5,26203.0,46.2796,46.3766,46.0275,46.0663,26203.0
2016-04-11 15:00:00,47.52,47.85,47.52,47.75,34900.0,46.0857,46.4057,46.0857,46.3087,34900.0
2016-04-11 15:30:00,47.75,47.77,47.57,47.6,54090.0,46.3087,46.3281,46.1342,46.1633,54090.0
2016-04-12 09:30:00,47.68,48.29,47.68,48.03,8930.0,46.2409,46.8324,46.2409,46.5803,8930.0
2016-04-12 10:00:00,48.05,48.05,47.77,47.92,10579.0,46.5997,46.5997,46.3281,46.4736,10579.0
2016-04-12 10:30:00,47.92,47.99,47.73,47.96,10476.0,46.4736,46.5415,46.2893,46.5124,10476.0
2016-04-12 11:00:00,47.97,48.25,47.91,48.21,13745.0,46.5221,46.7937,46.4639,46.7549,13745.0
2016-04-12 11:30:00,48.19,48.29,48.13,48.25,9190.0,46.7355,46.8324,46.6773,46.7937,9190.0
2016-04-12 12:00:00,48.2,48.22,48.11,48.11,8315.0,46.7452,46.7646,46.6579,46.6579,8315.0
2016-04-12 12:30:00,48.11,48.18,48.11,48.15,5804.0,46.6579,46.7258,46.6579,46.6967,5804.0
2016-04-12 13:00:00,48.13,48.16,48.01,48.05,5449.0,46.6773,46.7064,46.5609,46.5997,5449.0
2016-04-12 13:30:00,48.05,48.12,47.91,48.05,7700.0,46.5997,46.6676,46.4639,46.5997,7700.0
2016-04-12 14:00:00,48.05,48.05,47.87,47.91,9698.0,46.5997,46.5997,46.4251,46.4639,9698.0
2016-04-12 14:30:00,47.91,47.97,47.9,47.95,10832.0,46.4639,46.5221,46.4542,46.5027,10832.0
2016-04-12 15:00:00,47.95,48.08,47.78,47.79,15006.0,46.5027,46.6288,46.3378,46.3475,15006.0
2016-04-12 15:30:00,47.8,47.87,47.67,47.71,51756.0,46.3572,46.4251,46.2312,46.27,51756.0
2016-04-13 09:30:00,47.96,48.3,47.72,48.16,10531.0,46.5124,46.8421,46.2796,46.7064,10531.0
2016-04-13 10:00:00,48.21,48.38,48.13,48.35,15150.0,46.7549,46.9197,46.6773,46.8906,15150.0
2016-04-13 10:30:00,48.35,48.48,48.24,48.24,13931.0,46.8906,47.0167,46.784,46.784,13931.0
2016-04-13 11:00:00,48.24,48.44,48.23,48.41,15871.0,46.784,46.9779,46.7743,46.9488,15871.0
2016-04-13 11:30:00,48.42,48.53,48.41,48.49,12993.0,46.9585,47.0652,46.9488,47.0264,12993.0
2016-04-13 12:00:00,48.52,48.58,48.43,48.52,9078.0,47.0555,47.1137,46.9682,47.0555,9078.0
2016-04-13 12:30:00,48.54,48.6,48.49,48.59,5960.0,47.0749,47.1331,47.0264,47.1234,5960.0
2016-04-13 13:00:00,48.57,48.58,48.47,48.5,15489.0,47.104,47.1137,47.007,47.0361,15489.0
2016-04-13 13:30:00,48.57,48.69,48.55,48.69,5100.0,47.104,47.2204,47.0846,47.2204,5100.0
2016-04-13 14:00:00,48.72,48.76,48.63,48.63,5650.0,47.2495,47.2883,47.1622,47.1622,5650.0
2016-04-13 14:30:00,48.63,48.75,48.63,48.69,13414.0,47.1622,47.2786,47.1622,47.2204,13414.0
2016-04-13 15:00:00,48.68,48.83,48.68,48.83,15493.0,47.2107,47.3561,47.2107,47.3561,15493.0
2016-04-13 15:30:00,48.83,48.87,48.65,48.66,45390.0,47.3561,47.3949,47.1816,47.1913,45390.0
2016-04-14 09:30:00,48.73,49.01,48.44,48.81,12476.0,47.2592,47.5307,46.9779,47.3367,12476.0
2016-04-14 10:00:00,48.74,48.97,48.73,48.88,13077.0,47.2689,47.4919,47.2592,47.4046,13077.0
2016-04-14 10:30:00,48.91,48.96,48.73,48.84,11184.0,47.4337,47.4822,47.2592,47.3658,11184.0
2016-04-14 11:00:00,48.79,48.95,48.74,48.9,12346.0,47.3174,47.4725,47.2689,47.424,12346.0
2016-04-14 11:30:00,48.94,49.0,48.82,48.89,24519.0,47.4628,47.521,47.3464,47.4143,24519.0
2016-04-14 12:00:00,48.87,48.9,48.83,48.84,6227.0,47.3949,47.424,47.3561,47.3658,6227.0
2016-04-14 12:30:00,48.84,48.84,48.75,48.8,17532.0,47.3658,47.3658,47.2786,47.3271,17532.0
2016-04-14 13:00:00,48.8,48.83,48.76,48.79,8757.0,47.3271,47.3561,47.2883,47.3174,8757.0
2016-04-14 13:30:00,48.78,48.8,48.73,48.77,9509.0,47.3077,47.3271,47.2592,47.298,9509.0
2016-04-14 14:00:00,48.76,48.8,48.75,48.79,8448.0,47.2883,47.3271,47.2786,47.3174,8448.0
2016-04-14 14:30:00,48.78,48.83,48.71,48.79,10519.0,47.3077,47.3561,47.2398,47.3174,10519.0
2016-04-14 15:00:00,48.8,48.81,48.7,48.7,18409.0,47.3271,47.3367,47.2301,47.2301,18409.0
2016-04-14 15:30:00,48.72,48.75,48.63,48.66,28251.0,47.2495,47.2786,47.1622,47.1913,28251.0
2016-04-15 09:30:00,48.51,48.6,48.26,48.57,8183.0,47.0458,47.1331,46.8034,47.104,8183.0
2016-04-15 10:00:00,48.56,48.65,48.31,48.33,9040.0,47.0943,47.1816,46.8518,46.8712,9040.0
2016-04-15 10:30:00,48.33,48.54,48.33,48.38,15192.0,46.8712,47.0749,46.8712,46.9197,15192.0
2016-04-15 11:00:00,48.39,48.55,48.39,48.55,11323.0,46.9294,47.0846,46.9294,47.0846,11323.0
2016-04-15 11:30:00,48.54,48.65,48.49,48.49,8130.0,47.0749,47.1816,47.0264,47.0264,8130.0
2016-04-15 12:00:00,48.47,48.47,48.38,48.4,5800.0,47.007,47.007,46.9197,46.9391,5800.0
2016-04-15 12:30:00,48.38,48.39,48.25,48.27,5780.0,46.9197,46.9294,46.7937,46.813,5780.0
2016-04-15 13:00:00,48.23,48.26,48.2,48.24,5767.0,46.7743,46.8034,46.7452,46.784,5767.0
2016-04-15 13:30:00,48.26,48.33,48.23,48.3,7925.0,46.8034,46.8712,46.7743,46.8421,7925.0
2016-04-15 14:00:00,48.31,48.31,48.2,48.21,5700.0,46.8518,46.8518,46.7452,46.7549,5700.0
2016-04-15 14:30:00,48.23,48.3,48.21,48.24,7943.0,46.7743,46.8421,46.7549,46.784,7943.0
2016-04-15 15:00:00,48.23,48.24,48.11,48.23,9500.0,46.7743,46.784,46.6579,46.7743,9500.0
2016-04-15 15:30:00,48.22,48.22,48.04,48.12,32403.0,46.7646,46.7646,46.59,46.6676,32403.0
2016-04-18 09:30:00,48.03,48.03,46.82,47.06,147227.0,46.5803,46.5803,45.4068,45.6396,147227.0
2016-04-18 10:00:00,47.13,47.67,47.07,47.62,67268.0,45.7075,46.2312,45.6493,46.1827,67268.0
2016-04-18 10:30:00,47.67,47.78,47.48,47.67,66935.0,46.2312,46.3378,46.0469,46.2312,66935.0
2016-04-18 11:00:00,47.67,47.68,47.17,47.17,14608.0,46.2312,46.2409,45.7463,45.7463,14608.0
2016-04-18 11:30:00,47.16,47.28,47.12,47.17,22252.0,45.7366,45.8529,45.6978,45.7463,22252.0
2016-04-18 12:00:00,47.17,47.33,47.14,47.19,22573.0,45.7463,45.9014,45.7172,45.7656,22573.0
2016-04-18 12:30:00,47.18,47.27,47.17,47.18,26188.0,45.7559,45.8432,45.7463,45.7559,26188.0
2016-04-18 13:00:00,47.2,47.35,47.2,47.34,19662.0,45.7753,45.9208,45.7753,45.9111,19662.0
2016-04-18 13:30:00,47.34,47.4,47.24,47.25,21371.0,45.9111,45.9693,45.8141,45.8238,21371.0
2016-04-18 14:00:00,47.25,47.32,47.19,47.27,30521.0,45.8238,45.8917,45.7656,45.8432,30521.0
2016-04-18 14:30:00,47.27,47.41,47.27,47.31,18622.0,45.8432,45.979,45.8432,45.882,18622.0
2016-04-18 15:00:00,47.31,47.31,47.2,47.24,26239.0,45.882,45.882,45.7753,45.8141,26239.0
2016-04-18 15:30:00,47.23,47.32,47.19,47.26,64541.0,45.8044,45.8917,45.7656,45.8335,64541.0
2016-04-19 09:30:00,47.45,47.89,47.2,47.89,20110.0,46.0178,46.4445,45.7753,46.4445,20110.0
2016-04-19 10:00:00,47.95,48.17,47.78,48.01,25591.0,46.5027,46.7161,46.3378,46.5609,25591.0
2016-04-19 10:30:00,48.06,48.08,47.89,47.89,23067.0,46.6094,46.6288,46.4445,46.4445,23067.0
2016-04-19 11:00:00,47.93,47.93,47.68,47.78,18345.0,46.4833,46.4833,46.2409,46.3378,18345.0
2016-04-19 11:30:00,47.81,47.91,47.59,47.61,11531.0,46.3669,46.4639,46.1536,46.173,11531.0
2016-04-19 12:00:00,47.6,47.6,47.24,47.39,13644.0,46.1633,46.1633,45.8141,45.9596,13644.0
2016-04-19 12:30:00,47.36,47.38,47.18,47.27,77012.0,45.9305,45.9499,45.7559,45.8432,77012.0
2016-04-19 13:00:00,47.27,47.73,47.2,47.73,71974.0,45.8432,46.2893,45.7753,46.2893,71974.0
2016-04-19 13:30:00,47.72,47.77,47.64,47.72,21540.0,46.2796,46.3281,46.2021,46.2796,21540.0
2016-04-19 14:00:00,47.72,47.89,47.72,47.84,35606.0,46.2796,46.4445,46.2796,46.396,35606.0
2016-04-19 14:30:00,47.83,47.93,47.76,47.84,31413.0,46.3863,46.4833,46.3184,46.396,31413.0
2016-04-19 15:00:00,47.85,47.97,47.82,47.86,40104.0,46.4057,46.5221,46.3766,46.4154,40104.0
2016-04-19 15:30:00,47.87,47.89,47.63,47.71,65709.0,46.4251,46.4445,46.1924,46.27,65709.0
2016-04-20 09:30:00,47.7,47.8,47.1,47.25,36065.0,46.2603,46.3572,45.6784,45.8238,36065.0
2016-04-20 10:00:00,47.25,47.35,47.21,47.3,24897.0,45.8238,45.9208,45.785,45.8723,24897.0
2016-04-20 10:30:00,47.29,47.36,47.22,47.32,36148.0,45.8626,45.9305,45.7947,45.8917,36148.0
2016-04-20 11:00:00,47.31,47.36,47.25,47.28,50264.0,45.882,45.9305,45.8238,45.8529,50264.0
2016-04-20 11:30:00,47.26,47.29,47.2,47.2,23592.0,45.8335,45.8626,45.7753,45.7753,23592.0
2016-04-20 12:00:00,47.2,47.23,47.03,47.09,31068.0,45.7753,45.8044,45.6105,45.6687,31068.0
2016-04-20 12:30:00,47.1,47.12,47.01,47.02,24669.0,45.6784,45.6978,45.5911,45.6008,24669.0
2016-04-20 13:00:00,47.03,47.03,46.93,46.95,33187.0,45.6105,45.6105,45.5135,45.5329,33187.0
2016-04-20 13:30:00,46.98,47.33,46.96,47.3,26245.0,45.562,45.9014,45.5426,45.8723,26245.0
2016-04-20 14:00:00,47.27,47.38,47.22,47.32,29343.0,45.8432,45.9499,45.7947,45.8917,29343.0
2016-04-20 14:30:00,47.32,47.41,47.26,47.3,21658.0,45.8917,45.979,45.8335,45.8723,21658.0
2016-04-20 15:00:00,47.32,47.32,47.14,47.16,32900.0,45.8917,45.8917,45.7172,45.7366,32900.0
2016-04-20 15:30:00,47.17,47.2,47.09,47.14,80333.0,45.7463,45.7753,45.6687,45.7172,80333.0
2016-04-21 09:30:00,47.03,47.47,46.83,47.26,24280.0,45.6105,46.0372,45.4165,45.8335,24280.0
2016-04-21 10:00:00,47.25,47.6,47.15,47.51,23409.0,45.8238,46.1633,45.7269,46.076,23409.0
2016-04-21 10:30:00,47.57,47.72,47.49,47.67,27512.0,46.1342,46.2796,46.0566,46.2312,27512.0
2016-04-21 11:00:00,47.69,47.77,47.61,47.7,22052.0,46.2506,46.3281,46.173,46.2603,22052.0
2016-04-21 11:30:00,47.72,47.8,47.62,47.63,27771.0,46.2796,46.3572,46.1827,46.1924,27771.0
2016-04-21 12:00:00,47.65,47.69,47.51,47.66,31564.0,46.2118,46.2506,46.076,46.2215,31564.0
2016-04-21 12:30:00,47.68,47.77,47.62,47.69,18953.0,46.2409,46.3281,46.1827,46.2506,18953.0
2016-04-21 13:00:00,47.69,47.7,47.3,47.34,32651.0,46.2506,46.2603,45.8723,45.9111,32651.0
2016-04-21 13:30:00,47.35,47.36,47.29,47.29,21290.0,45.9208,45.9305,45.8626,45.8626,21290.0
2016-04-21 14:00:00,47.3,47.31,47.16,47.17,20029.0,45.8723,45.882,45.7366,45.7463,20029.0
2016-04-21 14:30:00,47.19,47.19,47.08,47.12,21767.0,45.7656,45.7656,45.659,45.6978,21767.0
2016-04-21 15:00:00,47.1,47.2,47.04,47.04,28604.0,45.6784,45.7753,45.6202,45.6202,28604.0
2016-04-21 15:30:00,47.04,47.06,46.82,46.91,73974.0,45.6202,45.6396,45.4068,45.4941,73974.0
2016-04-22 09:30:00,46.81,47.26,46.66,47.16,16322.0,45.3971,45.8335,45.2516,45.7366,16322.0
2016-04-22 10:00:00,47.16,47.17,46.87,46.91,32106.0,45.7366,45.7463,45.4553,45.4941,32106.0
2016-04-22 10:30:00,46.91,46.96,45.8,45.83,49949.0,45.4941,45.5426,44.4176,44.4467,49949.0
2016-04-22 11:00:00,45.85,45.93,45.67,45.87,50767.0,44.4661,44.5437,44.2915,44.4855,50767.0
2016-04-22 11:30:00,45.88,45.97,45.51,45.68,40793.0,44.4952,44.5825,44.1364,44.3012,40793.0
2016-04-22 12:00:00,45.7,45.79,45.53,45.57,32095.0,44.3206,44.4079,44.1558,44.1945,32095.0
2016-04-22 12:30:00,45.54,45.75,45.49,45.72,50630.0,44.1654,44.3691,44.117,44.34,50630.0
2016-04-22 13:00:00,45.73,46.11,45.71,46.02,51416.0,44.3497,44.7182,44.3303,44.631,51416.0
2016-04-22 13:30:00,46.03,46.33,46.02,46.2,33923.0,44.6407,44.9316,44.631,44.8055,33923.0
2016-04-22 14:00:00,46.22,46.4,46.21,46.37,31937.0,44.8249,44.9995,44.8152,44.9704,31937.0
2016-04-22 14:30:00,46.36,46.5,46.25,46.4,43072.0,44.9607,45.0965,44.854,44.9995,43072.0
2016-04-22 15:00:00,46.4,46.72,46.34,46.68,55869.0,44.9995,45.3098,44.9413,45.271,55869.0
2016-04-22 15:30:00,46.69,46.69,46.49,46.5,92355.0,45.2807,45.2807,45.0868,45.0965,92355.0
2016-04-25 09:30:00,46.63,47.01,46.32,46.85,29305.0,45.2225,45.5911,44.9219,45.4359,29305.0
2016-04-25 10:00:00,46.81,46.95,46.7,46.92,12608.0,45.3971,45.5329,45.2904,45.5038,12608.0
2016-04-25 10:30:00,46.92,47.05,46.73,46.95,17982.0,45.5038,45.6299,45.3195,45.5329,17982.0
2016-04-25 11:00:00,46.91,46.91,46.68,46.79,13695.0,45.4941,45.4941,45.271,45.3777,13695.0
2016-04-25 11:30:00,46.81,46.81,46.55,46.59,12275.0,45.3971,45.3971,45.145,45.1838,12275.0
2016-04-25 12:00:00,46.59,46.65,46.51,46.57,13219.0,45.1838,45.2419,45.1062,45.1644,13219.0
2016-04-25 12:30:00,46.53,46.6,46.44,46.57,14404.0,45.1256,45.1935,45.0383,45.1644,14404.0
2016-04-25 13:00:00,46.6,46.67,46.48,46.52,16294.0,45.1935,45.2613,45.0771,45.1159,16294.0
2016-04-25 13:30:00,46.52,46.61,46.46,46.55,17382.0,45.1159,45.2032,45.0577,45.145,17382.0
2016-04-25 14:00:00,46.61,46.63,46.53,46.53,17325.0,45.2032,45.2225,45.1256,45.1256,17325.0
2016-04-25 14:30:00,46.55,46.64,46.51,46.63,13489.0,45.145,45.2322,45.1062,45.2225,13489.0
2016-04-25 15:00:00,46.63,46.75,46.6,46.68,14841.0,45.2225,45.3389,45.1935,45.271,14841.0
2016-04-25 15:30:00,46.7,46.75,46.59,46.64,37284.0,45.2904,45.3389,45.1838,45.2322,37284.0
2016-04-26 09:30:00,46.45,46.96,45.93,46.42,16755.0,45.048,45.5426,44.5437,45.0189,16755.0
2016-04-26 10:00:00,46.48,46.68,46.41,46.51,24266.0,45.0771,45.271,45.0092,45.1062,24266.0
2016-04-26 10:30:00,46.55,46.67,46.5,46.52,15237.0,45.145,45.2613,45.0965,45.1159,15237.0
2016-04-26 11:00:00,46.48,46.7,46.34,46.67,33272.0,45.0771,45.2904,44.9413,45.2613,33272.0
2016-04-26 11:30:00,46.65,46.74,46.58,46.58,22970.0,45.2419,45.3292,45.1741,45.1741,22970.0
2016-04-26 12:00:00,46.59,46.8,46.56,46.71,20404.0,45.1838,45.3874,45.1547,45.3001,20404.0
2016-04-26 12:30:00,46.71,46.84,46.67,46.71,23257.0,45.3001,45.4262,45.2613,45.3001,23257.0
2016-04-26 13:00:00,46.71,46.8,46.66,46.77,28013.0,45.3001,45.3874,45.2516,45.3583,28013.0
2016-04-26 13:30:00,46.79,46.82,46.69,46.78,27999.0,45.3777,45.4068,45.2807,45.368,27999.0
2016-04-26 14:00:00,46.78,46.85,46.59,46.78,31827.0,45.368,45.4359,45.1838,45.368,31827.0
2016-04-26 14:30:00,46.76,46.83,46.63,46.78,30559.0,45.3486,45.4165,45.2225,45.368,30559.0
2016-04-26 15:00:00,46.78,46.82,46.63,46.79,40279.0,45.368,45.4068,45.2225,45.3777,40279.0
2016-04-26 15:30:00,46.8,46.94,46.7,46.84,85854.0,45.3874,45.5232,45.2904,45.4262,85854.0
2016-04-27 09:30:00,46.67,47.16,46.4,47.16,26639.0,45.2613,45.7366,44.9995,45.7366,26639.0
2016-04-27 10:00:00,47.24,47.69,47.24,47.45,43447.0,45.8141,46.2506,45.8141,46.0178,43447.0
2016-04-27 10:30:00,47.42,47.43,47.25,47.37,31321.0,45.9887,45.9984,45.8238,45.9402,31321.0
2016-04-27 11:00:00,47.34,47.38,47.1,47.21,19324.0,45.9111,45.9499,45.6784,45.785,19324.0
2016-04-27 11:30:00,47.19,47.54,47.19,47.47,29400.0,45.7656,46.1051,45.7656,46.0372,29400.0
2016-04-27 12:00:00,47.44,47.53,47.27,47.41,29600.0,46.0081,46.0954,45.8432,45.979,29600.0
2016-04-27 12:30:00,47.38,47.43,47.31,47.34,28067.0,45.9499,45.9984,45.882,45.9111,28067.0
2016-04-27 13:00:00,47.32,47.43,47.28,47.36,32632.0,45.8917,45.9984,45.8529,45.9305,32632.0
2016-04-27 13:30:00,47.37,47.58,47.32,47.45,29112.0,45.9402,46.1439,45.8917,46.0178,29112.0
2016-04-27 14:00:00,47.37,47.79,47.36,47.62,34821.0,45.9402,46.3475,45.9305,46.1827,34821.0
2016-04-27 14:30:00,47.65,47.71,47.57,47.7,32214.0,46.2118,46.27,46.1342,46.2603,32214.0
2016-04-27 15:00:00,47.71,47.93,47.69,47.9,50785.0,46.27,46.4833,46.2506,46.4542,50785.0
2016-04-27 15:30:00,47.91,47.93,47.68,47.78,81331.0,46.4639,46.4833,46.2409,46.3378,81331.0
2016-04-28 09:30:00,47.48,48.39,47.28,48.27,27103.0,46.0469,46.9294,45.8529,46.813,27103.0
2016-04-28 10:00:00,48.29,48.56,48.16,48.54,88485.0,46.8324,47.0943,46.7064,47.0749,88485.0
2016-04-28 10:30:00,48.54,48.89,48.51,48.64,84935.0,47.0749,47.4143,47.0458,47.1719,84935.0
2016-04-28 11:00:00,48.63,48.65,48.27,48.45,70116.0,47.1622,47.1816,46.813,46.9876,70116.0
2016-04-28 11:30:00,48.51,48.59,48.42,48.55,62435.0,47.0458,47.1234,46.9585,47.0846,62435.0
2016-04-28 12:00:00,48.54,48.55,48.22,48.31,41506.0,47.0749,47.0846,46.7646,46.8518,41506.0
2016-04-28 12:30:00,48.27,48.63,48.19,48.52,42550.0,46.813,47.1622,46.7355,47.0555,42550.0
2016-04-28 13:00:00,48.52,48.64,48.37,48.47,48273.0,47.0555,47.1719,46.91,47.007,48273.0
2016-04-28 13:30:00,48.49,48.53,48.21,48.26,45601.0,47.0264,47.0652,46.7549,46.8034,45601.0
2016-04-28 14:00:00,48.27,48.32,48.11,48.16,57224.0,46.813,46.8615,46.6579,46.7064,57224.0
2016-04-28 14:30:00,48.16,48.19,47.99,48.01,34546.0,46.7064,46.7355,46.5415,46.5609,34546.0
2016-04-28 15:00:00,47.99,48.1,47.83,47.86,42650.0,46.5415,46.6482,46.3863,46.4154,42650.0
2016-04-28 15:30:00,47.84,48.02,47.77,47.91,72776.0,46.396,46.5706,46.3281,46.4639,72776.0
2016-04-29 09:30:00,47.92,48.38,47.9,47.9,14945.0,46.4736,46.9197,46.4542,46.4542,14945.0
2016-04-29 10:00:00,47.95,48.03,47.77,47.95,27389.0,46.5027,46.5803,46.3281,46.5027,27389.0
2016-04-29 10:30:00,47.96,48.02,47.82,47.93,26581.0,46.5124,46.5706,46.3766,46.4833,26581.0
2016-04-29 11:00:00,47.9,47.9,47.6,47.6,12430.0,46.4542,46.4542,46.1633,46.1633,12430.0
2016-04-29 11:30:00,47.55,47.63,47.35,47.51,13228.0,46.1148,46.1924,45.9208,46.076,13228.0
2016-04-29 12:00:00,47.53,47.58,47.34,47.55,13456.0,46.0954,46.1439,45.9111,46.1148,13456.0
2016-04-29 12:30:00,47.54,47.72,47.44,47.54,12389.0,46.1051,46.2796,46.0081,46.1051,12389.0
2016-04-29 13:00:00,47.55,47.75,47.54,47.61,9681.0,46.1148,46.3087,46.1051,46.173,9681.0
2016-04-29 13:30:00,47.65,47.67,47.47,47.47,21024.0,46.2118,46.2312,46.0372,46.0372,21024.0
2016-04-29 14:00:00,47.45,47.58,47.32,47.57,19656.0,46.0178,46.1439,45.8917,46.1342,19656.0
2016-04-29 14:30:00,47.56,47.61,47.45,47.53,15050.0,46.1245,46.173,46.0178,46.0954,15050.0
2016-04-29 15:00:00,47.53,47.8,47.52,47.75,25356.0,46.0954,46.3572,46.0857,46.3087,25356.0
2016-04-29 15:30:00,47.75,47.97,47.74,47.88,104948.0,46.3087,46.5221,46.299,46.4348,104948.0
2016-05-02 09:30:00,47.92,48.32,47.83,47.95,63904.0,46.4736,46.8615,46.3863,46.5027,63904.0
2016-05-02 10:00:00,47.99,48.28,47.9,48.14,35884.0,46.5415,46.8227,46.4542,46.687,35884.0
2016-05-02 10:30:00,48.15,48.22,48.02,48.17,22333.0,46.6967,46.7646,46.5706,46.7161,22333.0
2016-05-02 11:00:00,48.15,48.25,48.15,48.21,16566.0,46.6967,46.7937,46.6967,46.7549,16566.0
2016-05-02 11:30:00,48.27,48.28,48.15,48.21,19493.0,46.813,46.8227,46.6967,46.7549,19493.0
2016-05-02 12:00:00,48.21,48.25,48.14,48.15,26828.0,46.7549,46.7937,46.687,46.6967,26828.0
2016-05-02 12:30:00,48.15,48.19,48.05,48.09,55004.0,46.6967,46.7355,46.5997,46.6385,55004.0
2016-05-02 13:00:00,48.11,48.2,48.11,48.18,48475.0,46.6579,46.7452,46.6579,46.7258,48475.0
2016-05-02 13:30:00,48.17,48.21,48.15,48.16,33833.0,46.7161,46.7549,46.6967,46.7064,33833.0
2016-05-02 14:00:00,48.15,48.28,48.15,48.21,18711.0,46.6967,46.8227,46.6967,46.7549,18711.0
2016-05-02 14:30:00,48.22,48.3,48.21,48.3,30482.0,46.7646,46.8421,46.7549,46.8421,30482.0
2016-05-02 15:00:00,48.29,48.48,48.29,48.48,62398.0,46.8324,47.0167,46.8324,47.0167,62398.0
2016-05-02 15:30:00,48.48,48.85,48.45,48.85,180595.0,47.0167,47.3755,46.9876,47.3755,180595.0
2016-05-03 09:30:00,47.78,50.1,47.31,48.9,75099.0,46.3378,48.5878,45.882,47.424,75099.0
2016-05-03 10:00:00,48.9,49.08,48.25,48.71,47320.0,47.424,47.5986,46.7937,47.2398,47320.0
2016-05-03 10:30:00,48.77,49.0,48.65,48.98,45805.0,47.298,47.521,47.1816,47.5016,45805.0
2016-05-03 11:00:00,48.87,49.15,48.73,48.98,71494.0,47.3949,47.6665,47.2592,47.5016,71494.0
2016-05-03 11:30:00,48.94,49.39,48.94,49.29,28910.0,47.4628,47.8992,47.4628,47.8023,28910.0
2016-05-03 12:00:00,49.3,49.44,49.22,49.37,31718.0,47.812,47.9477,47.7344,47.8798,31718.0
2016-05-03 12:30:00,49.36,49.51,49.26,49.41,25012.0,47.8701,48.0156,47.7732,47.9186,25012.0
2016-05-03 13:00:00,49.41,49.42,49.17,49.28,33470.0,47.9186,47.9283,47.6859,47.7926,33470.0
2016-05-03 13:30:00,49.24,49.54,49.24,49.38,65457.0,47.7538,48.0447,47.7538,47.8895,65457.0
2016-05-03 14:00:00,49.39,49.58,49.38,49.53,49131.0,47.8992,48.0835,47.8895,48.035,49131.0
2016-05-03 14:30:00,49.53,49.76,49.49,49.68,56507.0,48.035,48.2581,47.9962,48.1805,56507.0
2016-05-03 15:00:00,49.65,49.74,49.54,49.59,93022.0,48.1514,48.2387,48.0447,48.0932,93022.0
2016-05-03 15:30:00,49.6,49.76,49.51,49.66,162132.0,48.1029,48.2581,48.0156,48.1611,162132.0
2016-05-04 09:30:00,49.79,49.79,49.27,49.72,47428.0,48.2872,48.2872,47.7829,48.2193,47428.0
2016-05-04 10:00:00,49.74,49.8,48.86,48.88,40970.0,48.2387,48.2969,47.3852,47.4046,40970.0
2016-05-04 10:30:00,48.83,48.84,48.3,48.49,53811.0,47.3561,47.3658,46.8421,47.0264,53811.0
2016-05-04 11:00:00,48.51,48.58,48.26,48.26,70395.0,47.0458,47.1137,46.8034,46.8034,70395.0
2016-05-04 11:30:00,48.26,48.44,48.08,48.4,34609.0,46.8034,46.9779,46.6288,46.9391,34609.0
2016-05-04 12:00:00,48.35,48.51,48.3,48.5,24845.0,46.8906,47.0458,46.8421,47.0361,24845.0
2016-05-04 12:30:00,48.57,50.19,48.57,49.39,292005.0,47.104,48.6751,47.104,47.8992,292005.0
2016-05-04 13:00:00,49.35,50.15,49.26,49.99,251093.0,47.8605,48.6363,47.7732,48.4811,251093.0
2016-05-04 13:30:00,50.01,50.35,49.97,50.0,113783.0,48.5005,48.8303,48.4617,48.4908,113783.0
2016-05-04 14:00:00,50.01,50.3,49.9,50.25,96394.0,48.5005,48.7818,48.3938,48.7333,96394.0
2016-05-04 14:30:00,50.28,50.73,50.02,50.06,160169.0,48.7624,49.1988,48.5102,48.549,160169.0
2016-05-04 15:00:00,50.06,50.3,49.73,49.87,163199.0,48.549,48.7818,48.229,48.3648,163199.0
2016-05-04 15:30:00,49.86,50.05,49.68,49.88,196923.0,48.3551,48.5393,48.1805,48.3745,196923.0
2016-05-05 09:30:00,50.11,50.32,49.17,49.63,46384.0,48.5975,48.8012,47.6859,48.132,46384.0
2016-05-05 10:00:00,49.63,49.78,49.42,49.63,46196.0,48.132,48.2775,47.9283,48.132,46196.0
2016-05-05 10:30:00,49.64,49.7,49.37,49.38,42704.0,48.1417,48.1999,47.8798,47.8895,42704.0
2016-05-05 11:00:00,49.39,49.55,49.28,49.34,39094.0,47.8992,48.0544,47.7926,47.8508,39094.0
2016-05-05 11:30:00,49.36,49.51,49.11,49.24,38238.0,47.8701,48.0156,47.6277,47.7538,38238.0
2016-05-05 12:00:00,49.22,49.32,49.09,49.11,25790.0,47.7344,47.8314,47.6083,47.6277,25790.0
2016-05-05 12:30:00,49.12,49.34,49.11,49.25,18341.0,47.6374,47.8508,47.6277,47.7635,18341.0
2016-05-05 13:00:00,49.2,49.26,49.0,49.08,21736.0,47.715,47.7732,47.521,47.5986,21736.0
2016-05-05 13:30:00,49.07,49.13,48.97,49.05,55840.0,47.5889,47.6471,47.4919,47.5695,55840.0
2016-05-05 14:00:00,49.03,49.04,48.89,48.98,26297.0,47.5501,47.5598,47.4143,47.5016,26297.0
2016-05-05 14:30:00,48.99,49.11,48.92,49.05,32199.0,47.5113,47.6277,47.4434,47.5695,32199.0
2016-05-05 15:00:00,49.06,49.14,48.87,49.11,36862.0,47.5792,47.6568,47.3949,47.6277,36862.0
2016-05-05 15:30:00,49.11,49.12,48.88,48.94,95891.0,47.6277,47.6374,47.4046,47.4628,95891.0
2016-05-06 09:30:00,48.66,49.45,48.58,49.03,37539.0,47.1913,47.9574,47.1137,47.5501,37539.0
2016-05-06 10:00:00,48.98,49.26,48.9,49.17,22829.0,47.5016,47.7732,47.424,47.6859,22829.0
2016-05-06 10:30:00,49.18,49.18,48.8,48.94,28071.0,47.6956,47.6956,47.3271,47.4628,28071.0
2016-05-06 11:00:00,48.91,48.98,48.83,48.88,56831.0,47.4337,47.5016,47.3561,47.4046,56831.0
2016-05-06 11:30:00,48.87,48.91,48.62,48.65,23719.0,47.3949,47.4337,47.1525,47.1816,23719.0
2016-05-06 12:00:00,48.68,48.81,48.64,48.65,22357.0,47.2107,47.3367,47.1719,47.1816,22357.0
2016-05-06 12:30:00,48.65,48.79,48.62,48.7,12852.0,47.1816,47.3174,47.1525,47.2301,12852.0
2016-05-06 13:00:00,48.71,48.82,48.56,48.77,16516.0,47.2398,47.3464,47.0943,47.298,16516.0
2016-05-06 13:30:00,48.77,48.86,48.65,48.79,11975.0,47.298,47.3852,47.1816,47.3174,11975.0
2016-05-06 14:00:00,48.9,48.95,48.77,48.86,29543.0,47.424,47.4725,47.298,47.3852,29543.0
2016-05-06 14:30:00,48.84,48.84,48.66,48.7,25420.0,47.3658,47.3658,47.1913,47.2301,25420.0
2016-05-06 15:00:00,48.68,48.76,48.67,48.73,27108.0,47.2107,47.2883,47.201,47.2592,27108.0
2016-05-06 15:30:00,48.74,48.76,48.64,48.73,63000.0,47.2689,47.2883,47.1719,47.2592,63000.0
2016-05-09 09:30:00,48.94,49.08,48.54,48.64,27202.0,47.4628,47.5986,47.0749,47.1719,27202.0
2016-05-09 10:00:00,48.73,49.0,48.34,48.35,40200.0,47.2592,47.521,46.8809,46.8906,40200.0
2016-05-09 10:30:00,48.39,48.77,48.16,48.77,79961.0,46.9294,47.298,46.7064,47.298,79961.0
2016-05-09 11:00:00,48.82,48.9,48.56,48.62,20013.0,47.3464,47.424,47.0943,47.1525,20013.0
2016-05-09 11:30:00,48.6,48.84,48.39,48.66,11491.0,47.1331,47.3658,46.9294,47.1913,11491.0
2016-05-09 12:00:00,48.66,48.74,48.62,48.7,12491.0,47.1913,47.2689,47.1525,47.2301,12491.0
2016-05-09 12:30:00,48.72,48.92,48.68,48.88,14269.0,47.2495,47.4434,47.2107,47.4046,14269.0
2016-05-09 13:00:00,48.93,49.0,48.75,48.84,13709.0,47.4531,47.521,47.2786,47.3658,13709.0
2016-05-09 13:30:00,48.83,48.94,48.8,48.86,14544.0,47.3561,47.4628,47.3271,47.3852,14544.0
2016-05-09 14:00:00,48.88,48.89,48.7,48.85,35773.0,47.4046,47.4143,47.2301,47.3755,35773.0
2016-05-09 14:30:00,48.88,49.03,48.86,48.96,13810.0,47.4046,47.5501,47.3852,47.4822,13810.0
2016-05-09 15:00:00,48.97,49.1,48.96,49.04,18077.0,47.4919,47.618,47.4822,47.5598,18077.0
2016-05-09 15:30:00,49.05,49.09,48.9,48.98,56120.0,47.5695,47.6083,47.424,47.5016,56120.0
2016-05-10 09:30:00,49.47,49.74,49.25,49.67,72183.0,47.9768,48.2387,47.7635,48.1708,72183.0
2016-05-10 10:00:00,49.67,49.74,49.45,49.74,33996.0,48.1708,48.2387,47.9574,48.2387,33996.0
2016-05-10 10:30:00,49.75,49.88,49.65,49.85,18469.0,48.2484,48.3745,48.1514,48.3454,18469.0
2016-05-10 11:00:00,49.83,49.93,49.74,49.84,22208.0,48.326,48.4229,48.2387,48.3357,22208.0
2016-05-10 11:30:00,49.83,50.11,49.83,50.11,24183.0,48.326,48.5975,48.326,48.5975,24183.0
2016-05-10 12:00:00,50.11,50.34,50.05,50.34,20857.0,48.5975,48.8206,48.5393,48.8206,20857.0
2016-05-10 12:30:00,50.34,50.39,50.27,50.38,22939.0,48.8206,48.8691,48.7527,48.8594,22939.0
2016-05-10 13:00:00,50.39,50.58,50.38,50.43,27975.0,48.8691,49.0533,48.8594,48.9079,27975.0
2016-05-10 13:30:00,50.42,50.64,50.4,50.62,28942.0,48.8982,49.1115,48.8788,49.0921,28942.0
2016-05-10 14:00:00,50.61,50.71,50.54,50.62,55343.0,49.0824,49.1794,49.0145,49.0921,55343.0
2016-05-10 14:30:00,50.63,50.77,50.62,50.75,45874.0,49.1018,49.2376,49.0921,49.2182,45874.0
2016-05-10 15:00:00,50.75,50.94,50.73,50.87,98478.0,49.2182,49.4025,49.1988,49.3346,98478.0
2016-05-10 15:30:00,50.85,50.87,50.52,50.58,161574.0,49.3152,49.3346,48.9951,49.0533,161574.0
2016-05-11 09:30:00,50.35,50.46,49.9,50.14,22850.0,48.8303,48.9369,48.3938,48.6266,22850.0
2016-05-11 10:00:00,50.16,50.31,50.01,50.25,23515.0,48.646,48.7915,48.5005,48.7333,23515.0
2016-05-11 10:30:00,50.29,50.45,50.16,50.16,33043.0,48.7721,48.9272,48.646,48.646,33043.0
2016-05-11 11:00:00,50.16,50.24,50.06,50.06,16609.0,48.646,48.7236,48.549,48.549,16609.0
2016-05-11 11:30:00,50.05,50.13,49.95,50.06,15155.0,48.5393,48.6169,48.4423,48.549,15155.0
2016-05-11 12:00:00,50.07,50.13,50.0,50.07,19386.0,48.5587,48.6169,48.4908,48.5587,19386.0
2016-05-11 12:30:00,50.09,50.11,50.02,50.04,22501.0,48.5781,48.5975,48.5102,48.5296,22501.0
2016-05-11 13:00:00,50.03,50.13,49.98,50.0,27938.0,48.5199,48.6169,48.4714,48.4908,27938.0
2016-05-11 13:30:00,50.01,50.04,49.91,49.97,23647.0,48.5005,48.5296,48.4035,48.4617,23647.0
2016-05-11 14:00:00,49.97,50.01,49.92,50.0,21896.0,48.4617,48.5005,48.4132,48.4908,21896.0
2016-05-11 14:30:00,49.97,49.97,49.56,49.56,27828.0,48.4617,48.4617,48.0641,48.0641,27828.0
2016-05-11 15:00:00,49.58,49.64,49.54,49.63,30655.0,48.0835,48.1417,48.0447,48.132,30655.0
2016-05-11 15:30:00,49.63,49.71,49.47,49.47,76713.0,48.132,48.2096,47.9768,47.9768,76713.0
2016-05-12 09:30:00,49.56,49.83,49.15,49.3,28563.0,48.0641,48.326,47.6665,47.812,28563.0
2016-05-12 10:00:00,49.23,49.31,48.81,48.99,45420.0,47.7441,47.8217,47.3367,47.5113,45420.0
2016-05-12 10:30:00,48.99,49.02,48.71,48.72,36349.0,47.5113,47.5404,47.2398,47.2495,36349.0
2016-05-12 11:00:00,48.71,48.71,48.27,48.44,35159.0,47.2398,47.2398,46.813,46.9779,35159.0
2016-05-12 11:30:00,48.45,48.55,48.16,48.2,36124.0,46.9876,47.0846,46.7064,46.7452,36124.0
2016-05-12 12:00:00,48.18,48.47,48.18,48.41,21748.0,46.7258,47.007,46.7258,46.9488,21748.0
2016-05-12 12:30:00,48.39,48.39,48.17,48.33,23459.0,46.9294,46.9294,46.7161,46.8712,23459.0
2016-05-12 13:00:00,48.35,48.39,48.24,48.39,22973.0,46.8906,46.9294,46.784,46.9294,22973.0
2016-05-12 13:30:00,48.38,48.39,48.29,48.38,21194.0,46.9197,46.9294,46.8324,46.9197,21194.0
2016-05-12 14:00:00,48.37,48.73,48.37,48.57,28569.0,46.91,47.2592,46.91,47.104,28569.0
2016-05-12 14:30:00,48.55,48.75,48.52,48.67,27459.0,47.0846,47.2786,47.0555,47.201,27459.0
2016-05-12 15:00:00,48.69,48.75,48.61,48.66,43843.0,47.2204,47.2786,47.1428,47.1913,43843.0
2016-05-12 15:30:00,48.66,48.75,48.66,48.73,59002.0,47.1913,47.2786,47.1913,47.2592,59002.0
2016-05-13 09:30:00,48.45,48.77,48.3,48.38,21311.0,46.9876,47.298,46.8421,46.9197,21311.0
2016-05-13 10:00:00,48.18,48.48,48.11,48.19,29617.0,46.7258,47.0167,46.6579,46.7355,29617.0
2016-05-13 10:30:00,48.15,48.4,48.12,48.39,18319.0,46.6967,46.9391,46.6676,46.9294,18319.0
2016-05-13 11:00:00,48.41,48.7,48.4,48.69,19867.0,46.9488,47.2301,46.9391,47.2204,19867.0
2016-05-13 11:30:00,48.65,48.65,48.38,48.41,8806.0,47.1816,47.1816,46.9197,46.9488,8806.0
2016-05-13 12:00:00,48.38,48.44,48.3,48.33,14370.0,46.9197,46.9779,46.8421,46.8712,14370.0
2016-05-13 12:30:00,48.36,48.45,48.33,48.33,25469.0,46.9003,46.9876,46.8712,46.8712,25469.0
2016-05-13 13:00:00,48.34,48.34,48.11,48.11,16520.0,46.8809,46.8809,46.6579,46.6579,16520.0
2016-05-13 13:30:00,48.11,48.18,48.11,48.11,50452.0,46.6579,46.7258,46.6579,46.6579,50452.0
2016-05-13 14:00:00,48.11,48.2,47.89,47.99,20152.0,46.6579,46.7452,46.4445,46.5415,20152.0
2016-05-13 14:30:00,47.97,47.99,47.79,47.88,21224.0,46.5221,46.5415,46.3475,46.4348,21224.0
2016-05-13 15:00:00,47.88,47.93,47.75,47.83,26052.0,46.4348,46.4833,46.3087,46.3863,26052.0
2016-05-13 15:30:00,47.8,47.91,47.75,47.81,58540.0,46.3572,46.4639,46.3087,46.3669,58540.0
2016-05-16 09:30:00,47.79,48.15,47.72,47.92,10409.0,46.3475,46.6967,46.2796,46.4736,10409.0
2016-05-16 10:00:00,47.9,48.18,47.85,48.14,13420.0,46.4542,46.7258,46.4057,46.687,13420.0
2016-05-16 10:30:00,48.14,48.16,48.02,48.11,17651.0,46.687,46.7064,46.5706,46.6579,17651.0
2016-05-16 11:00:00,48.13,48.16,48.02,48.13,8611.0,46.6773,46.7064,46.5706,46.6773,8611.0
2016-05-16 11:30:00,48.14,48.17,48.09,48.14,13590.0,46.687,46.7161,46.6385,46.687,13590.0
2016-05-16 12:00:00,48.15,48.15,48.01,48.01,13304.0,46.6967,46.6967,46.5609,46.5609,13304.0
2016-05-16 12:30:00,48.0,48.02,47.93,47.99,9945.0,46.5512,46.5706,46.4833,46.5415,9945.0
2016-05-16 13:00:00,48.03,48.07,47.95,47.99,8530.0,46.5803,46.6191,46.5027,46.5415,8530.0
2016-05-16 13:30:00,48.02,48.09,47.95,48.0,12255.0,46.5706,46.6385,46.5027,46.5512,12255.0
2016-05-16 14:00:00,48.01,48.16,48.01,48.13,14557.0,46.5609,46.7064,46.5609,46.6773,14557.0
2016-05-16 14:30:00,48.15,48.15,48.07,48.09,14387.0,46.6967,46.6967,46.6191,46.6385,14387.0
2016-05-16 15:00:00,48.09,48.16,48.08,48.08,17628.0,46.6385,46.7064,46.6288,46.6288,17628.0
2016-05-16 15:30:00,48.1,48.11,47.89,47.91,63986.0,46.6482,46.6579,46.4445,46.4639,63986.0
2016-05-17 09:30:00,47.82,48.15,47.55,48.15,20761.0,46.3766,46.6967,46.1148,46.6967,20761.0
2016-05-17 10:00:00,48.12,48.3,47.96,48.26,14638.0,46.6676,46.8421,46.5124,46.8034,14638.0
2016-05-17 10:30:00,48.25,48.5,48.08,48.5,62205.0,46.7937,47.0361,46.6288,47.0361,62205.0
2016-05-17 11:00:00,48.5,48.88,48.46,48.51,61345.0,47.0361,47.4046,46.9973,47.0458,61345.0
2016-05-17 11:30:00,48.54,48.72,48.49,48.62,14019.0,47.0749,47.2495,47.0264,47.1525,14019.0
2016-05-17 12:00:00,48.57,48.66,48.34,48.36,7063.0,47.104,47.1913,46.8809,46.9003,7063.0
2016-05-17 12:30:00,48.33,48.48,48.26,48.26,9896.0,46.8712,47.0167,46.8034,46.8034,9896.0
2016-05-17 13:00:00,48.28,48.3,48.07,48.11,31405.0,46.8227,46.8421,46.6191,46.6579,31405.0
2016-05-17 13:30:00,48.11,48.11,47.74,47.77,31946.0,46.6579,46.6579,46.299,46.3281,31946.0
2016-05-17 14:00:00,47.76,47.81,47.37,47.45,41259.0,46.3184,46.3669,45.9402,46.0178,41259.0
2016-05-17 14:30:00,47.42,47.48,47.26,47.36,55677.0,45.9887,46.0469,45.8335,45.9305,55677.0
2016-05-17 15:00:00,47.35,47.7,47.33,47.41,55177.0,45.9208,46.2603,45.9014,45.979,55177.0
2016-05-17 15:30:00,47.4,47.62,47.39,47.53,108981.0,45.9693,46.1827,45.9596,46.0954,108981.0
2016-05-18 09:30:00,47.22,47.41,47.0,47.18,47286.0,45.7947,45.979,45.5814,45.7559,47286.0
2016-05-18 10:00:00,47.2,48.01,47.17,47.96,46071.0,45.7753,46.5609,45.7463,46.5124,46071.0
2016-05-18 10:30:00,47.84,47.84,47.54,47.75,35955.0,46.396,46.396,46.1051,46.3087,35955.0
2016-05-18 11:00:00,47.75,47.82,47.08,47.26,62127.0,46.3087,46.3766,45.659,45.8335,62127.0
2016-05-18 11:30:00,47.25,47.31,47.03,47.18,56167.0,45.8238,45.882,45.6105,45.7559,56167.0
2016-05-18 12:00:00,47.2,47.2,46.87,46.89,26699.0,45.7753,45.7753,45.4553,45.4747,26699.0
2016-05-18 12:30:00,46.9,46.96,46.76,46.88,19984.0,45.4844,45.5426,45.3486,45.465,19984.0
2016-05-18 13:00:00,46.89,46.97,46.83,46.88,16232.0,45.4747,45.5523,45.4165,45.465,16232.0
2016-05-18 13:30:00,46.91,47.12,46.91,46.96,23079.0,45.4941,45.6978,45.4941,45.5426,23079.0
2016-05-18 14:00:00,46.96,46.96,46.65,46.69,36536.0,45.5426,45.5426,45.2419,45.2807,36536.0
2016-05-18 14:30:00,46.66,46.89,46.55,46.79,19353.0,45.2516,45.4747,45.145,45.3777,19353.0
2016-05-18 15:00:00,46.83,46.98,46.72,46.77,34580.0,45.4165,45.562,45.3098,45.3583,34580.0
2016-05-18 15:30:00,46.77,46.92,46.72,46.9,80522.0,45.3583,45.5038,45.3098,45.4844,80522.0
2016-05-19 09:30:00,45.95,46.25,44.84,44.89,156873.0,44.5631,44.854,43.4866,43.5351,156873.0
2016-05-19 10:00:00,44.84,45.12,44.48,44.49,123601.0,43.4866,43.7581,43.1374,43.1471,123601.0
2016-05-19 10:30:00,44.45,45.38,44.3,45.04,117422.0,43.1083,44.0103,42.9629,43.6805,117422.0
2016-05-19 11:00:00,45.05,45.19,44.92,44.99,95132.0,43.6902,43.826,43.5642,43.6321,95132.0
2016-05-19 11:30:00,44.99,45.04,44.52,45.0,85521.0,43.6321,43.6805,43.1762,43.6417,85521.0
2016-05-19 12:00:00,45.0,45.34,44.96,45.03,57330.0,43.6417,43.9715,43.603,43.6708,57330.0
2016-05-19 12:30:00,45.03,45.24,44.98,45.18,74977.0,43.6708,43.8745,43.6224,43.8163,74977.0
2016-05-19 13:00:00,45.17,45.27,45.16,45.18,82042.0,43.8066,43.9036,43.7969,43.8163,82042.0
2016-05-19 13:30:00,45.18,45.35,45.12,45.32,85367.0,43.8163,43.9812,43.7581,43.9521,85367.0
2016-05-19 14:00:00,45.33,45.45,45.28,45.39,44536.0,43.9618,44.0782,43.9133,44.02,44536.0
2016-05-19 14:30:00,45.38,45.52,45.27,45.46,69811.0,44.0103,44.1461,43.9036,44.0879,69811.0
2016-05-19 15:00:00,45.47,45.51,45.34,45.45,65895.0,44.0976,44.1364,43.9715,44.0782,65895.0
2016-05-19 15:30:00,45.46,45.58,45.38,45.51,135993.0,44.0879,44.2042,44.0103,44.1364,135993.0
2016-05-20 09:30:00,45.55,45.92,45.38,45.73,36633.0,44.1751,44.534,44.0103,44.3497,36633.0
2016-05-20 10:00:00,45.77,46.13,45.7,45.8,52741.0,44.3885,44.7376,44.3206,44.4176,52741.0
2016-05-20 10:30:00,45.76,45.78,45.42,45.48,22228.0,44.3788,44.3982,44.0491,44.1073,22228.0
2016-05-20 11:00:00,45.47,45.53,45.44,45.46,14979.0,44.0976,44.1558,44.0685,44.0879,14979.0
2016-05-20 11:30:00,45.43,45.55,45.39,45.49,10841.0,44.0588,44.1751,44.02,44.117,10841.0
2016-05-20 12:00:00,45.49,45.82,45.47,45.78,35009.0,44.117,44.437,44.0976,44.3982,35009.0
2016-05-20 12:30:00,45.78,45.78,45.63,45.72,9423.0,44.3982,44.3982,44.2527,44.34,9423.0
2016-05-20 13:00:00,45.7,45.79,45.65,45.65,10714.0,44.3206,44.4079,44.2721,44.2721,10714.0
2016-05-20 13:30:00,45.64,45.65,45.45,45.54,20671.0,44.2624,44.2721,44.0782,44.1654,20671.0
2016-05-20 14:00:00,45.55,45.63,45.53,45.58,12978.0,44.1751,44.2527,44.1558,44.2042,12978.0
2016-05-20 14:30:00,45.59,45.69,45.59,45.65,30690.0,44.2139,44.3109,44.2139,44.2721,30690.0
2016-05-20 15:00:00,45.63,45.63,45.42,45.43,17947.0,44.2527,44.2527,44.0491,44.0588,17947.0
2016-05-20 15:30:00,45.44,45.67,45.42,45.62,91873.0,44.0685,44.2915,44.0491,44.243,91873.0
2016-05-23 09:30:00,45.59,45.75,45.39,45.52,7459.0,44.2139,44.3691,44.02,44.1461,7459.0
2016-05-23 10:00:00,45.51,45.72,45.49,45.57,21282.0,44.1364,44.34,44.117,44.1945,21282.0
2016-05-23 10:30:00,45.57,45.61,45.44,45.49,39405.0,44.1945,44.2333,44.0685,44.117,39405.0
2016-05-23 11:00:00,45.49,45.52,45.39,45.44,20543.0,44.117,44.1461,44.02,44.0685,20543.0
2016-05-23 11:30:00,45.44,45.44,45.17,45.42,31292.0,44.0685,44.0685,43.8066,44.0491,31292.0
2016-05-23 12:00:00,45.41,45.51,45.41,45.49,21763.0,44.0394,44.1364,44.0394,44.117,21763.0
2016-05-23 12:30:00,45.5,45.7,45.48,45.69,21844.0,44.1267,44.3206,44.1073,44.3109,21844.0
2016-05-23 13:00:00,45.67,45.82,45.65,45.65,19878.0,44.2915,44.437,44.2721,44.2721,19878.0
2016-05-23 13:30:00,45.65,45.79,45.63,45.73,23387.0,44.2721,44.4079,44.2527,44.3497,23387.0
2016-05-23 14:00:00,45.74,45.74,45.55,45.63,26047.0,44.3594,44.3594,44.1751,44.2527,26047.0
2016-05-23 14:30:00,45.64,45.65,45.46,45.51,34678.0,44.2624,44.2721,44.0879,44.1364,34678.0
2016-05-23 15:00:00,45.53,45.58,45.46,45.48,42995.0,44.1558,44.2042,44.0879,44.1073,42995.0
2016-05-23 15:30:00,45.47,45.5,45.28,45.34,59023.0,44.0976,44.1267,43.9133,43.9715,59023.0
2016-05-24 09:30:00,45.64,46.02,45.5,45.5,8121.0,44.2624,44.631,44.1267,44.1267,8121.0
2016-05-24 10:00:00,45.55,45.85,45.55,45.77,8323.0,44.1751,44.4661,44.1751,44.3885,8323.0
2016-05-24 10:30:00,45.7,45.73,45.42,45.58,35807.0,44.3206,44.3497,44.0491,44.2042,35807.0
2016-05-24 11:00:00,45.6,45.72,45.49,45.6,9845.0,44.2236,44.34,44.117,44.2236,9845.0
2016-05-24 11:30:00,45.52,45.71,45.5,45.66,5203.0,44.1461,44.3303,44.1267,44.2818,5203.0
2016-05-24 12:00:00,45.63,45.81,45.57,45.79,8128.0,44.2527,44.4273,44.1945,44.4079,8128.0
2016-05-24 12:30:00,45.81,45.85,45.77,45.81,10110.0,44.4273,44.4661,44.3885,44.4273,10110.0
2016-05-24 13:00:00,45.83,45.86,45.71,45.75,14340.0,44.4467,44.4758,44.3303,44.3691,14340.0
2016-05-24 13:30:00,45.77,45.78,45.59,45.59,20752.0,44.3885,44.3982,44.2139,44.2139,20752.0
2016-05-24 14:00:00,45.58,45.69,45.57,45.65,22112.0,44.2042,44.3109,44.1945,44.2721,22112.0
2016-05-24 14:30:00,45.66,45.69,45.58,45.61,20105.0,44.2818,44.3109,44.2042,44.2333,20105.0
2016-05-24 15:00:00,45.61,45.67,45.6,45.63,28756.0,44.2333,44.2915,44.2236,44.2527,28756.0
2016-05-24 15:30:00,45.62,45.64,45.44,45.45,49829.0,44.243,44.2624,44.0685,44.0782,49829.0
2016-05-25 09:30:00,45.53,45.8,45.43,45.67,9602.0,44.1558,44.4176,44.0588,44.2915,9602.0
2016-05-25 10:00:00,45.68,45.82,45.6,45.61,7769.0,44.3012,44.437,44.2236,44.2333,7769.0
2016-05-25 10:30:00,45.63,45.69,45.59,45.59,7983.0,44.2527,44.3109,44.2139,44.2139,7983.0
2016-05-25 11:00:00,45.63,45.84,45.59,45.61,11180.0,44.2527,44.4564,44.2139,44.2333,11180.0
2016-05-25 11:30:00,45.66,45.98,45.66,45.94,53459.0,44.2818,44.5922,44.2818,44.5534,53459.0
2016-05-25 12:00:00,45.93,46.14,45.87,46.08,29466.0,44.5437,44.7473,44.4855,44.6892,29466.0
2016-05-25 12:30:00,46.08,46.18,46.04,46.15,8433.0,44.6892,44.7861,44.6504,44.757,8433.0
2016-05-25 13:00:00,46.15,46.26,46.13,46.25,33527.0,44.757,44.8637,44.7376,44.854,33527.0
2016-05-25 13:30:00,46.24,46.37,46.22,46.36,21559.0,44.8443,44.9704,44.8249,44.9607,21559.0
2016-05-25 14:00:00,46.35,46.37,46.17,46.17,7722.0,44.951,44.9704,44.7764,44.7764,7722.0
2016-05-25 14:30:00,46.17,46.22,46.14,46.19,14030.0,44.7764,44.8249,44.7473,44.7958,14030.0
2016-05-25 15:00:00,46.17,46.39,46.14,46.39,24047.0,44.7764,44.9898,44.7473,44.9898,24047.0
2016-05-25 15:30:00,46.38,46.53,46.29,46.52,110525.0,44.9801,45.1256,44.8928,45.1159,110525.0
2016-05-26 09:30:00,46.52,46.52,45.77,45.81,14763.0,45.1159,45.1159,44.3885,44.4273,14763.0
2016-05-26 10:00:00,45.82,46.11,45.79,46.05,20491.0,44.437,44.7182,44.4079,44.6601,20491.0
2016-05-26 10:30:00,46.1,46.16,45.85,45.87,21574.0,44.7085,44.7667,44.4661,44.4855,21574.0
2016-05-26 11:00:00,45.87,46.03,45.72,45.96,26546.0,44.4855,44.6407,44.34,44.5728,26546.0
2016-05-26 11:30:00,45.95,46.07,45.89,46.07,12184.0,44.5631,44.6795,44.5049,44.6795,12184.0
2016-05-26 12:00:00,46.04,46.06,45.9,45.97,10552.0,44.6504,44.6698,44.5146,44.5825,10552.0
2016-05-26 12:30:00,45.95,45.97,45.84,45.84,8600.0,44.5631,44.5825,44.4564,44.4564,8600.0
2016-05-26 13:00:00,45.84,45.92,45.84,45.9,4300.0,44.4564,44.534,44.4564,44.5146,4300.0
2016-05-26 13:30:00,45.9,45.96,45.8,45.84,7925.0,44.5146,44.5728,44.4176,44.4564,7925.0
2016-05-26 14:00:00,45.88,46.08,45.86,46.05,11787.0,44.4952,44.6892,44.4758,44.6601,11787.0
2016-05-26 14:30:00,46.05,46.11,46.0,46.06,19502.0,44.6601,44.7182,44.6116,44.6698,19502.0
2016-05-26 15:00:00,46.06,46.12,46.04,46.08,21910.0,44.6698,44.7279,44.6504,44.6892,21910.0
2016-05-26 15:30:00,46.06,46.07,45.82,45.84,39925.0,44.6698,44.6795,44.437,44.4564,39925.0
2016-05-27 09:30:00,45.9,46.44,45.9,46.34,7975.0,44.5146,45.0383,44.5146,44.9413,7975.0
2016-05-27 10:00:00,46.35,46.6,46.35,46.55,7195.0,44.951,45.1935,44.951,45.145,7195.0
2016-05-27 10:30:00,46.57,46.64,46.43,46.5,7500.0,45.1644,45.2322,45.0286,45.0965,7500.0
2016-05-27 11:00:00,46.53,46.58,46.36,46.43,40779.0,45.1256,45.1741,44.9607,45.0286,40779.0
2016-05-27 11:30:00,46.43,46.52,46.34,46.52,5752.0,45.0286,45.1159,44.9413,45.1159,5752.0
2016-05-27 12:00:00,46.51,46.51,46.42,46.49,4400.0,45.1062,45.1062,45.0189,45.0868,4400.0
2016-05-27 12:30:00,46.51,46.53,46.45,46.45,3405.0,45.1062,45.1256,45.048,45.048,3405.0
2016-05-27 13:00:00,46.45,46.45,46.34,46.36,3817.0,45.048,45.048,44.9413,44.9607,3817.0
2016-05-27 13:30:00,46.37,46.46,46.32,46.39,4729.0,44.9704,45.0577,44.9219,44.9898,4729.0
2016-05-27 14:00:00,46.39,46.44,46.35,46.43,5008.0,44.9898,45.0383,44.951,45.0286,5008.0
2016-05-27 14:30:00,46.44,46.44,46.31,46.37,6026.0,45.0383,45.0383,44.9122,44.9704,6026.0
2016-05-27 15:00:00,46.36,46.41,46.33,46.35,9200.0,44.9607,45.0092,44.9316,44.951,9200.0
2016-05-27 15:30:00,46.36,46.41,46.32,46.39,32237.0,44.9607,45.0092,44.9219,44.9898,32237.0
2016-05-31 09:30:00,46.15,46.27,46.01,46.15,26731.0,44.757,44.8734,44.6213,44.757,26731.0
2016-05-31 10:00:00,46.19,46.47,46.19,46.41,9500.0,44.7958,45.0674,44.7958,45.0092,9500.0
2016-05-31 10:30:00,46.43,46.45,46.25,46.34,17233.0,45.0286,45.048,44.854,44.9413,17233.0
2016-05-31 11:00:00,46.32,46.36,46.21,46.22,17600.0,44.9219,44.9607,44.8152,44.8249,17600.0
2016-05-31 11:30:00,46.21,46.21,46.02,46.02,19735.0,44.8152,44.8152,44.631,44.631,19735.0
2016-05-31 12:00:00,46.0,46.05,45.78,46.01,30766.0,44.6116,44.6601,44.3982,44.6213,30766.0
2016-05-31 12:30:00,46.01,46.18,46.0,46.13,14288.0,44.6213,44.7861,44.6116,44.7376,14288.0
2016-05-31 13:00:00,46.12,46.21,46.04,46.16,12507.0,44.7279,44.8152,44.6504,44.7667,12507.0
2016-05-31 13:30:00,46.18,46.2,46.09,46.14,12787.0,44.7861,44.8055,44.6988,44.7473,12787.0
2016-05-31 14:00:00,46.15,46.15,45.88,45.95,16456.0,44.757,44.757,44.4952,44.5631,16456.0
2016-05-31 14:30:00,45.95,45.99,45.85,45.85,17683.0,44.5631,44.6019,44.4661,44.4661,17683.0
2016-05-31 15:00:00,45.85,45.92,45.8,45.9,23609.0,44.4661,44.534,44.4176,44.5146,23609.0
2016-05-31 15:30:00,45.9,46.05,45.89,45.94,58233.0,44.5146,44.6601,44.5049,44.5534,58233.0
2016-06-01 09:30:00,45.81,46.64,45.47,46.63,38139.0,44.4273,45.2322,44.0976,45.2225,38139.0
2016-06-01 10:00:00,46.67,46.75,46.47,46.62,26201.0,45.2613,45.3389,45.0674,45.2129,26201.0
2016-06-01 10:30:00,46.62,46.7,46.53,46.58,32777.0,45.2129,45.2904,45.1256,45.1741,32777.0
2016-06-01 11:00:00,46.57,46.65,46.57,46.6,16551.0,45.1644,45.2419,45.1644,45.1935,16551.0
2016-06-01 11:30:00,46.59,46.68,46.58,46.67,16872.0,45.1838,45.271,45.1741,45.2613,16872.0
2016-06-01 12:00:00,46.67,46.78,46.67,46.76,15032.0,45.2613,45.368,45.2613,45.3486,15032.0
2016-06-01 12:30:00,46.75,46.85,46.73,46.85,11000.0,45.3389,45.4359,45.3195,45.4359,11000.0
2016-06-01 13:00:00,46.84,46.89,46.82,46.88,11440.0,45.4262,45.4747,45.4068,45.465,11440.0
2016-06-01 13:30:00,46.88,46.88,46.8,46.8,6958.0,45.465,45.465,45.3874,45.3874,6958.0
2016-06-01 14:00:00,46.81,46.9,46.8,46.85,15363.0,45.3971,45.4844,45.3874,45.4359,15363.0
2016-06-01 14:30:00,46.85,46.92,46.83,46.91,14742.0,45.4359,45.5038,45.4165,45.4941,14742.0
2016-06-01 15:00:00,46.91,47.1,46.9,47.09,25844.0,45.4941,45.6784,45.4844,45.6687,25844.0
2016-06-01 15:30:00,47.09,47.22,47.02,47.11,82919.0,45.6687,45.7947,45.6008,45.6881,82919.0
2016-06-02 09:30:00,47.08,47.11,46.76,47.06,14004.0,45.659,45.6881,45.3486,45.6396,14004.0
2016-06-02 10:00:00,47.07,47.09,46.78,46.95,9548.0,45.6493,45.6687,45.368,45.5329,9548.0
2016-06-02 10:30:00,46.95,47.46,46.9,47.37,119518.0,45.5329,46.0275,45.4844,45.9402,119518.0
2016-06-02 11:00:00,47.42,47.5,47.35,47.44,18016.0,45.9887,46.0663,45.9208,46.0081,18016.0
2016-06-02 11:30:00,47.46,47.63,47.32,47.62,18804.0,46.0275,46.1924,45.8917,46.1827,18804.0
2016-06-02 12:00:00,47.6,47.6,47.43,47.5,15321.0,46.1633,46.1633,45.9984,46.0663,15321.0
2016-06-02 12:30:00,47.5,47.52,47.38,47.43,52136.0,46.0663,46.0857,45.9499,45.9984,52136.0
2016-06-02 13:00:00,47.43,47.47,47.39,47.47,13895.0,45.9984,46.0372,45.9596,46.0372,13895.0
2016-06-02 13:30:00,47.46,47.59,47.44,47.57,15317.0,46.0275,46.1536,46.0081,46.1342,15317.0
2016-06-02 14:00:00,47.56,47.63,47.43,47.48,27062.0,46.1245,46.1924,45.9984,46.0469,27062.0
2016-06-02 14:30:00,47.46,47.58,47.45,47.51,141309.0,46.0275,46.1439,46.0178,46.076,141309.0
2016-06-02 15:00:00,47.51,47.83,47.47,47.83,174244.0,46.076,46.3863,46.0372,46.3863,174244.0
2016-06-02 15:30:00,47.84,48.09,47.76,48.03,96386.0,46.396,46.6385,46.3184,46.5803,96386.0
2016-06-03 09:30:00,47.82,47.87,47.59,47.79,12641.0,46.3766,46.4251,46.1536,46.3475,12641.0
2016-06-03 10:00:00,47.74,47.74,47.37,47.43,14971.0,46.299,46.299,45.9402,45.9984,14971.0
2016-06-03 10:30:00,47.4,47.54,47.4,47.45,7957.0,45.9693,46.1051,45.9693,46.0178,7957.0
2016-06-03 11:00:00,47.47,47.56,47.28,47.33,9786.0,46.0372,46.1245,45.8529,45.9014,9786.0
2016-06-03 11:30:00,47.36,47.63,47.36,47.63,4500.0,45.9305,46.1924,45.9305,46.1924,4500.0
2016-06-03 12:00:00,47.64,47.65,47.45,47.48,6068.0,46.2021,46.2118,46.0178,46.0469,6068.0
2016-06-03 12:30:00,47.51,47.55,47.37,47.41,6687.0,46.076,46.1148,45.9402,45.979,6687.0
2016-06-03 13:00:00,47.39,47.48,47.35,47.39,6377.0,45.9596,46.0469,45.9208,45.9596,6377.0
2016-06-03 13:30:00,47.42,47.56,47.42,47.56,7680.0,45.9887,46.1245,45.9887,46.1245,7680.0
2016-06-03 14:00:00,47.54,47.63,47.49,47.63,8999.0,46.1051,46.1924,46.0566,46.1924,8999.0
2016-06-03 14:30:00,47.65,47.76,47.58,47.68,12123.0,46.2118,46.3184,46.1439,46.2409,12123.0
2016-06-03 15:00:00,47.68,47.68,47.53,47.59,12562.0,46.2409,46.2409,46.0954,46.1536,12562.0
2016-06-03 15:30:00,47.59,47.63,47.52,47.54,31548.0,46.1536,46.1924,46.0857,46.1051,31548.0
2016-06-06 09:30:00,47.65,47.88,47.52,47.87,10167.0,46.2118,46.4348,46.0857,46.4251,10167.0
2016-06-06 10:00:00,47.83,48.01,47.79,47.93,11569.0,46.3863,46.5609,46.3475,46.4833,11569.0
2016-06-06 10:30:00,47.89,48.04,47.82,47.91,9640.0,46.4445,46.59,46.3766,46.4639,9640.0
2016-06-06 11:00:00,47.89,48.0,47.81,47.98,9917.0,46.4445,46.5512,46.3669,46.5318,9917.0
2016-06-06 11:30:00,47.98,48.23,47.96,48.04,15432.0,46.5318,46.7743,46.5124,46.59,15432.0
2016-06-06 12:00:00,48.03,48.12,47.97,48.09,10812.0,46.5803,46.6676,46.5221,46.6385,10812.0
2016-06-06 12:30:00,48.09,48.15,48.04,48.11,14345.0,46.6385,46.6967,46.59,46.6579,14345.0
2016-06-06 13:00:00,48.09,48.24,48.03,48.24,10795.0,46.6385,46.784,46.5803,46.784,10795.0
2016-06-06 13:30:00,48.23,48.28,48.2,48.2,12335.0,46.7743,46.8227,46.7452,46.7452,12335.0
2016-06-06 14:00:00,48.23,48.33,48.23,48.29,17296.0,46.7743,46.8712,46.7743,46.8324,17296.0
2016-06-06 14:30:00,48.28,48.37,48.25,48.33,15661.0,46.8227,46.91,46.7937,46.8712,15661.0
2016-06-06 15:00:00,48.34,48.42,48.3,48.33,15757.0,46.8809,46.9585,46.8421,46.8712,15757.0
2016-06-06 15:30:00,48.33,48.44,48.31,48.43,49534.0,46.8712,46.9779,46.8518,46.9682,49534.0
2016-06-07 09:30:00,48.51,48.59,48.29,48.57,6833.0,47.0458,47.1234,46.8324,47.104,6833.0
2016-06-07 10:00:00,48.54,48.76,48.45,48.76,16175.0,47.0749,47.2883,46.9876,47.2883,16175.0
2016-06-07 10:30:00,48.76,48.95,48.7,48.7,18047.0,47.2883,47.4725,47.2301,47.2301,18047.0
2016-06-07 11:00:00,48.69,48.77,48.67,48.76,13078.0,47.2204,47.298,47.201,47.2883,13078.0
2016-06-07 11:30:00,48.78,48.86,48.74,48.79,11506.0,47.3077,47.3852,47.2689,47.3174,11506.0
2016-06-07 12:00:00,48.77,48.92,48.77,48.88,14908.0,47.298,47.4434,47.298,47.4046,14908.0
2016-06-07 12:30:00,48.88,48.97,48.88,48.96,11768.0,47.4046,47.4919,47.4046,47.4822,11768.0
2016-06-07 13:00:00,48.96,49.0,48.88,48.91,11112.0,47.4822,47.521,47.4046,47.4337,11112.0
2016-06-07 13:30:00,48.91,48.95,48.78,48.78,7273.0,47.4337,47.4725,47.3077,47.3077,7273.0
2016-06-07 14:00:00,48.77,48.83,48.76,48.82,10305.0,47.298,47.3561,47.2883,47.3464,10305.0
2016-06-07 14:30:00,48.81,48.81,48.66,48.78,13779.0,47.3367,47.3367,47.1913,47.3077,13779.0
2016-06-07 15:00:00,48.79,48.8,48.66,48.75,21481.0,47.3174,47.3271,47.1913,47.2786,21481.0
2016-06-07 15:30:00,48.75,48.77,48.53,48.62,51497.0,47.2786,47.298,47.0652,47.1525,51497.0
2016-06-08 09:30:00,48.63,48.73,48.34,48.34,21978.0,47.1622,47.2592,46.8809,46.8809,21978.0
2016-06-08 10:00:00,48.39,48.41,48.23,48.23,14214.0,46.9294,46.9488,46.7743,46.7743,14214.0
2016-06-08 10:30:00,48.27,48.32,48.17,48.18,21221.0,46.813,46.8615,46.7161,46.7258,21221.0
2016-06-08 11:00:00,48.18,48.29,48.01,48.29,13412.0,46.7258,46.8324,46.5609,46.8324,13412.0
2016-06-08 11:30:00,48.28,48.52,48.28,48.28,41831.0,46.8227,47.0555,46.8227,46.8227,41831.0
2016-06-08 12:00:00,48.3,48.47,48.3,48.44,9522.0,46.8421,47.007,46.8421,46.9779,9522.0
2016-06-08 12:30:00,48.43,48.64,48.42,48.46,9801.0,46.9682,47.1719,46.9585,46.9973,9801.0
2016-06-08 13:00:00,48.47,48.5,48.36,48.36,11734.0,47.007,47.0361,46.9003,46.9003,11734.0
2016-06-08 13:30:00,48.37,48.37,48.26,48.29,8000.0,46.91,46.91,46.8034,46.8324,8000.0
2016-06-08 14:00:00,48.29,48.39,48.27,48.39,14209.0,46.8324,46.9294,46.813,46.9294,14209.0
2016-06-08 14:30:00,48.4,48.4,48.34,48.37,20997.0,46.9391,46.9391,46.8809,46.91,20997.0
2016-06-08 15:00:00,48.38,48.39,48.28,48.29,20133.0,46.9197,46.9294,46.8227,46.8324,20133.0
2016-06-08 15:30:00,48.29,48.29,48.1,48.16,41405.0,46.8324,46.8324,46.6482,46.7064,41405.0
2016-06-09 09:30:00,47.98,48.32,47.57,47.95,9334.0,46.5318,46.8615,46.1342,46.5027,9334.0
2016-06-09 10:00:00,47.92,48.08,47.87,47.97,4700.0,46.4736,46.6288,46.4251,46.5221,4700.0
2016-06-09 10:30:00,47.93,48.04,47.83,47.93,10619.0,46.4833,46.59,46.3863,46.4833,10619.0
2016-06-09 11:00:00,47.89,48.06,47.89,47.99,8763.0,46.4445,46.6094,46.4445,46.5415,8763.0
2016-06-09 11:30:00,47.98,48.09,47.98,48.07,7416.0,46.5318,46.6385,46.5318,46.6191,7416.0
2016-06-09 12:00:00,48.04,48.08,48.0,48.05,12820.0,46.59,46.6288,46.5512,46.5997,12820.0
2016-06-09 12:30:00,48.04,48.14,48.04,48.07,7945.0,46.59,46.687,46.59,46.6191,7945.0
2016-06-09 13:00:00,48.06,48.14,48.05,48.1,5896.0,46.6094,46.687,46.5997,46.6482,5896.0
2016-06-09 13:30:00,48.1,48.15,47.96,48.03,7477.0,46.6482,46.6967,46.5124,46.5803,7477.0
2016-06-09 14:00:00,48.02,48.14,48.02,48.1,3010.0,46.5706,46.687,46.5706,46.6482,3010.0
2016-06-09 14:30:00,48.1,48.21,48.08,48.2,8779.0,46.6482,46.7549,46.6288,46.7452,8779.0
2016-06-09 15:00:00,48.21,48.35,48.18,48.21,30970.0,46.7549,46.8906,46.7258,46.7549,30970.0
2016-06-09 15:30:00,48.21,48.22,48.09,48.18,36856.0,46.7549,46.7646,46.6385,46.7258,36856.0
2016-06-10 09:30:00,47.72,48.0,47.1,47.33,8904.0,46.2796,46.5512,45.6784,45.9014,8904.0
2016-06-10 10:00:00,47.33,47.47,47.11,47.19,14995.0,45.9014,46.0372,45.6881,45.7656,14995.0
2016-06-10 10:30:00,47.12,47.43,47.12,47.38,10519.0,45.6978,45.9984,45.6978,45.9499,10519.0
2016-06-10 11:00:00,47.39,47.58,47.36,47.58,7955.0,45.9596,46.1439,45.9305,46.1439,7955.0
2016-06-10 11:30:00,47.58,47.59,47.4,47.41,6491.0,46.1439,46.1536,45.9693,45.979,6491.0
2016-06-10 12:00:00,47.38,47.5,47.31,47.5,8522.0,45.9499,46.0663,45.882,46.0663,8522.0
2016-06-10 12:30:00,47.51,47.53,47.41,47.49,13276.0,46.076,46.0954,45.979,46.0566,13276.0
2016-06-10 13:00:00,47.48,47.55,47.41,47.46,8300.0,46.0469,46.1148,45.979,46.0275,8300.0
2016-06-10 13:30:00,47.47,47.48,47.36,47.41,12456.0,46.0372,46.0469,45.9305,45.979,12456.0
2016-06-10 14:00:00,47.38,47.41,47.27,47.36,8932.0,45.9499,45.979,45.8432,45.9305,8932.0
2016-06-10 14:30:00,47.34,47.58,47.34,47.5,18929.0,45.9111,46.1439,45.9111,46.0663,18929.0
2016-06-10 15:00:00,47.5,47.69,47.5,47.67,20463.0,46.0663,46.2506,46.0663,46.2312,20463.0
2016-06-10 15:30:00,47.68,47.72,47.46,47.49,57101.0,46.2409,46.2796,46.0275,46.0566,57101.0
2016-06-13 09:30:00,47.21,47.54,47.13,47.36,12320.0,45.785,46.1051,45.7075,45.9305,12320.0
2016-06-13 10:00:00,47.36,47.64,47.36,47.57,7213.0,45.9305,46.2021,45.9305,46.1342,7213.0
2016-06-13 10:30:00,47.6,47.65,47.51,47.54,11555.0,46.1633,46.2118,46.076,46.1051,11555.0
2016-06-13 11:00:00,47.49,47.53,47.31,47.45,12465.0,46.0566,46.0954,45.882,46.0178,12465.0
2016-06-13 11:30:00,47.44,47.44,47.29,47.29,11560.0,46.0081,46.0081,45.8626,45.8626,11560.0
2016-06-13 12:00:00,47.26,47.31,47.16,47.28,8013.0,45.8335,45.882,45.7366,45.8529,8013.0
2016-06-13 12:30:00,47.3,47.3,47.17,47.27,7713.0,45.8723,45.8723,45.7463,45.8432,7713.0
2016-06-13 13:00:00,47.28,47.32,47.16,47.22,8378.0,45.8529,45.8917,45.7366,45.7947,8378.0
2016-06-13 13:30:00,47.22,47.22,46.93,46.98,8068.0,45.7947,45.7947,45.5135,45.562,8068.0
2016-06-13 14:00:00,46.98,47.08,46.94,46.95,8140.0,45.562,45.659,45.5232,45.5329,8140.0
2016-06-13 14:30:00,46.93,47.08,46.93,46.99,7000.0,45.5135,45.659,45.5135,45.5717,7000.0
2016-06-13 15:00:00,46.94,46.96,46.85,46.89,11140.0,45.5232,45.5426,45.4359,45.4747,11140.0
2016-06-13 15:30:00,46.9,46.9,46.77,46.78,33080.0,45.4844,45.4844,45.3583,45.368,33080.0
2016-06-14 09:30:00,46.02,46.45,45.72,46.45,55113.0,44.631,45.048,44.34,45.048,55113.0
2016-06-14 10:00:00,46.43,46.5,46.3,46.44,30751.0,45.0286,45.0965,44.9025,45.0383,30751.0
2016-06-14 10:30:00,46.44,46.44,46.3,46.3,47623.0,45.0383,45.0383,44.9025,44.9025,47623.0
2016-06-14 11:00:00,46.3,46.35,46.08,46.11,52151.0,44.9025,44.951,44.6892,44.7182,52151.0
2016-06-14 11:30:00,46.16,46.29,46.12,46.23,14168.0,44.7667,44.8928,44.7279,44.8346,14168.0
2016-06-14 12:00:00,46.25,46.41,46.11,46.38,18264.0,44.854,45.0092,44.7182,44.9801,18264.0
2016-06-14 12:30:00,46.38,46.41,46.22,46.3,12396.0,44.9801,45.0092,44.8249,44.9025,12396.0
2016-06-14 13:00:00,46.3,46.38,46.13,46.16,11929.0,44.9025,44.9801,44.7376,44.7667,11929.0
2016-06-14 13:30:00,46.14,46.28,46.11,46.11,12844.0,44.7473,44.8831,44.7182,44.7182,12844.0
2016-06-14 14:00:00,46.12,46.27,46.1,46.26,23591.0,44.7279,44.8734,44.7085,44.8637,23591.0
2016-06-14 14:30:00,46.27,46.34,46.21,46.24,23394.0,44.8734,44.9413,44.8152,44.8443,23394.0
2016-06-14 15:00:00,46.24,46.55,46.24,46.53,24072.0,44.8443,45.145,44.8443,45.1256,24072.0
2016-06-14 15:30:00,46.55,46.65,46.45,46.45,74302.0,45.145,45.2419,45.048,45.048,74302.0
2016-06-15 09:30:00,46.42,46.9,46.42,46.9,18248.0,45.0189,45.4844,45.0189,45.4844,18248.0
2016-06-15 10:00:00,46.9,47.17,46.77,47.03,42706.0,45.4844,45.7463,45.3583,45.6105,42706.0
2016-06-15 10:30:00,47.09,47.83,47.09,47.75,67621.0,45.6687,46.3863,45.6687,46.3087,67621.0
2016-06-15 11:00:00,47.71,48.05,47.71,47.85,41196.0,46.27,46.5997,46.27,46.4057,41196.0
2016-06-15 11:30:00,47.84,48.01,47.78,48.01,30061.0,46.396,46.5609,46.3378,46.5609,30061.0
2016-06-15 12:00:00,48.0,48.07,47.94,47.94,17362.0,46.5512,46.6191,46.493,46.493,17362.0
2016-06-15 12:30:00,47.94,48.04,47.94,47.99,13100.0,46.493,46.59,46.493,46.5415,13100.0
2016-06-15 13:00:00,47.97,47.98,47.82,47.87,15818.0,46.5221,46.5318,46.3766,46.4251,15818.0
2016-06-15 13:30:00,47.88,47.96,47.76,47.86,18803.0,46.4348,46.5124,46.3184,46.4154,18803.0
2016-06-15 14:00:00,47.86,47.97,47.63,47.64,19784.0,46.4154,46.5221,46.1924,46.2021,19784.0
2016-06-15 14:30:00,47.64,47.74,47.56,47.7,21770.0,46.2021,46.299,46.1245,46.2603,21770.0
2016-06-15 15:00:00,47.69,47.8,47.65,47.79,25382.0,46.2506,46.3572,46.2118,46.3475,25382.0
2016-06-15 15:30:00,47.78,47.85,47.42,47.61,79996.0,46.3378,46.4057,45.9887,46.173,79996.0
2016-06-16 09:30:00,47.41,47.49,46.6,46.82,42902.0,45.979,46.0566,45.1935,45.4068,42902.0
2016-06-16 10:00:00,46.78,46.82,46.53,46.7,13921.0,45.368,45.4068,45.1256,45.2904,13921.0
2016-06-16 10:30:00,46.7,46.8,46.53,46.75,11436.0,45.2904,45.3874,45.1256,45.3389,11436.0
2016-06-16 11:00:00,46.8,47.2,46.75,47.16,9200.0,45.3874,45.7753,45.3389,45.7366,9200.0
2016-06-16 11:30:00,47.18,47.18,46.85,46.86,6866.0,45.7559,45.7559,45.4359,45.4456,6866.0
2016-06-16 12:00:00,46.8,47.0,46.78,46.95,9983.0,45.3874,45.5814,45.368,45.5329,9983.0
2016-06-16 12:30:00,46.96,47.15,46.89,47.14,9862.0,45.5426,45.7269,45.4747,45.7172,9862.0
2016-06-16 13:00:00,47.14,47.25,47.08,47.09,10900.0,45.7172,45.8238,45.659,45.6687,10900.0
2016-06-16 13:30:00,47.13,47.22,47.06,47.06,8484.0,45.7075,45.7947,45.6396,45.6396,8484.0
2016-06-16 14:00:00,47.07,47.33,47.07,47.15,10560.0,45.6493,45.9014,45.6493,45.7269,10560.0
2016-06-16 14:30:00,47.22,47.36,47.2,47.29,10518.0,45.7947,45.9305,45.7753,45.8626,10518.0
2016-06-16 15:00:00,47.33,47.6,47.32,47.56,22700.0,45.9014,46.1633,45.8917,46.1245,22700.0
2016-06-16 15:30:00,47.53,47.69,47.5,47.65,74668.0,46.0954,46.2506,46.0663,46.2118,74668.0
2016-06-17 09:30:00,47.65,48.91,47.65,48.55,40098.0,46.2118,47.4337,46.2118,47.0846,40098.0
2016-06-17 10:00:00,48.59,48.84,48.48,48.63,25432.0,47.1234,47.3658,47.0167,47.1622,25432.0
2016-06-17 10:30:00,48.6,48.7,48.45,48.53,14325.0,47.1331,47.2301,46.9876,47.0652,14325.0
2016-06-17 11:00:00,48.54,48.67,48.4,48.44,15096.0,47.0749,47.201,46.9391,46.9779,15096.0
2016-06-17 11:30:00,48.45,48.74,48.45,48.73,42544.0,46.9876,47.2689,46.9876,47.2592,42544.0
2016-06-17 12:00:00,48.73,49.2,48.71,49.05,27178.0,47.2592,47.715,47.2398,47.5695,27178.0
2016-06-17 12:30:00,49.03,49.09,48.86,48.94,13175.0,47.5501,47.6083,47.3852,47.4628,13175.0
2016-06-17 13:00:00,48.91,49.01,48.8,48.8,13638.0,47.4337,47.5307,47.3271,47.3271,13638.0
2016-06-17 13:30:00,48.78,48.89,48.7,48.7,11759.0,47.3077,47.4143,47.2301,47.2301,11759.0
2016-06-17 14:00:00,48.73,48.83,48.64,48.72,21422.0,47.2592,47.3561,47.1719,47.2495,21422.0
2016-06-17 14:30:00,48.7,48.74,48.56,48.64,65710.0,47.2301,47.2689,47.0943,47.1719,65710.0
2016-06-17 15:00:00,48.65,48.76,48.65,48.76,32208.0,47.1816,47.2883,47.1816,47.2883,32208.0
2016-06-17 15:30:00,48.76,48.97,48.59,48.77,114821.0,47.2883,47.4919,47.1234,47.298,114821.0
2016-06-20 09:30:00,49.53,49.92,49.46,49.71,33347.0,48.035,48.4132,47.9671,48.2096,33347.0
2016-06-20 10:00:00,49.73,50.09,49.65,50.02,15095.0,48.229,48.5781,48.1514,48.5102,15095.0
2016-06-20 10:30:00,50.01,50.03,49.82,49.98,14225.0,48.5005,48.5199,48.3163,48.4714,14225.0
2016-06-20 11:00:00,49.96,50.02,49.78,49.88,23946.0,48.452,48.5102,48.2775,48.3745,23946.0
2016-06-20 11:30:00,49.86,49.97,49.77,49.96,13013.0,48.3551,48.4617,48.2678,48.452,13013.0
2016-06-20 12:00:00,49.96,49.98,49.85,49.94,16437.0,48.452,48.4714,48.3454,48.4326,16437.0
2016-06-20 12:30:00,49.94,49.94,49.78,49.81,9746.0,48.4326,48.4326,48.2775,48.3066,9746.0
2016-06-20 13:00:00,49.81,49.87,49.69,49.69,9571.0,48.3066,48.3648,48.1902,48.1902,9571.0
2016-06-20 13:30:00,49.7,49.82,49.67,49.8,7054.0,48.1999,48.3163,48.1708,48.2969,7054.0
2016-06-20 14:00:00,49.78,49.79,49.62,49.63,20752.0,48.2775,48.2872,48.1223,48.132,20752.0
2016-06-20 14:30:00,49.61,49.7,49.52,49.63,20893.0,48.1126,48.1999,48.0253,48.132,20893.0
2016-06-20 15:00:00,49.62,49.63,49.47,49.47,15161.0,48.1223,48.132,47.9768,47.9768,15161.0
2016-06-20 15:30:00,49.47,49.62,49.44,49.53,49202.0,47.9768,48.1223,47.9477,48.035,49202.0
2016-06-21 09:30:00,49.7,50.04,49.49,49.92,28702.0,48.1999,48.5296,47.9962,48.4132,28702.0
2016-06-21 10:00:00,49.94,50.04,49.82,50.03,29972.0,48.4326,48.5296,48.3163,48.5199,29972.0
2016-06-21 10:30:00,50.05,50.09,49.85,50.02,75190.0,48.5393,48.5781,48.3454,48.5102,75190.0
2016-06-21 11:00:00,50.01,50.17,49.95,50.03,15748.0,48.5005,48.6557,48.4423,48.5199,15748.0
2016-06-21 11:30:00,50.01,50.04,49.98,50.03,37765.0,48.5005,48.5296,48.4714,48.5199,37765.0
2016-06-21 12:00:00,50.01,50.04,50.0,50.02,26619.0,48.5005,48.5296,48.4908,48.5102,26619.0
2016-06-21 12:30:00,50.03,50.04,50.0,50.02,16370.0,48.5199,48.5296,48.4908,48.5102,16370.0
2016-06-21 13:00:00,50.02,50.07,49.9,50.05,30020.0,48.5102,48.5587,48.3938,48.5393,30020.0
2016-06-21 13:30:00,49.98,50.03,49.93,49.99,21190.0,48.4714,48.5199,48.4229,48.4811,21190.0
2016-06-21 14:00:00,49.98,50.1,49.98,50.09,26790.0,48.4714,48.5878,48.4714,48.5781,26790.0
2016-06-21 14:30:00,50.06,50.27,50.06,50.21,41472.0,48.549,48.7527,48.549,48.6945,41472.0
2016-06-21 15:00:00,50.19,50.34,50.17,50.32,44019.0,48.6751,48.8206,48.6557,48.8012,44019.0
2016-06-21 15:30:00,50.32,50.38,50.22,50.3,82185.0,48.8012,48.8594,48.7042,48.7818,82185.0
2016-06-22 09:30:00,50.27,50.72,50.12,50.51,13950.0,48.7527,49.1891,48.6072,48.9854,13950.0
2016-06-22 10:00:00,50.45,50.49,50.22,50.28,18272.0,48.9272,48.966,48.7042,48.7624,18272.0
2016-06-22 10:30:00,50.28,50.58,50.12,50.46,18200.0,48.7624,49.0533,48.6072,48.9369,18200.0
2016-06-22 11:00:00,50.47,50.55,50.41,50.46,11374.0,48.9466,49.0242,48.8885,48.9369,11374.0
2016-06-22 11:30:00,50.45,50.46,50.13,50.24,18385.0,48.9272,48.9369,48.6169,48.7236,18385.0
2016-06-22 12:00:00,50.24,50.24,49.95,50.03,16950.0,48.7236,48.7236,48.4423,48.5199,16950.0
2016-06-22 12:30:00,50.04,50.05,49.66,49.85,21666.0,48.5296,48.5393,48.1611,48.3454,21666.0
2016-06-22 13:00:00,49.83,49.83,49.57,49.67,12000.0,48.326,48.326,48.0738,48.1708,12000.0
2016-06-22 13:30:00,49.72,49.73,49.59,49.66,16506.0,48.2193,48.229,48.0932,48.1611,16506.0
2016-06-22 14:00:00,49.68,49.71,49.56,49.59,21669.0,48.1805,48.2096,48.0641,48.0932,21669.0
2016-06-22 14:30:00,49.59,49.91,49.59,49.82,29301.0,48.0932,48.4035,48.0932,48.3163,29301.0
2016-06-22 15:00:00,49.83,49.9,49.6,49.61,29709.0,48.326,48.3938,48.1029,48.1126,29709.0
2016-06-22 15:30:00,49.6,49.8,49.58,49.73,62823.0,48.1029,48.2969,48.0835,48.229,62823.0
2016-06-23 09:30:00,50.22,50.64,49.94,50.0,20331.0,48.7042,49.1115,48.4326,48.4908,20331.0
2016-06-23 10:00:00,50.06,50.25,49.89,50.14,20550.0,48.549,48.7333,48.3842,48.6266,20550.0
2016-06-23 10:30:00,50.12,50.13,50.01,50.1,15920.0,48.6072,48.6169,48.5005,48.5878,15920.0
2016-06-23 11:00:00,50.09,50.4,50.06,50.32,16633.0,48.5781,48.8788,48.549,48.8012,16633.0
2016-06-23 11:30:00,50.3,50.31,50.09,50.22,18368.0,48.7818,48.7915,48.5781,48.7042,18368.0
2016-06-23 12:00:00,50.25,50.36,50.24,50.29,11230.0,48.7333,48.84,48.7236,48.7721,11230.0
2016-06-23 12:30:00,50.29,50.39,50.26,50.32,13393.0,48.7721,48.8691,48.743,48.8012,13393.0
2016-06-23 13:00:00,50.33,50.39,50.28,50.32,10401.0,48.8109,48.8691,48.7624,48.8012,10401.0
2016-06-23 13:30:00,50.33,50.34,50.22,50.26,13245.0,48.8109,48.8206,48.7042,48.743,13245.0
2016-06-23 14:00:00,50.27,50.3,50.18,50.18,20816.0,48.7527,48.7818,48.6654,48.6654,20816.0
2016-06-23 14:30:00,50.2,50.3,50.18,50.27,21253.0,48.6848,48.7818,48.6654,48.7527,21253.0
2016-06-23 15:00:00,50.28,50.47,50.26,50.46,36807.0,48.7624,48.9466,48.743,48.9369,36807.0
2016-06-23 15:30:00,50.47,50.56,50.39,50.51,94009.0,48.9466,49.0339,48.8691,48.9854,94009.0
2016-06-24 09:30:00,48.27,48.49,47.9,48.33,55012.0,46.813,47.0264,46.4542,46.8712,55012.0
2016-06-24 10:00:00,48.33,48.99,48.33,48.9,30823.0,46.8712,47.5113,46.8712,47.424,30823.0
2016-06-24 10:30:00,48.9,49.13,48.67,48.71,20459.0,47.424,47.6471,47.201,47.2398,20459.0
2016-06-24 11:00:00,48.71,48.72,48.26,48.34,38300.0,47.2398,47.2495,46.8034,46.8809,38300.0
2016-06-24 11:30:00,48.35,48.41,48.24,48.27,17347.0,46.8906,46.9488,46.784,46.813,17347.0
2016-06-24 12:00:00,48.27,48.3,48.0,48.19,26688.0,46.813,46.8421,46.5512,46.7355,26688.0
2016-06-24 12:30:00,48.18,48.19,47.77,47.86,23066.0,46.7258,46.7355,46.3281,46.4154,23066.0
2016-06-24 13:00:00,47.9,47.94,47.76,47.85,22705.0,46.4542,46.493,46.3184,46.4057,22705.0
2016-06-24 13:30:00,47.86,48.01,47.79,47.92,18984.0,46.4154,46.5609,46.3475,46.4736,18984.0
2016-06-24 14:00:00,47.92,47.95,47.75,47.83,18082.0,46.4736,46.5027,46.3087,46.3863,18082.0
2016-06-24 14:30:00,47.83,47.84,47.53,47.66,21161.0,46.3863,46.396,46.0954,46.2215,21161.0
2016-06-24 15:00:00,47.68,47.75,47.47,47.49,28316.0,46.2409,46.3087,46.0372,46.0566,28316.0
2016-06-24 15:30:00,47.51,47.63,47.27,47.4,184507.0,46.076,46.1924,45.8432,45.9693,184507.0
2016-06-27 09:30:00,46.85,47.09,46.01,46.2,28203.0,45.4359,45.6687,44.6213,44.8055,28203.0
2016-06-27 10:00:00,46.2,46.27,45.44,45.54,38163.0,44.8055,44.8734,44.0685,44.1654,38163.0
2016-06-27 10:30:00,45.57,45.61,45.23,45.33,41047.0,44.1945,44.2333,43.8648,43.9618,41047.0
2016-06-27 11:00:00,45.32,45.68,45.24,45.68,57968.0,43.9521,44.3012,43.8745,44.3012,57968.0
2016-06-27 11:30:00,45.69,45.81,45.43,45.53,19064.0,44.3109,44.4273,44.0588,44.1558,19064.0
2016-06-27 12:00:00,45.51,45.71,45.42,45.68,16294.0,44.1364,44.3303,44.0491,44.3012,16294.0
2016-06-27 12:30:00,45.69,45.79,45.52,45.78,29489.0,44.3109,44.4079,44.1461,44.3982,29489.0
2016-06-27 13:00:00,45.75,46.08,45.69,45.99,33048.0,44.3691,44.6892,44.3109,44.6019,33048.0
2016-06-27 13:30:00,45.96,45.96,45.6,45.72,11300.0,44.5728,44.5728,44.2236,44.34,11300.0
2016-06-27 14:00:00,45.69,45.7,45.36,45.53,16920.0,44.3109,44.3206,43.9909,44.1558,16920.0
2016-06-27 14:30:00,45.49,45.61,45.26,45.26,22499.0,44.117,44.2333,43.8939,43.8939,22499.0
2016-06-27 15:00:00,45.29,45.44,45.12,45.18,31700.0,43.923,44.0685,43.7581,43.8163,31700.0
2016-06-27 15:30:00,45.18,45.53,45.18,45.5,56689.0,43.8163,44.1558,43.8163,44.1267,56689.0
2016-06-28 09:30:00,46.42,47.0,45.87,46.79,26693.0,45.0189,45.5814,44.4855,45.3777,26693.0
2016-06-28 10:00:00,46.76,46.81,46.41,46.45,36238.0,45.3486,45.3971,45.0092,45.048,36238.0
2016-06-28 10:30:00,46.47,46.52,46.0,46.02,17550.0,45.0674,45.1159,44.6116,44.631,17550.0
2016-06-28 11:00:00,46.04,46.17,45.93,46.13,20129.0,44.6504,44.7764,44.5437,44.7376,20129.0
2016-06-28 11:30:00,46.13,46.39,46.13,46.3,14700.0,44.7376,44.9898,44.7376,44.9025,14700.0
2016-06-28 12:00:00,46.31,46.31,46.24,46.24,3700.0,44.9122,44.9122,44.8443,44.8443,3700.0
2016-06-28 12:30:00,46.26,46.26,46.17,46.2,6932.0,44.8637,44.8637,44.7764,44.8055,6932.0
2016-06-28 13:00:00,46.21,46.22,46.07,46.11,8952.0,44.8152,44.8249,44.6795,44.7182,8952.0
2016-06-28 13:30:00,46.11,46.25,46.1,46.13,5481.0,44.7182,44.854,44.7085,44.7376,5481.0
2016-06-28 14:00:00,46.15,46.18,46.0,46.06,10758.0,44.757,44.7861,44.6116,44.6698,10758.0
2016-06-28 14:30:00,46.07,46.49,46.05,46.43,31179.0,44.6795,45.0868,44.6601,45.0286,31179.0
2016-06-28 15:00:00,46.44,46.47,46.21,46.24,16365.0,45.0383,45.0674,44.8152,44.8443,16365.0
2016-06-28 15:30:00,46.25,46.45,46.22,46.45,49917.0,44.854,45.048,44.8249,45.048,49917.0
2016-06-29 09:30:00,46.82,47.92,46.82,47.92,20962.0,45.4068,46.4736,45.4068,46.4736,20962.0
2016-06-29 10:00:00,47.83,48.0,47.47,47.47,12350.0,46.3863,46.5512,46.0372,46.0372,12350.0
2016-06-29 10:30:00,47.47,47.73,47.47,47.72,13104.0,46.0372,46.2893,46.0372,46.2796,13104.0
2016-06-29 11:00:00,47.75,48.18,47.75,48.15,16359.0,46.3087,46.7258,46.3087,46.6967,16359.0
2016-06-29 11:30:00,48.15,48.67,48.11,48.67,18794.0,46.6967,47.201,46.6579,47.201,18794.0
2016-06-29 12:00:00,48.6,48.61,48.47,48.54,9475.0,47.1331,47.1428,47.007,47.0749,9475.0
2016-06-29 12:30:00,48.52,48.52,48.35,48.39,5931.0,47.0555,47.0555,46.8906,46.9294,5931.0
2016-06-29 13:00:00,48.38,48.44,48.27,48.32,20667.0,46.9197,46.9779,46.813,46.8615,20667.0
2016-06-29 13:30:00,48.36,48.5,48.33,48.5,8056.0,46.9003,47.0361,46.8712,47.0361,8056.0
2016-06-29 14:00:00,48.5,48.66,48.45,48.65,10950.0,47.0361,47.1913,46.9876,47.1816,10950.0
2016-06-29 14:30:00,48.64,48.67,48.43,48.56,16189.0,47.1719,47.201,46.9682,47.0943,16189.0
2016-06-29 15:00:00,48.54,48.67,48.44,48.48,21204.0,47.0749,47.201,46.9779,47.0167,21204.0
2016-06-29 15:30:00,48.48,48.48,48.27,48.35,57320.0,47.0167,47.0167,46.813,46.8906,57320.0
2016-06-30 09:30:00,48.43,48.45,47.97,48.12,17531.0,46.9682,46.9876,46.5221,46.6676,17531.0
2016-06-30 10:00:00,48.15,48.15,47.83,48.0,28707.0,46.6967,46.6967,46.3863,46.5512,28707.0
2016-06-30 10:30:00,47.98,48.34,47.95,48.34,29212.0,46.5318,46.8809,46.5027,46.8809,29212.0
2016-06-30 11:00:00,48.42,48.66,48.41,48.61,32050.0,46.9585,47.1913,46.9488,47.1428,32050.0
2016-06-30 11:30:00,48.59,48.88,48.59,48.78,23894.0,47.1234,47.4046,47.1234,47.3077,23894.0
2016-06-30 12:00:00,48.79,48.85,48.63,48.83,22559.0,47.3174,47.3755,47.1622,47.3561,22559.0
2016-06-30 12:30:00,48.82,48.94,48.68,48.85,23169.0,47.3464,47.4628,47.2107,47.3755,23169.0
2016-06-30 13:00:00,48.88,48.96,48.77,48.79,23583.0,47.4046,47.4822,47.298,47.3174,23583.0
2016-06-30 13:30:00,48.83,49.0,48.8,48.98,23138.0,47.3561,47.521,47.3271,47.5016,23138.0
2016-06-30 14:00:00,49.02,49.1,48.83,48.84,26864.0,47.5404,47.618,47.3561,47.3658,26864.0
2016-06-30 14:30:00,48.85,49.02,48.8,49.01,24894.0,47.3755,47.5404,47.3271,47.5307,24894.0
2016-06-30 15:00:00,49.0,49.05,48.77,48.92,35657.0,47.521,47.5695,47.298,47.4434,35657.0
2016-06-30 15:30:00,48.93,49.18,48.9,49.16,64857.0,47.4531,47.6956,47.424,47.6762,64857.0
2016-07-01 09:30:00,49.16,49.84,48.88,49.68,19232.0,47.6762,48.3357,47.4046,48.1805,19232.0
2016-07-01 10:00:00,49.74,49.94,49.72,49.94,10472.0,48.2387,48.4326,48.2193,48.4326,10472.0
2016-07-01 10:30:00,49.86,50.05,49.75,50.04,7974.0,48.3551,48.5393,48.2484,48.5296,7974.0
2016-07-01 11:00:00,50.01,50.01,49.51,49.56,8496.0,48.5005,48.5005,48.0156,48.0641,8496.0
2016-07-01 11:30:00,49.57,49.86,49.56,49.86,8274.0,48.0738,48.3551,48.0641,48.3551,8274.0
2016-07-01 12:00:00,49.86,49.86,49.73,49.77,6100.0,48.3551,48.3551,48.229,48.2678,6100.0
2016-07-01 12:30:00,49.78,49.85,49.7,49.82,5199.0,48.2775,48.3454,48.1999,48.3163,5199.0
2016-07-01 13:00:00,49.82,49.96,49.81,49.86,7073.0,48.3163,48.452,48.3066,48.3551,7073.0
2016-07-01 13:30:00,49.86,49.95,49.76,49.85,9706.0,48.3551,48.4423,48.2581,48.3454,9706.0
2016-07-01 14:00:00,49.84,49.86,49.74,49.82,6025.0,48.3357,48.3551,48.2387,48.3163,6025.0
2016-07-01 14:30:00,49.85,49.85,49.67,49.79,9538.0,48.3454,48.3454,48.1708,48.2872,9538.0
2016-07-01 15:00:00,49.77,49.91,49.77,49.84,13208.0,48.2678,48.4035,48.2678,48.3357,13208.0
2016-07-01 15:30:00,49.85,49.89,49.79,49.79,40951.0,48.3454,48.3842,48.2872,48.2872,40951.0
2016-07-05 09:30:00,49.39,49.79,48.96,49.26,12564.0,47.8992,48.2872,47.4822,47.7732,12564.0
2016-07-05 10:00:00,49.17,49.24,48.85,48.93,22997.0,47.6859,47.7538,47.3755,47.4531,22997.0
2016-07-05 10:30:00,48.93,49.15,48.82,48.86,17723.0,47.4531,47.6665,47.3464,47.3852,17723.0
2016-07-05 11:00:00,48.87,49.06,48.8,48.96,7266.0,47.3949,47.5792,47.3271,47.4822,7266.0
2016-07-05 11:30:00,48.91,48.96,48.63,48.72,4552.0,47.4337,47.4822,47.1622,47.2495,4552.0
2016-07-05 12:00:00,48.69,48.88,48.64,48.88,6281.0,47.2204,47.4046,47.1719,47.4046,6281.0
2016-07-05 12:30:00,48.87,48.87,48.72,48.73,7300.0,47.3949,47.3949,47.2495,47.2592,7300.0
2016-07-05 13:00:00,48.73,48.89,48.63,48.69,20077.0,47.2592,47.4143,47.1622,47.2204,20077.0
2016-07-05 13:30:00,48.69,48.72,48.48,48.65,16450.0,47.2204,47.2495,47.0167,47.1816,16450.0
2016-07-05 14:00:00,48.72,48.77,48.6,48.64,18673.0,47.2495,47.298,47.1331,47.1719,18673.0
2016-07-05 14:30:00,48.66,48.76,48.57,48.69,9753.0,47.1913,47.2883,47.104,47.2204,9753.0
2016-07-05 15:00:00,48.67,48.81,48.62,48.81,17507.0,47.201,47.3367,47.1525,47.3367,17507.0
2016-07-05 15:30:00,48.82,48.98,48.81,48.84,24143.0,47.3464,47.5016,47.3367,47.3658,24143.0
2016-07-06 09:30:00,48.52,48.6,47.85,48.46,39171.0,47.0555,47.1331,46.4057,46.9973,39171.0
2016-07-06 10:00:00,48.56,48.7,48.31,48.4,11600.0,47.0943,47.2301,46.8518,46.9391,11600.0
2016-07-06 10:30:00,48.47,48.71,48.36,48.71,10091.0,47.007,47.2398,46.9003,47.2398,10091.0
2016-07-06 11:00:00,48.75,48.91,48.69,48.69,7200.0,47.2786,47.4337,47.2204,47.2204,7200.0
2016-07-06 11:30:00,48.74,48.74,48.51,48.56,6926.0,47.2689,47.2689,47.0458,47.0943,6926.0
2016-07-06 12:00:00,48.58,48.79,48.58,48.74,6199.0,47.1137,47.3174,47.1137,47.2689,6199.0
2016-07-06 12:30:00,48.77,48.93,48.74,48.82,10900.0,47.298,47.4531,47.2689,47.3464,10900.0
2016-07-06 13:00:00,48.83,48.98,48.75,48.76,9214.0,47.3561,47.5016,47.2786,47.2883,9214.0
2016-07-06 13:30:00,48.81,48.83,48.67,48.71,9350.0,47.3367,47.3561,47.201,47.2398,9350.0
2016-07-06 14:00:00,48.69,48.83,48.6,48.66,10552.0,47.2204,47.3561,47.1331,47.1913,10552.0
2016-07-06 14:30:00,48.71,48.89,48.69,48.89,7400.0,47.2398,47.4143,47.2204,47.4143,7400.0
2016-07-06 15:00:00,48.89,48.92,48.76,48.87,11517.0,47.4143,47.4434,47.2883,47.3949,11517.0
2016-07-06 15:30:00,48.87,49.08,48.85,48.9,34277.0,47.3949,47.5986,47.3755,47.424,34277.0
2016-07-07 09:30:00,48.77,49.51,48.77,49.32,13158.0,47.298,48.0156,47.298,47.8314,13158.0
2016-07-07 10:00:00,49.31,49.31,49.06,49.13,10643.0,47.8217,47.8217,47.5792,47.6471,10643.0
2016-07-07 10:30:00,49.19,49.24,48.94,48.99,7923.0,47.7053,47.7538,47.4628,47.5113,7923.0
2016-07-07 11:00:00,48.85,49.04,48.74,48.92,9283.0,47.3755,47.5598,47.2689,47.4434,9283.0
2016-07-07 11:30:00,48.95,49.25,48.92,49.17,8804.0,47.4725,47.7635,47.4434,47.6859,8804.0
2016-07-07 12:00:00,49.19,49.19,48.94,49.04,3300.0,47.7053,47.7053,47.4628,47.5598,3300.0
2016-07-07 12:30:00,49.1,49.13,48.88,48.92,5614.0,47.618,47.6471,47.4046,47.4434,5614.0
2016-07-07 13:00:00,48.84,48.97,48.76,48.97,3600.0,47.3658,47.4919,47.2883,47.4919,3600.0
2016-07-07 13:30:00,48.95,48.95,48.76,48.86,15500.0,47.4725,47.4725,47.2883,47.3852,15500.0
2016-07-07 14:00:00,48.87,48.89,48.62,48.68,5909.0,47.3949,47.4143,47.1525,47.2107,5909.0
2016-07-07 14:30:00,48.7,48.9,48.61,48.84,10975.0,47.2301,47.424,47.1428,47.3658,10975.0
2016-07-07 15:00:00,48.87,49.02,48.85,48.98,13394.0,47.3949,47.5404,47.3755,47.5016,13394.0
2016-07-07 15:30:00,48.99,49.07,48.87,48.89,23378.0,47.5113,47.5889,47.3949,47.4143,23378.0
2016-07-08 09:30:00,49.41,49.73,49.32,49.67,6123.0,47.9186,48.229,47.8314,48.1708,6123.0
2016-07-08 10:00:00,49.66,49.8,49.55,49.79,17272.0,48.1611,48.2969,48.0544,48.2872,17272.0
2016-07-08 10:30:00,49.79,50.28,49.77,50.26,32647.0,48.2872,48.7624,48.2678,48.743,32647.0
2016-07-08 11:00:00,50.23,50.25,49.92,50.11,29400.0,48.7139,48.7333,48.4132,48.5975,29400.0
2016-07-08 11:30:00,50.11,50.12,49.82,49.9,25268.0,48.5975,48.6072,48.3163,48.3938,25268.0
2016-07-08 12:00:00,49.88,49.98,49.84,49.95,17449.0,48.3745,48.4714,48.3357,48.4423,17449.0
2016-07-08 12:30:00,49.94,49.97,49.8,49.95,25370.0,48.4326,48.4617,48.2969,48.4423,25370.0
2016-07-08 13:00:00,49.94,50.0,49.82,49.95,34050.0,48.4326,48.4908,48.3163,48.4423,34050.0
2016-07-08 13:30:00,49.94,49.99,49.86,49.96,24550.0,48.4326,48.4811,48.3551,48.452,24550.0
2016-07-08 14:00:00,49.98,50.0,49.81,49.85,24050.0,48.4714,48.4908,48.3066,48.3454,24050.0
2016-07-08 14:30:00,49.86,50.0,49.86,49.99,24618.0,48.3551,48.4908,48.3551,48.4811,24618.0
2016-07-08 15:00:00,49.99,49.99,49.87,49.9,29933.0,48.4811,48.4811,48.3648,48.3938,29933.0
2016-07-08 15:30:00,49.87,50.0,49.8,49.8,67936.0,48.3648,48.4908,48.2969,48.2969,67936.0
2016-07-11 09:30:00,50.0,50.3,49.9,50.17,21745.0,48.4908,48.7818,48.3938,48.6557,21745.0
2016-07-11 10:00:00,50.19,50.29,50.05,50.14,27035.0,48.6751,48.7721,48.5393,48.6266,27035.0
2016-07-11 10:30:00,50.17,50.34,50.11,50.3,22202.0,48.6557,48.8206,48.5975,48.7818,22202.0
2016-07-11 11:00:00,50.3,50.44,50.13,50.21,24600.0,48.7818,48.9176,48.6169,48.6945,24600.0
2016-07-11 11:30:00,50.21,50.58,50.21,50.53,25539.0,48.6945,49.0533,48.6945,49.0048,25539.0
2016-07-11 12:00:00,50.49,50.71,50.49,50.71,27515.0,48.966,49.1794,48.966,49.1794,27515.0
2016-07-11 12:30:00,50.71,50.84,50.68,50.82,16988.0,49.1794,49.3055,49.1503,49.2861,16988.0
2016-07-11 13:00:00,50.83,50.83,50.63,50.71,20846.0,49.2958,49.2958,49.1018,49.1794,20846.0
2016-07-11 13:30:00,50.71,50.78,50.65,50.71,17266.0,49.1794,49.2473,49.1212,49.1794,17266.0
2016-07-11 14:00:00,50.71,50.85,50.71,50.76,23421.0,49.1794,49.3152,49.1794,49.2279,23421.0
2016-07-11 14:30:00,50.77,50.79,50.64,50.75,24837.0,49.2376,49.257,49.1115,49.2182,24837.0
2016-07-11 15:00:00,50.76,50.86,50.72,50.77,22867.0,49.2279,49.3249,49.1891,49.2376,22867.0
2016-07-11 15:30:00,50.74,50.84,50.66,50.72,45117.0,49.2085,49.3055,49.1309,49.1891,45117.0
2016-07-12 09:30:00,51.07,51.44,51.07,51.3,7726.0,49.5285,49.8874,49.5285,49.7516,7726.0
2016-07-12 10:00:00,51.32,51.62,51.32,51.62,16350.0,49.771,50.0619,49.771,50.0619,16350.0
2016-07-12 10:30:00,51.56,51.68,51.22,51.5,37443.0,50.0037,50.1201,49.674,49.9456,37443.0
2016-07-12 11:00:00,51.46,51.78,51.45,51.58,52159.0,49.9068,50.2171,49.8971,50.0231,52159.0
2016-07-12 11:30:00,51.57,51.71,51.52,51.69,26191.0,50.0134,50.1492,49.965,50.1298,26191.0
2016-07-12 12:00:00,51.69,51.72,51.6,51.69,11760.0,50.1298,50.1589,50.0425,50.1298,11760.0
2016-07-12 12:30:00,51.72,51.78,51.7,51.75,12517.0,50.1589,50.2171,50.1395,50.188,12517.0
2016-07-12 13:00:00,51.75,51.78,51.56,51.72,15386.0,50.188,50.2171,50.0037,50.1589,15386.0
2016-07-12 13:30:00,51.72,51.84,51.69,51.71,14040.0,50.1589,50.2753,50.1298,50.1492,14040.0
2016-07-12 14:00:00,51.71,51.86,51.71,51.86,15392.0,50.1492,50.2947,50.1492,50.2947,15392.0
2016-07-12 14:30:00,51.85,51.9,51.76,51.79,13694.0,50.285,50.3335,50.1977,50.2268,13694.0
2016-07-12 15:00:00,51.78,51.8,51.63,51.69,28466.0,50.2171,50.2365,50.0716,50.1298,28466.0
2016-07-12 15:30:00,51.69,51.82,51.61,51.61,40305.0,50.1298,50.2559,50.0522,50.0522,40305.0
2016-07-13 09:30:00,51.7,51.7,50.99,50.99,19434.0,50.1395,50.1395,49.4509,49.4509,19434.0
2016-07-13 10:00:00,51.07,51.45,51.07,51.11,29310.0,49.5285,49.8971,49.5285,49.5673,29310.0
2016-07-13 10:30:00,51.16,51.31,51.07,51.22,23688.0,49.6158,49.7613,49.5285,49.674,23688.0
2016-07-13 11:00:00,51.23,51.28,50.86,50.86,14790.0,49.6837,49.7322,49.3249,49.3249,14790.0
2016-07-13 11:30:00,50.9,51.05,50.84,51.05,22089.0,49.3637,49.5091,49.3055,49.5091,22089.0
2016-07-13 12:00:00,51.05,51.17,51.0,51.03,16900.0,49.5091,49.6255,49.4606,49.4897,16900.0
2016-07-13 12:30:00,51.04,51.04,50.78,50.91,19938.0,49.4994,49.4994,49.2473,49.3734,19938.0
2016-07-13 13:00:00,50.95,51.13,50.86,50.94,19385.0,49.4122,49.5867,49.3249,49.4025,19385.0
2016-07-13 13:30:00,50.94,51.04,50.88,50.97,17200.0,49.4025,49.4994,49.3443,49.4316,17200.0
2016-07-13 14:00:00,50.97,51.15,50.96,51.15,24591.0,49.4316,49.6061,49.4219,49.6061,24591.0
2016-07-13 14:30:00,51.15,51.15,50.95,51.07,27313.0,49.6061,49.6061,49.4122,49.5285,27313.0
2016-07-13 15:00:00,51.07,51.07,50.92,51.03,28939.0,49.5285,49.5285,49.3831,49.4897,28939.0
2016-07-13 15:30:00,51.03,51.18,50.99,51.12,53699.0,49.4897,49.6352,49.4509,49.577,53699.0
2016-07-14 09:30:00,51.46,51.78,51.24,51.24,11651.0,49.9068,50.2171,49.6934,49.6934,11651.0
2016-07-14 10:00:00,51.27,51.49,51.18,51.28,19195.0,49.7225,49.9359,49.6352,49.7322,19195.0
2016-07-14 10:30:00,51.27,51.5,51.27,51.43,18361.0,49.7225,49.9456,49.7225,49.8777,18361.0
2016-07-14 11:00:00,51.42,51.5,51.11,51.15,19079.0,49.868,49.9456,49.5673,49.6061,19079.0
2016-07-14 11:30:00,51.14,51.22,51.07,51.17,23057.0,49.5964,49.674,49.5285,49.6255,23057.0
2016-07-14 12:00:00,51.15,51.16,50.88,50.91,18749.0,49.6061,49.6158,49.3443,49.3734,18749.0
2016-07-14 12:30:00,50.92,50.96,50.86,50.87,22898.0,49.3831,49.4219,49.3249,49.3346,22898.0
2016-07-14 13:00:00,50.87,50.92,50.72,50.8,26562.0,49.3346,49.3831,49.1891,49.2667,26562.0
2016-07-14 13:30:00,50.77,50.93,50.77,50.9,17366.0,49.2376,49.3928,49.2376,49.3637,17366.0
2016-07-14 14:00:00,50.91,50.91,50.81,50.86,18350.0,49.3734,49.3734,49.2764,49.3249,18350.0
2016-07-14 14:30:00,50.85,50.91,50.83,50.87,17209.0,49.3152,49.3734,49.2958,49.3346,17209.0
2016-07-14 15:00:00,50.88,50.96,50.86,50.88,23685.0,49.3443,49.4219,49.3249,49.3443,23685.0
2016-07-14 15:30:00,50.87,50.91,50.68,50.69,56651.0,49.3346,49.3734,49.1503,49.16,56651.0
2016-07-15 09:30:00,50.73,50.73,50.15,50.45,24022.0,49.1988,49.1988,48.6363,48.9272,24022.0
2016-07-15 10:00:00,50.45,50.49,50.32,50.41,23928.0,48.9272,48.966,48.8012,48.8885,23928.0
2016-07-15 10:30:00,50.44,50.75,50.42,50.7,30478.0,48.9176,49.2182,48.8982,49.1697,30478.0
2016-07-15 11:00:00,50.73,50.79,50.65,50.75,36050.0,49.1988,49.257,49.1212,49.2182,36050.0
2016-07-15 11:30:00,50.76,50.87,50.7,50.75,25794.0,49.2279,49.3346,49.1697,49.2182,25794.0
2016-07-15 12:00:00,50.76,50.96,50.76,50.94,15127.0,49.2279,49.4219,49.2279,49.4025,15127.0
2016-07-15 12:30:00,50.94,50.95,50.83,50.94,14358.0,49.4025,49.4122,49.2958,49.4025,14358.0
2016-07-15 13:00:00,50.94,51.05,50.92,51.0,14900.0,49.4025,49.5091,49.3831,49.4606,14900.0
2016-07-15 13:30:00,51.0,51.01,50.89,50.94,11569.0,49.4606,49.4703,49.354,49.4025,11569.0
2016-07-15 14:00:00,50.93,50.94,50.71,50.74,25059.0,49.3928,49.4025,49.1794,49.2085,25059.0
2016-07-15 14:30:00,50.74,50.96,50.73,50.96,19136.0,49.2085,49.4219,49.1988,49.4219,19136.0
2016-07-15 15:00:00,50.97,50.97,50.8,50.87,19000.0,49.4316,49.4316,49.2667,49.3346,19000.0
2016-07-15 15:30:00,50.88,50.98,50.83,50.88,50259.0,49.3443,49.4413,49.2958,49.3443,50259.0
2016-07-18 09:30:00,50.89,51.21,50.8,51.13,4796.0,49.354,49.6643,49.2667,49.5867,4796.0
2016-07-18 10:00:00,51.17,51.47,51.14,51.41,8129.0,49.6255,49.9165,49.5964,49.8583,8129.0
2016-07-18 10:30:00,51.4,51.46,51.31,51.46,5700.0,49.8486,49.9068,49.7613,49.9068,5700.0
2016-07-18 11:00:00,51.46,51.55,51.46,51.54,6412.0,49.9068,49.994,49.9068,49.9843,6412.0
2016-07-18 11:30:00,51.52,51.54,51.44,51.5,9100.0,49.965,49.9843,49.8874,49.9456,9100.0
2016-07-18 12:00:00,51.5,51.62,51.44,51.49,19624.0,49.9456,50.0619,49.8874,49.9359,19624.0
2016-07-18 12:30:00,51.49,51.51,51.44,51.51,16676.0,49.9359,49.9553,49.8874,49.9553,16676.0
2016-07-18 13:00:00,51.51,51.51,51.44,51.48,16889.0,49.9553,49.9553,49.8874,49.9262,16889.0
2016-07-18 13:30:00,51.5,51.57,51.45,51.53,19042.0,49.9456,50.0134,49.8971,49.9747,19042.0
2016-07-18 14:00:00,51.53,51.6,51.45,51.49,18196.0,49.9747,50.0425,49.8971,49.9359,18196.0
2016-07-18 14:30:00,51.49,51.49,51.43,51.46,18604.0,49.9359,49.9359,49.8777,49.9068,18604.0
2016-07-18 15:00:00,51.46,51.46,51.29,51.29,19034.0,49.9068,49.9068,49.7419,49.7419,19034.0
2016-07-18 15:30:00,51.29,51.36,51.22,51.27,38243.0,49.7419,49.8098,49.674,49.7225,38243.0
2016-07-19 09:30:00,49.78,50.79,49.78,50.44,50714.0,48.2775,49.257,48.2775,48.9176,50714.0
2016-07-19 10:00:00,50.44,51.02,50.23,50.89,46376.0,48.9176,49.48,48.7139,49.354,46376.0
2016-07-19 10:30:00,50.89,50.92,50.62,50.68,72828.0,49.354,49.3831,49.0921,49.1503,72828.0
2016-07-19 11:00:00,50.68,50.69,50.41,50.41,80392.0,49.1503,49.16,48.8885,48.8885,80392.0
2016-07-19 11:30:00,50.41,50.48,50.23,50.32,66636.0,48.8885,48.9563,48.7139,48.8012,66636.0
2016-07-19 12:00:00,50.31,50.61,50.25,50.56,28794.0,48.7915,49.0824,48.7333,49.0339,28794.0
2016-07-19 12:30:00,50.55,50.67,50.52,50.59,21680.0,49.0242,49.1406,48.9951,49.063,21680.0
2016-07-19 13:00:00,50.62,50.65,50.52,50.52,17462.0,49.0921,49.1212,48.9951,48.9951,17462.0
2016-07-19 13:30:00,50.52,50.66,50.45,50.47,21115.0,48.9951,49.1309,48.9272,48.9466,21115.0
2016-07-19 14:00:00,50.49,50.68,50.45,50.62,24558.0,48.966,49.1503,48.9272,49.0921,24558.0
2016-07-19 14:30:00,50.6,50.61,50.46,50.55,21520.0,49.0727,49.0824,48.9369,49.0242,21520.0
2016-07-19 15:00:00,50.56,50.61,50.48,50.57,24284.0,49.0339,49.0824,48.9563,49.0436,24284.0
2016-07-19 15:30:00,50.58,50.67,50.53,50.65,51884.0,49.0533,49.1406,49.0048,49.1212,51884.0
2016-07-20 09:30:00,49.41,50.46,49.41,50.26,27645.0,47.9186,48.9369,47.9186,48.743,27645.0
2016-07-20 10:00:00,50.24,50.81,50.22,50.74,24504.0,48.7236,49.2764,48.7042,49.2085,24504.0
2016-07-20 10:30:00,50.75,51.0,50.75,50.97,15444.0,49.2182,49.4606,49.2182,49.4316,15444.0
2016-07-20 11:00:00,50.95,50.97,50.83,50.88,17928.0,49.4122,49.4316,49.2958,49.3443,17928.0
2016-07-20 11:30:00,50.89,50.9,50.75,50.81,16400.0,49.354,49.3637,49.2182,49.2764,16400.0
2016-07-20 12:00:00,50.81,50.83,50.72,50.76,16195.0,49.2764,49.2958,49.1891,49.2279,16195.0
2016-07-20 12:30:00,50.78,50.78,50.63,50.63,13056.0,49.2473,49.2473,49.1018,49.1018,13056.0
2016-07-20 13:00:00,50.62,50.77,50.51,50.77,18055.0,49.0921,49.2376,48.9854,49.2376,18055.0
2016-07-20 13:30:00,50.77,50.8,50.7,50.72,16126.0,49.2376,49.2667,49.1697,49.1891,16126.0
2016-07-20 14:00:00,50.72,50.76,50.7,50.72,17185.0,49.1891,49.2279,49.1697,49.1891,17185.0
2016-07-20 14:30:00,50.72,50.72,50.49,50.51,19027.0,49.1891,49.1891,48.966,48.9854,19027.0
2016-07-20 15:00:00,50.48,50.49,50.39,50.4,23531.0,48.9563,48.966,48.8691,48.8788,23531.0
2016-07-20 15:30:00,50.4,50.52,50.37,50.46,37817.0,48.8788,48.9951,48.8497,48.9369,37817.0
2016-07-21 09:30:00,50.39,50.69,50.09,50.45,21040.0,48.8691,49.16,48.5781,48.9272,21040.0
2016-07-21 10:00:00,50.41,50.9,50.41,50.75,38685.0,48.8885,49.3637,48.8885,49.2182,38685.0
2016-07-21 10:30:00,50.76,50.8,50.61,50.74,21194.0,49.2279,49.2667,49.0824,49.2085,21194.0
2016-07-21 11:00:00,50.74,50.97,50.72,50.91,63637.0,49.2085,49.4316,49.1891,49.3734,63637.0
2016-07-21 11:30:00,50.87,50.96,50.73,50.86,35355.0,49.3346,49.4219,49.1988,49.3249,35355.0
2016-07-21 12:00:00,50.86,50.91,50.8,50.85,29912.0,49.3249,49.3734,49.2667,49.3152,29912.0
2016-07-21 12:30:00,50.87,50.87,50.64,50.66,21660.0,49.3346,49.3346,49.1115,49.1309,21660.0
2016-07-21 13:00:00,50.66,50.72,50.62,50.72,18978.0,49.1309,49.1891,49.0921,49.1891,18978.0
2016-07-21 13:30:00,50.73,50.78,50.52,50.53,21800.0,49.1988,49.2473,48.9951,49.0048,21800.0
2016-07-21 14:00:00,50.53,50.57,50.44,50.48,22555.0,49.0048,49.0436,48.9176,48.9563,22555.0
2016-07-21 14:30:00,50.5,50.57,50.47,50.48,21958.0,48.9757,49.0436,48.9466,48.9563,21958.0
2016-07-21 15:00:00,50.48,50.56,50.43,50.55,26804.0,48.9563,49.0339,48.9079,49.0242,26804.0
2016-07-21 15:30:00,50.55,50.67,50.53,50.61,46024.0,49.0242,49.1406,49.0048,49.0824,46024.0
2016-07-22 09:30:00,50.62,50.89,50.62,50.84,10003.0,49.0921,49.354,49.0921,49.3055,10003.0
2016-07-22 10:00:00,50.81,50.91,50.81,50.91,9408.0,49.2764,49.3734,49.2764,49.3734,9408.0
2016-07-22 10:30:00,50.92,51.17,50.92,51.12,9592.0,49.3831,49.6255,49.3831,49.577,9592.0
2016-07-22 11:00:00,51.13,51.19,51.03,51.06,12813.0,49.5867,49.6449,49.4897,49.5188,12813.0
2016-07-22 11:30:00,51.08,51.3,51.08,51.29,8200.0,49.5382,49.7516,49.5382,49.7419,8200.0
2016-07-22 12:00:00,51.32,51.33,51.22,51.27,5045.0,49.771,49.7807,49.674,49.7225,5045.0
2016-07-22 12:30:00,51.32,51.35,51.3,51.35,3550.0,49.771,49.8001,49.7516,49.8001,3550.0
2016-07-22 13:00:00,51.34,51.46,51.34,51.45,14653.0,49.7904,49.9068,49.7904,49.8971,14653.0
2016-07-22 13:30:00,51.46,51.48,51.38,51.38,6501.0,49.9068,49.9262,49.8292,49.8292,6501.0
2016-07-22 14:00:00,51.39,51.4,51.37,51.39,5957.0,49.8389,49.8486,49.8195,49.8389,5957.0
2016-07-22 14:30:00,51.37,51.37,51.23,51.24,11719.0,49.8195,49.8195,49.6837,49.6934,11719.0
2016-07-22 15:00:00,51.24,51.57,51.23,51.57,24840.0,49.6934,50.0134,49.6837,50.0134,24840.0
2016-07-22 15:30:00,51.58,51.6,51.37,51.37,58572.0,50.0231,50.0425,49.8195,49.8195,58572.0
2016-07-25 09:30:00,51.35,51.88,51.35,51.5,14034.0,49.8001,50.3141,49.8001,49.9456,14034.0
2016-07-25 10:00:00,51.5,51.57,51.39,51.55,9731.0,49.9456,50.0134,49.8389,49.994,9731.0
2016-07-25 10:30:00,51.55,51.73,51.5,51.66,15915.0,49.994,50.1686,49.9456,50.1007,15915.0
2016-07-25 11:00:00,51.58,51.66,51.35,51.66,16712.0,50.0231,50.1007,49.8001,50.1007,16712.0
2016-07-25 11:30:00,51.63,51.76,51.59,51.71,9079.0,50.0716,50.1977,50.0328,50.1492,9079.0
2016-07-25 12:00:00,51.73,51.86,51.71,51.71,12088.0,50.1686,50.2947,50.1492,50.1492,12088.0
2016-07-25 12:30:00,51.73,51.77,51.67,51.76,10949.0,50.1686,50.2074,50.1104,50.1977,10949.0
2016-07-25 13:00:00,51.77,51.78,51.68,51.76,8875.0,50.2074,50.2171,50.1201,50.1977,8875.0
2016-07-25 13:30:00,51.72,51.73,51.63,51.63,6200.0,50.1589,50.1686,50.0716,50.0716,6200.0
2016-07-25 14:00:00,51.65,51.78,51.65,51.74,10294.0,50.091,50.2171,50.091,50.1783,10294.0
2016-07-25 14:30:00,51.75,51.79,51.67,51.73,16695.0,50.188,50.2268,50.1104,50.1686,16695.0
2016-07-25 15:00:00,51.75,51.75,51.56,51.57,17112.0,50.188,50.188,50.0037,50.0134,17112.0
2016-07-25 15:30:00,51.55,51.58,51.44,51.49,36148.0,49.994,50.0231,49.8874,49.9359,36148.0
2016-07-26 09:30:00,51.59,52.06,51.59,52.06,16130.0,50.0328,50.4887,50.0328,50.4887,16130.0
2016-07-26 10:00:00,52.03,52.08,51.86,52.0,10062.0,50.4596,50.5081,50.2947,50.4305,10062.0
2016-07-26 10:30:00,51.97,52.03,51.61,51.61,13882.0,50.4014,50.4596,50.0522,50.0522,13882.0
2016-07-26 11:00:00,51.6,51.82,51.57,51.81,9277.0,50.0425,50.2559,50.0134,50.2462,9277.0
2016-07-26 11:30:00,51.79,51.91,51.78,51.8,11034.0,50.2268,50.3432,50.2171,50.2365,11034.0
2016-07-26 12:00:00,51.85,51.85,51.71,51.76,8851.0,50.285,50.285,50.1492,50.1977,8851.0
2016-07-26 12:30:00,51.75,51.82,51.71,51.76,7689.0,50.188,50.2559,50.1492,50.1977,7689.0
2016-07-26 13:00:00,51.73,51.81,51.71,51.76,15735.0,50.1686,50.2462,50.1492,50.1977,15735.0
2016-07-26 13:30:00,51.73,51.81,51.71,51.79,12950.0,50.1686,50.2462,50.1492,50.2268,12950.0
2016-07-26 14:00:00,51.79,51.85,51.72,51.83,24876.0,50.2268,50.285,50.1589,50.2656,24876.0
2016-07-26 14:30:00,51.83,51.89,51.75,51.76,17766.0,50.2656,50.3238,50.188,50.1977,17766.0
2016-07-26 15:00:00,51.77,51.89,51.77,51.82,20482.0,50.2074,50.3238,50.2074,50.2559,20482.0
2016-07-26 15:30:00,51.82,51.92,51.8,51.9,47193.0,50.2559,50.3529,50.2365,50.3335,47193.0
2016-07-27 09:30:00,51.56,51.63,51.02,51.41,55589.0,50.0037,50.0716,49.48,49.8583,55589.0
2016-07-27 10:00:00,51.41,51.45,50.85,50.9,51825.0,49.8583,49.8971,49.3152,49.3637,51825.0
2016-07-27 10:30:00,50.83,50.87,50.19,50.73,41401.0,49.2958,49.3346,48.6751,49.1988,41401.0
2016-07-27 11:00:00,50.73,50.87,50.61,50.65,29481.0,49.1988,49.3346,49.0824,49.1212,29481.0
2016-07-27 11:30:00,50.68,50.69,50.45,50.51,17749.0,49.1503,49.16,48.9272,48.9854,17749.0
2016-07-27 12:00:00,50.55,50.59,50.44,50.56,10763.0,49.0242,49.063,48.9176,49.0339,10763.0
2016-07-27 12:30:00,50.55,50.73,50.5,50.53,16406.0,49.0242,49.1988,48.9757,49.0048,16406.0
2016-07-27 13:00:00,50.55,50.57,50.4,50.46,22579.0,49.0242,49.0436,48.8788,48.9369,22579.0
2016-07-27 13:30:00,50.43,50.49,50.37,50.4,16977.0,48.9079,48.966,48.8497,48.8788,16977.0
2016-07-27 14:00:00,50.41,50.5,50.28,50.47,36051.0,48.8885,48.9757,48.7624,48.9466,36051.0
2016-07-27 14:30:00,50.46,50.48,50.35,50.48,41746.0,48.9369,48.9563,48.8303,48.9563,41746.0
2016-07-27 15:00:00,50.52,50.56,50.4,50.51,39015.0,48.9951,49.0339,48.8788,48.9854,39015.0
2016-07-27 15:30:00,50.5,50.56,50.35,50.36,66943.0,48.9757,49.0339,48.8303,48.84,66943.0
2016-07-28 09:30:00,50.22,50.42,49.94,49.94,41383.0,48.7042,48.8982,48.4326,48.4326,41383.0
2016-07-28 10:00:00,49.96,50.0,49.83,49.95,36271.0,48.452,48.4908,48.326,48.4423,36271.0
2016-07-28 10:30:00,49.95,50.0,49.9,49.95,69404.0,48.4423,48.4908,48.3938,48.4423,69404.0
2016-07-28 11:00:00,49.96,50.54,49.95,50.48,27404.0,48.452,49.0145,48.4423,48.9563,27404.0
2016-07-28 11:30:00,50.49,50.58,50.25,50.3,30175.0,48.966,49.0533,48.7333,48.7818,30175.0
2016-07-28 12:00:00,50.28,50.49,50.18,50.21,18820.0,48.7624,48.966,48.6654,48.6945,18820.0
2016-07-28 12:30:00,50.25,50.44,50.12,50.38,11162.0,48.7333,48.9176,48.6072,48.8594,11162.0
2016-07-28 13:00:00,50.39,50.46,50.31,50.46,8156.0,48.8691,48.9369,48.7915,48.9369,8156.0
2016-07-28 13:30:00,50.5,50.63,50.47,50.63,8902.0,48.9757,49.1018,48.9466,49.1018,8902.0
2016-07-28 14:00:00,50.65,50.67,50.55,50.59,11231.0,49.1212,49.1406,49.0242,49.063,11231.0
2016-07-28 14:30:00,50.6,50.64,50.53,50.55,18167.0,49.0727,49.1115,49.0048,49.0242,18167.0
2016-07-28 15:00:00,50.55,50.55,50.42,50.5,22443.0,49.0242,49.0242,48.8982,48.9757,22443.0
2016-07-28 15:30:00,50.5,50.55,50.25,50.32,84830.0,48.9757,49.0242,48.7333,48.8012,84830.0
2016-07-29 09:30:00,50.2,50.47,49.89,50.08,16253.0,48.6848,48.9466,48.3842,48.5684,16253.0
2016-07-29 10:00:00,50.09,50.18,49.85,50.1,21702.0,48.5781,48.6654,48.3454,48.5878,21702.0
2016-07-29 10:30:00,50.08,50.13,49.99,50.09,16218.0,48.5684,48.6169,48.4811,48.5781,16218.0
2016-07-29 11:00:00,50.09,50.13,49.98,49.99,18376.0,48.5781,48.6169,48.4714,48.4811,18376.0
2016-07-29 11:30:00,49.96,50.13,49.92,50.06,17400.0,48.452,48.6169,48.4132,48.549,17400.0
2016-07-29 12:00:00,50.07,50.18,50.02,50.07,29802.0,48.5587,48.6654,48.5102,48.5587,29802.0
2016-07-29 12:30:00,50.07,50.15,49.98,50.01,24196.0,48.5587,48.6363,48.4714,48.5005,24196.0
2016-07-29 13:00:00,49.99,50.23,49.99,50.2,16927.0,48.4811,48.7139,48.4811,48.6848,16927.0
2016-07-29 13:30:00,50.17,50.35,50.14,50.34,10200.0,48.6557,48.8303,48.6266,48.8206,10200.0
2016-07-29 14:00:00,50.32,50.38,50.29,50.38,11203.0,48.8012,48.8594,48.7721,48.8594,11203.0
2016-07-29 14:30:00,50.37,50.37,50.28,50.34,13708.0,48.8497,48.8497,48.7624,48.8206,13708.0
2016-07-29 15:00:00,50.33,50.34,50.17,50.29,23006.0,48.8109,48.8206,48.6557,48.7721,23006.0
2016-07-29 15:30:00,50.3,50.53,50.3,50.43,57364.0,48.7818,49.0048,48.7818,48.9079,57364.0
2016-08-01 09:30:00,50.39,50.72,50.32,50.43,15742.0,48.8691,49.1891,48.8012,48.9079,15742.0
2016-08-01 10:00:00,50.43,50.55,50.29,50.51,15490.0,48.9079,49.0242,48.7721,48.9854,15490.0
2016-08-01 10:30:00,50.51,50.51,50.24,50.35,22838.0,48.9854,48.9854,48.7236,48.8303,22838.0
2016-08-01 11:00:00,50.37,50.53,50.35,50.48,19325.0,48.8497,49.0048,48.8303,48.9563,19325.0
2016-08-01 11:30:00,50.49,50.53,50.45,50.47,17369.0,48.966,49.0048,48.9272,48.9466,17369.0
2016-08-01 12:00:00,50.46,50.51,50.08,50.09,60610.0,48.9369,48.9854,48.5684,48.5781,60610.0
2016-08-01 12:30:00,50.05,50.35,50.05,50.32,14415.0,48.5393,48.8303,48.5393,48.8012,14415.0
2016-08-01 13:00:00,50.34,50.45,50.32,50.36,27173.0,48.8206,48.9272,48.8012,48.84,27173.0
2016-08-01 13:30:00,50.4,50.45,50.25,50.43,23147.0,48.8788,48.9272,48.7333,48.9079,23147.0
2016-08-01 14:00:00,50.44,50.56,50.39,50.52,15576.0,48.9176,49.0339,48.8691,48.9951,15576.0
2016-08-01 14:30:00,50.53,50.57,50.44,50.51,31933.0,49.0048,49.0436,48.9176,48.9854,31933.0
2016-08-01 15:00:00,50.52,50.72,50.5,50.71,58807.0,48.9951,49.1891,48.9757,49.1794,58807.0
2016-08-01 15:30:00,50.7,51.16,50.7,50.94,142578.0,49.1697,49.6158,49.1697,49.4025,142578.0
2016-08-02 09:30:00,51.44,52.6,49.87,49.99,94905.0,49.8874,51.0124,48.3648,48.4811,94905.0
2016-08-02 10:00:00,50.0,50.51,49.66,50.45,58017.0,48.4908,48.9854,48.1611,48.9272,58017.0
2016-08-02 10:30:00,50.45,50.79,50.26,50.27,61942.0,48.9272,49.257,48.743,48.7527,61942.0
2016-08-02 11:00:00,50.21,50.71,50.21,50.52,33159.0,48.6945,49.1794,48.6945,48.9951,33159.0
2016-08-02 11:30:00,50.52,50.83,50.05,50.42,36303.0,48.9951,49.2958,48.5393,48.8982,36303.0
2016-08-02 12:00:00,50.41,50.51,49.69,49.86,23676.0,48.8885,48.9854,48.1902,48.3551,23676.0
2016-08-02 12:30:00,49.93,50.11,49.81,49.96,20297.0,48.4229,48.5975,48.3066,48.452,20297.0
2016-08-02 13:00:00,49.93,49.96,49.44,49.56,25968.0,48.4229,48.452,47.9477,48.0641,25968.0
2016-08-02 13:30:00,49.62,49.82,49.46,49.57,25596.0,48.1223,48.3163,47.9671,48.0738,25596.0
2016-08-02 14:00:00,49.57,49.85,49.57,49.74,21682.0,48.0738,48.3454,48.0738,48.2387,21682.0
2016-08-02 14:30:00,49.75,50.39,49.72,50.1,55900.0,48.2484,48.8691,48.2193,48.5878,55900.0
2016-08-02 15:00:00,50.08,50.29,50.04,50.14,62911.0,48.5684,48.7721,48.5296,48.6266,62911.0
2016-08-02 15:30:00,50.14,50.49,50.09,50.19,146452.0,48.6266,48.966,48.5781,48.6751,146452.0
2016-08-03 09:30:00,50.14,50.96,50.13,50.88,26660.0,48.6266,49.4219,48.6169,49.3443,26660.0
2016-08-03 10:00:00,50.88,51.29,50.83,51.15,31211.0,49.3443,49.7419,49.2958,49.6061,31211.0
2016-08-03 10:30:00,51.11,51.28,50.99,51.09,19699.0,49.5673,49.7322,49.4509,49.5479,19699.0
2016-08-03 11:00:00,51.06,51.43,51.0,51.42,20232.0,49.5188,49.8777,49.4606,49.868,20232.0
2016-08-03 11:30:00,51.42,51.43,51.12,51.23,28649.0,49.868,49.8777,49.577,49.6837,28649.0
2016-08-03 12:00:00,51.17,51.45,51.15,51.34,14589.0,49.6255,49.8971,49.6061,49.7904,14589.0
2016-08-03 12:30:00,51.31,51.6,51.3,51.6,16320.0,49.7613,50.0425,49.7516,50.0425,16320.0
2016-08-03 13:00:00,51.59,51.72,51.56,51.59,16200.0,50.0328,50.1589,50.0037,50.0328,16200.0
2016-08-03 13:30:00,51.61,51.68,51.56,51.57,13494.0,50.0522,50.1201,50.0037,50.0134,13494.0
2016-08-03 14:00:00,51.57,51.59,51.37,51.43,20987.0,50.0134,50.0328,49.8195,49.8777,20987.0
2016-08-03 14:30:00,51.42,51.49,51.34,51.47,13818.0,49.868,49.9359,49.7904,49.9165,13818.0
2016-08-03 15:00:00,51.46,51.5,51.37,51.48,22613.0,49.9068,49.9456,49.8195,49.9262,22613.0
2016-08-03 15:30:00,51.5,51.57,51.42,51.47,74421.0,49.9456,50.0134,49.868,49.9165,74421.0
2016-08-04 09:30:00,51.42,52.13,51.42,51.72,21015.0,49.868,50.5565,49.868,50.1589,21015.0
2016-08-04 10:00:00,51.75,51.98,51.72,51.79,18396.0,50.188,50.4111,50.1589,50.2268,18396.0
2016-08-04 10:30:00,51.82,51.97,51.75,51.81,11818.0,50.2559,50.4014,50.188,50.2462,11818.0
2016-08-04 11:00:00,51.8,51.89,51.76,51.88,16999.0,50.2365,50.3238,50.1977,50.3141,16999.0
2016-08-04 11:30:00,51.87,51.98,51.81,51.89,11369.0,50.3044,50.4111,50.2462,50.3238,11369.0
2016-08-04 12:00:00,51.88,52.17,51.87,52.13,9229.0,50.3141,50.5953,50.3044,50.5565,9229.0
2016-08-04 12:30:00,52.12,52.12,51.96,51.97,9150.0,50.5468,50.5468,50.3917,50.4014,9150.0
2016-08-04 13:00:00,51.97,52.02,51.91,52.02,11252.0,50.4014,50.4499,50.3432,50.4499,11252.0
2016-08-04 13:30:00,51.98,52.01,51.95,52.0,6841.0,50.4111,50.4402,50.382,50.4305,6841.0
2016-08-04 14:00:00,52.01,52.07,51.95,51.96,15740.0,50.4402,50.4984,50.382,50.3917,15740.0
2016-08-04 14:30:00,51.96,51.98,51.91,51.95,13892.0,50.3917,50.4111,50.3432,50.382,13892.0
2016-08-04 15:00:00,51.94,51.97,51.88,51.88,21554.0,50.3723,50.4014,50.3141,50.3141,21554.0
2016-08-04 15:30:00,51.89,52.03,51.89,52.02,42612.0,50.3238,50.4596,50.3238,50.4499,42612.0
2016-08-05 09:30:00,52.2,52.46,52.0,52.37,22322.0,50.6244,50.8766,50.4305,50.7893,22322.0
2016-08-05 10:00:00,52.41,52.51,52.37,52.39,10618.0,50.8281,50.9251,50.7893,50.8087,10618.0
2016-08-05 10:30:00,52.36,52.5,52.28,52.45,11210.0,50.7796,50.9154,50.702,50.8669,11210.0
2016-08-05 11:00:00,52.45,52.49,52.36,52.45,7800.0,50.8669,50.9057,50.7796,50.8669,7800.0
2016-08-05 11:30:00,52.42,52.52,52.41,52.43,8704.0,50.8378,50.9348,50.8281,50.8475,8704.0
2016-08-05 12:00:00,52.42,52.45,52.24,52.27,6800.0,50.8378,50.8669,50.6632,50.6923,6800.0
2016-08-05 12:30:00,52.24,52.3,52.22,52.29,5341.0,50.6632,50.7214,50.6438,50.7117,5341.0
2016-08-05 13:00:00,52.3,52.41,52.3,52.34,5847.0,50.7214,50.8281,50.7214,50.7602,5847.0
2016-08-05 13:30:00,52.32,52.42,52.32,52.41,7845.0,50.7408,50.8378,50.7408,50.8281,7845.0
2016-08-05 14:00:00,52.4,52.45,52.38,52.44,8351.0,50.8184,50.8669,50.799,50.8572,8351.0
2016-08-05 14:30:00,52.46,52.5,52.45,52.49,5101.0,50.8766,50.9154,50.8669,50.9057,5101.0
2016-08-05 15:00:00,52.51,52.53,52.45,52.47,14153.0,50.9251,50.9445,50.8669,50.8863,14153.0
2016-08-05 15:30:00,52.47,52.56,52.41,52.51,41987.0,50.8863,50.9736,50.8281,50.9251,41987.0
2016-08-08 09:30:00,52.63,52.99,52.45,52.69,18505.0,51.0414,51.3906,50.8669,51.0996,18505.0
2016-08-08 10:00:00,52.71,52.75,52.55,52.58,4900.0,51.119,51.1578,50.9639,50.993,4900.0
2016-08-08 10:30:00,52.59,52.85,52.58,52.84,11863.0,51.0027,51.2548,50.993,51.2451,11863.0
2016-08-08 11:00:00,52.82,53.04,52.82,53.01,13559.0,51.2257,51.4391,51.2257,51.41,13559.0
2016-08-08 11:30:00,53.01,53.12,53.0,53.03,8925.0,51.41,51.5167,51.4003,51.4294,8925.0
2016-08-08 12:00:00,53.02,53.08,53.02,53.06,3800.0,51.4197,51.4779,51.4197,51.4585,3800.0
2016-08-08 12:30:00,53.04,53.04,52.96,53.0,4700.0,51.4391,51.4391,51.3615,51.4003,4700.0
2016-08-08 13:00:00,53.04,53.11,53.01,53.1,5300.0,51.4391,51.507,51.41,51.4973,5300.0
2016-08-08 13:30:00,53.11,53.11,52.94,52.97,6596.0,51.507,51.507,51.3421,51.3712,6596.0
2016-08-08 14:00:00,52.98,53.0,52.93,52.97,10064.0,51.3809,51.4003,51.3324,51.3712,10064.0
2016-08-08 14:30:00,52.95,53.01,52.88,52.88,7400.0,51.3518,51.41,51.2839,51.2839,7400.0
2016-08-08 15:00:00,52.87,52.92,52.8,52.8,11438.0,51.2742,51.3227,51.2063,51.2063,11438.0
2016-08-08 15:30:00,52.8,52.94,52.79,52.92,62661.0,51.2063,51.3421,51.1966,51.3227,62661.0
2016-08-09 09:30:00,52.2,53.28,52.19,53.21,42554.0,50.6244,51.6718,50.6147,51.6039,42554.0
2016-08-09 10:00:00,53.18,53.18,52.91,52.96,12130.0,51.5748,51.5748,51.313,51.3615,12130.0
2016-08-09 10:30:00,52.91,53.04,52.87,52.93,16867.0,51.313,51.4391,51.2742,51.3324,16867.0
2016-08-09 11:00:00,52.95,52.97,52.84,52.84,14469.0,51.3518,51.3712,51.2451,51.2451,14469.0
2016-08-09 11:30:00,52.87,52.94,52.83,52.9,8366.0,51.2742,51.3421,51.2354,51.3033,8366.0
2016-08-09 12:00:00,52.91,52.94,52.74,52.76,9341.0,51.313,51.3421,51.1481,51.1675,9341.0
2016-08-09 12:30:00,52.76,52.77,52.56,52.65,11547.0,51.1675,51.1772,50.9736,51.0608,11547.0
2016-08-09 13:00:00,52.66,52.91,52.64,52.86,14319.0,51.0705,51.313,51.0511,51.2645,14319.0
2016-08-09 13:30:00,52.84,52.85,52.76,52.84,11302.0,51.2451,51.2548,51.1675,51.2451,11302.0
2016-08-09 14:00:00,52.84,52.88,52.8,52.88,13308.0,51.2451,51.2839,51.2063,51.2839,13308.0
2016-08-09 14:30:00,52.86,52.89,52.75,52.83,15000.0,51.2645,51.2936,51.1578,51.2354,15000.0
2016-08-09 15:00:00,52.81,52.87,52.75,52.86,20883.0,51.216,51.2742,51.1578,51.2645,20883.0
2016-08-09 15:30:00,52.86,52.91,52.82,52.89,49645.0,51.2645,51.313,51.2257,51.2936,49645.0
2016-08-10 09:30:00,52.95,53.19,52.82,53.06,12079.0,51.3518,51.5845,51.2257,51.4585,12079.0
2016-08-10 10:00:00,52.99,53.26,52.97,53.26,10961.0,51.3906,51.6524,51.3712,51.6524,10961.0
2016-08-10 10:30:00,53.28,53.29,53.19,53.25,8502.0,51.6718,51.6815,51.5845,51.6427,8502.0
2016-08-10 11:00:00,53.25,53.25,52.71,52.72,25089.0,51.6427,51.6427,51.119,51.1287,25089.0
2016-08-10 11:30:00,52.67,52.78,52.6,52.61,8856.0,51.0802,51.1869,51.0124,51.0221,8856.0
2016-08-10 12:00:00,52.59,52.65,52.26,52.32,40394.0,51.0027,51.0608,50.6826,50.7408,40394.0
2016-08-10 12:30:00,52.36,52.78,52.36,52.78,10646.0,50.7796,51.1869,50.7796,51.1869,10646.0
2016-08-10 13:00:00,52.78,52.81,52.63,52.68,5914.0,51.1869,51.216,51.0414,51.0899,5914.0
2016-08-10 13:30:00,52.69,52.72,52.48,52.48,8102.0,51.0996,51.1287,50.896,50.896,8102.0
2016-08-10 14:00:00,52.5,52.6,52.43,52.44,8300.0,50.9154,51.0124,50.8475,50.8572,8300.0
2016-08-10 14:30:00,52.43,52.63,52.41,52.6,11221.0,50.8475,51.0414,50.8281,51.0124,11221.0
2016-08-10 15:00:00,52.58,52.91,52.58,52.79,15432.0,50.993,51.313,50.993,51.1966,15432.0
2016-08-10 15:30:00,52.78,52.78,52.6,52.69,32455.0,51.1869,51.1869,51.0124,51.0996,32455.0
2016-08-11 09:30:00,52.83,53.21,52.81,53.14,10555.0,51.2354,51.6039,51.216,51.5361,10555.0
2016-08-11 10:00:00,53.04,53.04,52.73,52.73,10662.0,51.4391,51.4391,51.1384,51.1384,10662.0
2016-08-11 10:30:00,52.82,53.17,52.81,53.07,8750.0,51.2257,51.5652,51.216,51.4682,8750.0
2016-08-11 11:00:00,53.08,53.17,52.87,52.96,16423.0,51.4779,51.5652,51.2742,51.3615,16423.0
2016-08-11 11:30:00,53.02,53.02,52.83,52.9,17224.0,51.4197,51.4197,51.2354,51.3033,17224.0
2016-08-11 12:00:00,52.89,52.92,52.75,52.8,10430.0,51.2936,51.3227,51.1578,51.2063,10430.0
2016-08-11 12:30:00,52.79,52.91,52.69,52.73,14050.0,51.1966,51.313,51.0996,51.1384,14050.0
2016-08-11 13:00:00,52.75,52.76,52.63,52.71,8500.0,51.1578,51.1675,51.0414,51.119,8500.0
2016-08-11 13:30:00,52.71,52.74,52.68,52.71,12294.0,51.119,51.1481,51.0899,51.119,12294.0
2016-08-11 14:00:00,52.71,52.74,52.7,52.72,14309.0,51.119,51.1481,51.1093,51.1287,14309.0
2016-08-11 14:30:00,52.73,52.74,52.67,52.69,14641.0,51.1384,51.1481,51.0802,51.0996,14641.0
2016-08-11 15:00:00,52.7,52.75,52.68,52.71,14888.0,51.1093,51.1578,51.0899,51.119,14888.0
2016-08-11 15:30:00,52.71,52.82,52.69,52.8,56823.0,51.119,51.2257,51.0996,51.2063,56823.0
2016-08-12 09:30:00,52.6,53.06,52.49,53.03,11080.0,51.0124,51.4585,50.9057,51.4294,11080.0
2016-08-12 10:00:00,53.03,53.18,52.89,53.01,5000.0,51.4294,51.5748,51.2936,51.41,5000.0
2016-08-12 10:30:00,53.02,53.3,53.02,53.27,6088.0,51.4197,51.6912,51.4197,51.6621,6088.0
2016-08-12 11:00:00,53.26,53.3,53.12,53.21,5361.0,51.6524,51.6912,51.5167,51.6039,5361.0
2016-08-12 11:30:00,53.27,53.27,52.82,52.87,8155.0,51.6621,51.6621,51.2257,51.2742,8155.0
2016-08-12 12:00:00,52.83,52.93,52.82,52.82,2900.0,51.2354,51.3324,51.2257,51.2257,2900.0
2016-08-12 12:30:00,52.79,52.86,52.72,52.73,5000.0,51.1966,51.2645,51.1287,51.1384,5000.0
2016-08-12 13:00:00,52.71,52.71,52.62,52.68,7900.0,51.119,51.119,51.0318,51.0899,7900.0
2016-08-12 13:30:00,52.68,52.72,52.6,52.62,7310.0,51.0899,51.1287,51.0124,51.0318,7310.0
2016-08-12 14:00:00,52.63,52.75,52.63,52.69,11669.0,51.0414,51.1578,51.0414,51.0996,11669.0
2016-08-12 14:30:00,52.7,52.72,52.67,52.71,14842.0,51.1093,51.1287,51.0802,51.119,14842.0
2016-08-12 15:00:00,52.68,52.71,52.63,52.69,10917.0,51.0899,51.119,51.0414,51.0996,10917.0
2016-08-12 15:30:00,52.7,52.72,52.6,52.65,36353.0,51.1093,51.1287,51.0124,51.0608,36353.0
2016-08-15 09:30:00,52.74,53.44,52.74,53.23,17628.0,51.1481,51.827,51.1481,51.6233,17628.0
2016-08-15 10:00:00,53.23,53.34,53.13,53.3,8200.0,51.6233,51.73,51.5264,51.6912,8200.0
2016-08-15 10:30:00,53.29,53.32,53.21,53.32,6400.0,51.6815,51.7106,51.6039,51.7106,6400.0
2016-08-15 11:00:00,53.33,53.33,53.2,53.24,9561.0,51.7203,51.7203,51.5942,51.633,9561.0
2016-08-15 11:30:00,53.24,53.24,53.15,53.22,3657.0,51.633,51.633,51.5458,51.6136,3657.0
2016-08-15 12:00:00,53.22,53.38,53.15,53.33,5800.0,51.6136,51.7688,51.5458,51.7203,5800.0
2016-08-15 12:30:00,53.34,53.36,53.32,53.33,3500.0,51.73,51.7494,51.7106,51.7203,3500.0
2016-08-15 13:00:00,53.32,53.4,53.32,53.37,4900.0,51.7106,51.7882,51.7106,51.7591,4900.0
2016-08-15 13:30:00,53.42,53.48,53.37,53.37,4292.0,51.8076,51.8658,51.7591,51.7591,4292.0
2016-08-15 14:00:00,53.39,53.41,53.33,53.36,4923.0,51.7785,51.7979,51.7203,51.7494,4923.0
2016-08-15 14:30:00,53.37,53.43,53.36,53.38,5850.0,51.7591,51.8173,51.7494,51.7688,5850.0
2016-08-15 15:00:00,53.4,53.4,53.32,53.34,8806.0,51.7882,51.7882,51.7106,51.73,8806.0
2016-08-15 15:30:00,53.34,53.56,53.34,53.48,34439.0,51.73,51.9434,51.73,51.8658,34439.0
2016-08-16 09:30:00,53.44,53.64,53.4,53.53,20834.0,51.827,52.021,51.7882,51.9143,20834.0
2016-08-16 10:00:00,53.52,53.72,53.5,53.53,15000.0,51.9046,52.0985,51.8852,51.9143,15000.0
2016-08-16 10:30:00,53.49,53.53,53.3,53.33,12650.0,51.8755,51.9143,51.6912,51.7203,12650.0
2016-08-16 11:00:00,53.3,53.37,53.13,53.23,19000.0,51.6912,51.7591,51.5264,51.6233,19000.0
2016-08-16 11:30:00,53.25,53.27,53.0,53.03,19170.0,51.6427,51.6621,51.4003,51.4294,19170.0
2016-08-16 12:00:00,53.01,53.2,53.01,53.12,16085.0,51.41,51.5942,51.41,51.5167,16085.0
2016-08-16 12:30:00,53.11,53.22,53.11,53.22,10503.0,51.507,51.6136,51.507,51.6136,10503.0
2016-08-16 13:00:00,53.22,53.23,53.15,53.2,11079.0,51.6136,51.6233,51.5458,51.5942,11079.0
2016-08-16 13:30:00,53.19,53.19,53.12,53.16,12271.0,51.5845,51.5845,51.5167,51.5555,12271.0
2016-08-16 14:00:00,53.16,53.18,53.06,53.11,24307.0,51.5555,51.5748,51.4585,51.507,24307.0
2016-08-16 14:30:00,53.11,53.34,53.05,53.28,16208.0,51.507,51.73,51.4488,51.6718,16208.0
2016-08-16 15:00:00,53.26,53.43,53.26,53.4,11551.0,51.6524,51.8173,51.6524,51.7882,11551.0
2016-08-16 15:30:00,53.4,53.43,53.21,53.21,33875.0,51.7882,51.8173,51.6039,51.6039,33875.0
2016-08-17 09:30:00,53.25,53.35,53.07,53.19,10342.0,51.6427,51.7397,51.4682,51.5845,10342.0
2016-08-17 10:00:00,53.23,53.27,52.94,52.98,14206.0,51.6233,51.6621,51.3421,51.3809,14206.0
2016-08-17 10:30:00,53.01,53.11,52.81,52.94,16782.0,51.41,51.507,51.216,51.3421,16782.0
2016-08-17 11:00:00,52.89,52.93,52.81,52.82,14454.0,51.2936,51.3324,51.216,51.2257,14454.0
2016-08-17 11:30:00,52.85,52.9,52.82,52.88,36957.0,51.2548,51.3033,51.2257,51.2839,36957.0
2016-08-17 12:00:00,52.89,53.04,52.89,53.04,11077.0,51.2936,51.4391,51.2936,51.4391,11077.0
2016-08-17 12:30:00,53.06,53.34,53.04,53.15,11609.0,51.4585,51.73,51.4391,51.5458,11609.0
2016-08-17 13:00:00,53.11,53.18,52.96,52.99,5485.0,51.507,51.5748,51.3615,51.3906,5485.0
2016-08-17 13:30:00,53.02,53.08,52.93,52.93,6987.0,51.4197,51.4779,51.3324,51.3324,6987.0
2016-08-17 14:00:00,52.93,53.18,52.89,53.13,12570.0,51.3324,51.5748,51.2936,51.5264,12570.0
2016-08-17 14:30:00,53.1,53.13,53.03,53.07,10026.0,51.4973,51.5264,51.4294,51.4682,10026.0
2016-08-17 15:00:00,53.06,53.07,52.95,53.04,13932.0,51.4585,51.4682,51.3518,51.4391,13932.0
2016-08-17 15:30:00,53.04,53.12,53.0,53.04,30185.0,51.4391,51.5167,51.4003,51.4391,30185.0
2016-08-18 09:30:00,53.1,53.37,52.86,53.27,13737.0,51.4973,51.7591,51.2645,51.6621,13737.0
2016-08-18 10:00:00,53.26,53.48,53.23,53.4,6758.0,51.6524,51.8658,51.6233,51.7882,6758.0
2016-08-18 10:30:00,53.51,53.71,53.5,53.67,10443.0,51.8949,52.0889,51.8852,52.0501,10443.0
2016-08-18 11:00:00,53.68,53.8,53.62,53.77,8837.0,52.0598,52.1761,52.0016,52.147,8837.0
2016-08-18 11:30:00,53.83,53.87,53.67,53.67,8904.0,52.2052,52.244,52.0501,52.0501,8904.0
2016-08-18 12:00:00,53.65,53.72,53.58,53.65,17699.0,52.0307,52.0985,51.9628,52.0307,17699.0
2016-08-18 12:30:00,53.63,53.76,53.58,53.6,19272.0,52.0113,52.1373,51.9628,51.9822,19272.0
2016-08-18 13:00:00,53.6,53.91,53.6,53.88,14760.0,51.9822,52.2828,51.9822,52.2537,14760.0
2016-08-18 13:30:00,53.9,53.97,53.81,53.85,6543.0,52.2731,52.341,52.1858,52.2246,6543.0
2016-08-18 14:00:00,53.85,53.96,53.82,53.83,8908.0,52.2246,52.3313,52.1955,52.2052,8908.0
2016-08-18 14:30:00,53.81,53.91,53.74,53.74,12498.0,52.1858,52.2828,52.1179,52.1179,12498.0
2016-08-18 15:00:00,53.75,53.87,53.73,53.82,16110.0,52.1276,52.244,52.1082,52.1955,16110.0
2016-08-18 15:30:00,53.82,53.98,53.8,53.9,71318.0,52.1955,52.3507,52.1761,52.2731,71318.0
2016-08-19 09:30:00,53.87,54.23,53.6,53.69,30338.0,52.244,52.5932,51.9822,52.0695,30338.0
2016-08-19 10:00:00,53.78,53.99,53.77,53.91,7363.0,52.1567,52.3604,52.147,52.2828,7363.0
2016-08-19 10:30:00,53.92,53.95,53.84,53.9,11550.0,52.2925,52.3216,52.2149,52.2731,11550.0
2016-08-19 11:00:00,53.89,54.0,53.83,53.95,9371.0,52.2634,52.3701,52.2052,52.3216,9371.0
2016-08-19 11:30:00,53.95,54.03,53.92,53.93,6131.0,52.3216,52.3992,52.2925,52.3022,6131.0
2016-08-19 12:00:00,53.94,54.0,53.89,53.93,7238.0,52.3119,52.3701,52.2634,52.3022,7238.0
2016-08-19 12:30:00,53.92,54.02,53.83,53.87,6057.0,52.2925,52.3895,52.2052,52.244,6057.0
2016-08-19 13:00:00,53.87,53.95,53.85,53.91,5400.0,52.244,52.3216,52.2246,52.2828,5400.0
2016-08-19 13:30:00,53.91,54.02,53.91,53.96,6590.0,52.2828,52.3895,52.2828,52.3313,6590.0
2016-08-19 14:00:00,53.96,53.98,53.9,53.91,7600.0,52.3313,52.3507,52.2731,52.2828,7600.0
2016-08-19 14:30:00,53.91,54.03,53.9,54.0,13619.0,52.2828,52.3992,52.2731,52.3701,13619.0
2016-08-19 15:00:00,53.99,54.1,53.99,54.1,15051.0,52.3604,52.4671,52.3604,52.4671,15051.0
2016-08-19 15:30:00,54.08,54.11,54.01,54.09,35259.0,52.4477,52.4768,52.3798,52.4574,35259.0
2016-08-22 09:30:00,54.06,54.1,53.59,53.7,13778.0,52.4283,52.4671,51.9725,52.0792,13778.0
2016-08-22 10:00:00,53.72,53.94,53.65,53.89,8858.0,52.0985,52.3119,52.0307,52.2634,8858.0
2016-08-22 10:30:00,53.93,54.02,53.79,53.84,5060.0,52.3022,52.3895,52.1664,52.2149,5060.0
2016-08-22 11:00:00,53.85,53.92,53.69,53.69,6200.0,52.2246,52.2925,52.0695,52.0695,6200.0
2016-08-22 11:30:00,53.68,53.89,53.67,53.87,7545.0,52.0598,52.2634,52.0501,52.244,7545.0
2016-08-22 12:00:00,53.84,53.85,53.74,53.8,5100.0,52.2149,52.2246,52.1179,52.1761,5100.0
2016-08-22 12:30:00,53.76,53.76,53.62,53.64,2600.0,52.1373,52.1373,52.0016,52.021,2600.0
2016-08-22 13:00:00,53.67,53.78,53.62,53.68,5556.0,52.0501,52.1567,52.0016,52.0598,5556.0
2016-08-22 13:30:00,53.69,53.87,53.68,53.79,5696.0,52.0695,52.244,52.0598,52.1664,5696.0
2016-08-22 14:00:00,53.79,53.92,53.75,53.75,4428.0,52.1664,52.2925,52.1276,52.1276,4428.0
2016-08-22 14:30:00,53.78,53.88,53.75,53.78,5218.0,52.1567,52.2537,52.1276,52.1567,5218.0
2016-08-22 15:00:00,53.78,53.94,53.78,53.88,9252.0,52.1567,52.3119,52.1567,52.2537,9252.0
2016-08-22 15:30:00,53.86,53.92,53.83,53.89,28905.0,52.2343,52.2925,52.2052,52.2634,28905.0
2016-08-23 09:30:00,54.0,54.63,53.89,54.62,31551.0,52.3701,52.9811,52.2634,52.9714,31551.0
2016-08-23 10:00:00,54.62,54.82,54.26,54.43,27401.0,52.9714,53.1653,52.6223,52.7871,27401.0
2016-08-23 10:30:00,54.43,54.62,54.37,54.62,15297.0,52.7871,52.9714,52.7289,52.9714,15297.0
2016-08-23 11:00:00,54.6,54.65,54.42,54.59,7978.0,52.952,53.0005,52.7774,52.9423,7978.0
2016-08-23 11:30:00,54.63,54.72,54.6,54.66,5544.0,52.9811,53.0684,52.952,53.0102,5544.0
2016-08-23 12:00:00,54.62,54.71,54.55,54.71,3500.0,52.9714,53.0587,52.9035,53.0587,3500.0
2016-08-23 12:30:00,54.68,54.72,54.56,54.6,4200.0,53.0296,53.0684,52.9132,52.952,4200.0
2016-08-23 13:00:00,54.59,54.71,54.57,54.7,7724.0,52.9423,53.0587,52.9229,53.049,7724.0
2016-08-23 13:30:00,54.66,54.68,54.59,54.61,9151.0,53.0102,53.0296,52.9423,52.9617,9151.0
2016-08-23 14:00:00,54.56,54.6,54.53,54.59,6957.0,52.9132,52.952,52.8841,52.9423,6957.0
2016-08-23 14:30:00,54.59,54.59,54.52,54.58,8670.0,52.9423,52.9423,52.8744,52.9326,8670.0
2016-08-23 15:00:00,54.57,54.72,54.57,54.64,17847.0,52.9229,53.0684,52.9229,52.9908,17847.0
2016-08-23 15:30:00,54.64,54.67,54.47,54.55,48536.0,52.9908,53.0199,52.8259,52.9035,48536.0
2016-08-24 09:30:00,54.3,54.55,54.04,54.39,21234.0,52.661,52.9035,52.4089,52.7483,21234.0
2016-08-24 10:00:00,54.34,54.47,54.21,54.35,11149.0,52.6998,52.8259,52.5738,52.7095,11149.0
2016-08-24 10:30:00,54.37,54.41,54.2,54.28,8456.0,52.7289,52.7677,52.5641,52.6416,8456.0
2016-08-24 11:00:00,54.28,54.48,54.2,54.48,23600.0,52.6416,52.8356,52.5641,52.8356,23600.0
2016-08-24 11:30:00,54.48,54.53,54.4,54.46,10392.0,52.8356,52.8841,52.758,52.8162,10392.0
2016-08-24 12:00:00,54.5,54.58,54.45,54.45,6053.0,52.855,52.9326,52.8065,52.8065,6053.0
2016-08-24 12:30:00,54.45,54.51,54.42,54.48,6390.0,52.8065,52.8647,52.7774,52.8356,6390.0
2016-08-24 13:00:00,54.51,54.53,54.45,54.5,7577.0,52.8647,52.8841,52.8065,52.855,7577.0
2016-08-24 13:30:00,54.51,54.58,54.36,54.36,11570.0,52.8647,52.9326,52.7192,52.7192,11570.0
2016-08-24 14:00:00,54.36,54.37,54.13,54.14,22551.0,52.7192,52.7289,52.4962,52.5059,22551.0
2016-08-24 14:30:00,54.13,54.29,54.13,54.28,8200.0,52.4962,52.6513,52.4962,52.6416,8200.0
2016-08-24 15:00:00,54.27,54.3,54.11,54.16,13018.0,52.6319,52.661,52.4768,52.5253,13018.0
2016-08-24 15:30:00,54.14,54.19,53.99,54.04,32079.0,52.5059,52.5544,52.3604,52.4089,32079.0
2016-08-25 09:30:00,54.03,54.37,53.84,54.22,6631.0,52.3992,52.7289,52.2149,52.5835,6631.0
2016-08-25 10:00:00,54.2,54.55,54.2,54.31,13086.0,52.5641,52.9035,52.5641,52.6707,13086.0
2016-08-25 10:30:00,54.37,54.5,54.28,54.38,9316.0,52.7289,52.855,52.6416,52.7386,9316.0
2016-08-25 11:00:00,54.4,54.55,54.38,54.48,10326.0,52.758,52.9035,52.7386,52.8356,10326.0
2016-08-25 11:30:00,54.47,54.49,54.38,54.39,5300.0,52.8259,52.8453,52.7386,52.7483,5300.0
2016-08-25 12:00:00,54.38,54.48,54.31,54.32,8424.0,52.7386,52.8356,52.6707,52.6804,8424.0
2016-08-25 12:30:00,54.33,54.42,54.31,54.38,9050.0,52.6901,52.7774,52.6707,52.7386,9050.0
2016-08-25 13:00:00,54.37,54.45,54.31,54.42,6000.0,52.7289,52.8065,52.6707,52.7774,6000.0
2016-08-25 13:30:00,54.41,54.42,54.31,54.34,22825.0,52.7677,52.7774,52.6707,52.6998,22825.0
2016-08-25 14:00:00,54.33,54.37,54.27,54.29,29354.0,52.6901,52.7289,52.6319,52.6513,29354.0
2016-08-25 14:30:00,54.29,54.3,54.19,54.29,13577.0,52.6513,52.661,52.5544,52.6513,13577.0
2016-08-25 15:00:00,54.28,54.49,54.26,54.49,21719.0,52.6416,52.8453,52.6223,52.8453,21719.0
2016-08-25 15:30:00,54.48,54.5,54.37,54.49,46861.0,52.8356,52.855,52.7289,52.8453,46861.0
2016-08-26 09:30:00,54.49,54.49,54.1,54.23,46161.0,52.8453,52.8453,52.4671,52.5932,46161.0
2016-08-26 10:00:00,54.14,54.73,54.09,54.57,35677.0,52.5059,53.0781,52.4574,52.9229,35677.0
2016-08-26 10:30:00,54.56,54.57,54.04,54.04,16712.0,52.9132,52.9229,52.4089,52.4089,16712.0
2016-08-26 11:00:00,54.03,54.31,54.0,54.26,8170.0,52.3992,52.6707,52.3701,52.6223,8170.0
2016-08-26 11:30:00,54.24,54.24,53.79,53.97,7738.0,52.6029,52.6029,52.1664,52.341,7738.0
2016-08-26 12:00:00,53.87,53.87,53.74,53.78,6200.0,52.244,52.244,52.1179,52.1567,6200.0
2016-08-26 12:30:00,53.74,53.81,53.67,53.81,4836.0,52.1179,52.1858,52.0501,52.1858,4836.0
2016-08-26 13:00:00,53.85,54.03,53.85,53.92,8505.0,52.2246,52.3992,52.2246,52.2925,8505.0
2016-08-26 13:30:00,53.91,53.96,53.72,53.75,9000.0,52.2828,52.3313,52.0985,52.1276,9000.0
2016-08-26 14:00:00,53.74,53.83,53.56,53.75,17321.0,52.1179,52.2052,51.9434,52.1276,17321.0
2016-08-26 14:30:00,53.74,53.9,53.7,53.89,20608.0,52.1179,52.2731,52.0792,52.2634,20608.0
2016-08-26 15:00:00,53.92,54.08,53.82,54.08,17637.0,52.2925,52.4477,52.1955,52.4477,17637.0
2016-08-26 15:30:00,54.07,54.13,53.96,54.07,63853.0,52.438,52.4962,52.3313,52.438,63853.0
2016-08-29 09:30:00,54.04,54.34,54.04,54.31,5800.0,52.4089,52.6998,52.4089,52.6707,5800.0
2016-08-29 10:00:00,54.35,54.5,54.35,54.41,1600.0,52.7095,52.855,52.7095,52.7677,1600.0
2016-08-29 10:30:00,54.35,54.41,54.33,54.36,1400.0,52.7095,52.7677,52.6901,52.7192,1400.0
2016-08-29 11:00:00,54.38,54.4,54.21,54.31,5109.0,52.7386,52.758,52.5738,52.6707,5109.0
2016-08-29 11:30:00,54.35,54.38,54.26,54.26,7700.0,52.7095,52.7386,52.6223,52.6223,7700.0
2016-08-29 12:00:00,54.31,54.47,54.29,54.45,14035.0,52.6707,52.8259,52.6513,52.8065,14035.0
2016-08-29 12:30:00,54.45,54.53,54.42,54.5,4200.0,52.8065,52.8841,52.7774,52.855,4200.0
2016-08-29 13:00:00,54.53,54.61,54.48,54.57,13090.0,52.8841,52.9617,52.8356,52.9229,13090.0
2016-08-29 13:30:00,54.61,54.64,54.58,54.63,6184.0,52.9617,52.9908,52.9326,52.9811,6184.0
2016-08-29 14:00:00,54.61,54.61,54.4,54.4,4725.0,52.9617,52.9617,52.758,52.758,4725.0
2016-08-29 14:30:00,54.35,54.41,54.29,54.29,9495.0,52.7095,52.7677,52.6513,52.6513,9495.0
2016-08-29 15:00:00,54.29,54.32,54.23,54.24,8679.0,52.6513,52.6804,52.5932,52.6029,8679.0
2016-08-29 15:30:00,54.22,54.26,54.03,54.03,36033.0,52.5835,52.6223,52.3992,52.3992,36033.0
2016-08-30 09:30:00,54.16,54.37,54.16,54.35,8696.0,52.5253,52.7289,52.5253,52.7095,8696.0
2016-08-30 10:00:00,54.37,54.49,54.35,54.38,14952.0,52.7289,52.8453,52.7095,52.7386,14952.0
2016-08-30 10:30:00,54.37,54.42,53.89,53.96,19756.0,52.7289,52.7774,52.2634,52.3313,19756.0
2016-08-30 11:00:00,54.0,54.17,53.99,54.13,11446.0,52.3701,52.535,52.3604,52.4962,11446.0
2016-08-30 11:30:00,54.12,54.19,54.11,54.17,8696.0,52.4865,52.5544,52.4768,52.535,8696.0
2016-08-30 12:00:00,54.16,54.18,54.11,54.11,7877.0,52.5253,52.5447,52.4768,52.4768,7877.0
2016-08-30 12:30:00,54.14,54.2,54.12,54.14,5833.0,52.5059,52.5641,52.4865,52.5059,5833.0
2016-08-30 13:00:00,54.11,54.11,53.99,54.04,8034.0,52.4768,52.4768,52.3604,52.4089,8034.0
2016-08-30 13:30:00,54.04,54.11,53.99,54.11,6863.0,52.4089,52.4768,52.3604,52.4768,6863.0
2016-08-30 14:00:00,54.06,54.09,53.99,54.02,8458.0,52.4283,52.4574,52.3604,52.3895,8458.0
2016-08-30 14:30:00,54.03,54.09,54.0,54.08,9465.0,52.3992,52.4574,52.3701,52.4477,9465.0
2016-08-30 15:00:00,54.06,54.23,54.04,54.19,14395.0,52.4283,52.5932,52.4089,52.5544,14395.0
2016-08-30 15:30:00,54.19,54.29,54.08,54.15,48688.0,52.5544,52.6513,52.4477,52.5156,48688.0
2016-08-31 09:30:00,54.06,54.28,54.06,54.2,12510.0,52.4283,52.6416,52.4283,52.5641,12510.0
2016-08-31 10:00:00,54.21,54.34,54.16,54.21,13442.0,52.5738,52.6998,52.5253,52.5738,13442.0
2016-08-31 10:30:00,54.17,54.26,54.03,54.03,20064.0,52.535,52.6223,52.3992,52.3992,20064.0
2016-08-31 11:00:00,54.0,54.01,53.68,53.7,8644.0,52.3701,52.3798,52.0598,52.0792,8644.0
2016-08-31 11:30:00,53.72,53.81,53.67,53.72,3813.0,52.0985,52.1858,52.0501,52.0985,3813.0
2016-08-31 12:00:00,53.64,53.72,53.54,53.68,4295.0,52.021,52.0985,51.924,52.0598,4295.0
2016-08-31 12:30:00,53.69,53.77,53.54,53.76,4732.0,52.0695,52.147,51.924,52.1373,4732.0
2016-08-31 13:00:00,53.74,53.74,53.59,53.66,2800.0,52.1179,52.1179,51.9725,52.0404,2800.0
2016-08-31 13:30:00,53.65,53.66,53.5,53.52,8610.0,52.0307,52.0404,51.8852,51.9046,8610.0
2016-08-31 14:00:00,53.52,53.66,53.43,53.63,10068.0,51.9046,52.0404,51.8173,52.0113,10068.0
2016-08-31 14:30:00,53.65,53.65,53.42,53.44,11586.0,52.0307,52.0307,51.8076,51.827,11586.0
2016-08-31 15:00:00,53.42,53.51,53.39,53.43,21626.0,51.8076,51.8949,51.7785,51.8173,21626.0
2016-08-31 15:30:00,53.44,53.57,53.38,53.45,69355.0,51.827,51.9531,51.7688,51.8367,69355.0
2016-09-01 09:30:00,53.58,53.99,53.48,53.59,10151.0,51.9628,52.3604,51.8658,51.9725,10151.0
2016-09-01 10:00:00,53.51,53.53,53.27,53.3,4298.0,51.8949,51.9143,51.6621,51.6912,4298.0
2016-09-01 10:30:00,53.27,53.27,53.04,53.2,13429.0,51.6621,51.6621,51.4391,51.5942,13429.0
2016-09-01 11:00:00,53.18,53.33,53.14,53.32,7539.0,51.5748,51.7203,51.5361,51.7106,7539.0
2016-09-01 11:30:00,53.37,53.45,53.37,53.41,5270.0,51.7591,51.8367,51.7591,51.7979,5270.0
2016-09-01 12:00:00,53.38,53.62,53.33,53.56,6117.0,51.7688,52.0016,51.7203,51.9434,6117.0
2016-09-01 12:30:00,53.56,53.69,53.48,53.48,4853.0,51.9434,52.0695,51.8658,51.8658,4853.0
2016-09-01 13:00:00,53.44,53.45,53.32,53.42,15548.0,51.827,51.8367,51.7106,51.8076,15548.0
2016-09-01 13:30:00,53.43,53.49,53.36,53.47,16956.0,51.8173,51.8755,51.7494,51.8561,16956.0
2016-09-01 14:00:00,53.45,53.45,53.3,53.36,12645.0,51.8367,51.8367,51.6912,51.7494,12645.0
2016-09-01 14:30:00,53.37,53.38,53.25,53.3,11008.0,51.7591,51.7688,51.6427,51.6912,11008.0
2016-09-01 15:00:00,53.31,53.45,53.25,53.44,16784.0,51.7009,51.8367,51.6427,51.827,16784.0
2016-09-01 15:30:00,53.44,53.51,53.38,53.38,38279.0,51.827,51.8949,51.7688,51.7688,38279.0
2016-09-02 09:30:00,53.17,53.54,53.05,53.54,8639.0,51.5652,51.924,51.4488,51.924,8639.0
2016-09-02 10:00:00,53.54,53.64,53.22,53.35,9883.0,51.924,52.021,51.6136,51.7397,9883.0
2016-09-02 10:30:00,53.39,53.5,53.3,53.39,7501.0,51.7785,51.8852,51.6912,51.7785,7501.0
2016-09-02 11:00:00,53.34,53.44,53.16,53.18,4000.0,51.73,51.827,51.5555,51.5748,4000.0
2016-09-02 11:30:00,53.13,53.26,53.06,53.26,5407.0,51.5264,51.6524,51.4585,51.6524,5407.0
2016-09-02 12:00:00,53.21,53.27,53.12,53.16,6652.0,51.6039,51.6621,51.5167,51.5555,6652.0
2016-09-02 12:30:00,53.13,53.18,53.06,53.07,8012.0,51.5264,51.5748,51.4585,51.4682,8012.0
2016-09-02 13:00:00,53.07,53.23,53.07,53.2,10499.0,51.4682,51.6233,51.4682,51.5942,10499.0
2016-09-02 13:30:00,53.21,53.21,53.12,53.13,5772.0,51.6039,51.6039,51.5167,51.5264,5772.0
2016-09-02 14:00:00,53.13,53.26,53.1,53.23,8904.0,51.5264,51.6524,51.4973,51.6233,8904.0
2016-09-02 14:30:00,53.22,53.26,53.19,53.26,7014.0,51.6136,51.6524,51.5845,51.6524,7014.0
2016-09-02 15:00:00,53.25,53.42,53.23,53.39,15242.0,51.6427,51.8076,51.6233,51.7785,15242.0
2016-09-02 15:30:00,53.41,53.41,53.26,53.31,30142.0,51.7979,51.7979,51.6524,51.7009,30142.0
2016-09-06 09:30:00,53.5,53.5,52.86,53.07,13954.0,51.8852,51.8852,51.2645,51.4682,13954.0
2016-09-06 10:00:00,53.08,53.08,52.55,52.68,9426.0,51.4779,51.4779,50.9639,51.0899,9426.0
2016-09-06 10:30:00,52.71,52.86,52.67,52.73,7523.0,51.119,51.2645,51.0802,51.1384,7523.0
2016-09-06 11:00:00,52.81,52.97,52.77,52.95,6700.0,51.216,51.3712,51.1772,51.3518,6700.0
2016-09-06 11:30:00,52.98,53.02,52.87,52.87,6201.0,51.3809,51.4197,51.2742,51.2742,6201.0
2016-09-06 12:00:00,52.91,52.99,52.9,52.91,3112.0,51.313,51.3906,51.3033,51.313,3112.0
2016-09-06 12:30:00,52.93,53.05,52.93,53.04,3800.0,51.3324,51.4488,51.3324,51.4391,3800.0
2016-09-06 13:00:00,53.04,53.1,53.0,53.1,5194.0,51.4391,51.4973,51.4003,51.4973,5194.0
2016-09-06 13:30:00,53.1,53.11,53.01,53.1,3976.0,51.4973,51.507,51.41,51.4973,3976.0
2016-09-06 14:00:00,53.12,53.12,52.93,52.93,8698.0,51.5167,51.5167,51.3324,51.3324,8698.0
2016-09-06 14:30:00,52.96,53.09,52.95,53.03,9450.0,51.3615,51.4876,51.3518,51.4294,9450.0
2016-09-06 15:00:00,53.01,53.15,53.0,53.13,16001.0,51.41,51.5458,51.4003,51.5264,16001.0
2016-09-06 15:30:00,53.13,53.13,52.92,52.94,70163.0,51.5264,51.5264,51.3227,51.3421,70163.0
2016-09-07 09:30:00,52.92,52.92,52.78,52.87,5245.0,51.3227,51.3227,51.1869,51.2742,5245.0
2016-09-07 10:00:00,52.85,53.11,52.72,53.11,13400.0,51.2548,51.507,51.1287,51.507,13400.0
2016-09-07 10:30:00,53.1,53.17,53.04,53.1,7723.0,51.4973,51.5652,51.4391,51.4973,7723.0
2016-09-07 11:00:00,53.15,53.25,53.05,53.13,34902.0,51.5458,51.6427,51.4488,51.5264,34902.0
2016-09-07 11:30:00,53.11,53.18,53.07,53.15,7538.0,51.507,51.5748,51.4682,51.5458,7538.0
2016-09-07 12:00:00,53.17,53.2,53.05,53.06,11000.0,51.5652,51.5942,51.4488,51.4585,11000.0
2016-09-07 12:30:00,53.04,53.04,52.83,52.99,13954.0,51.4391,51.4391,51.2354,51.3906,13954.0
2016-09-07 13:00:00,52.97,53.0,52.93,52.98,22818.0,51.3712,51.4003,51.3324,51.3809,22818.0
2016-09-07 13:30:00,53.0,53.27,53.0,53.23,9550.0,51.4003,51.6621,51.4003,51.6233,9550.0
2016-09-07 14:00:00,53.22,53.29,53.16,53.24,12028.0,51.6136,51.6815,51.5555,51.633,12028.0
2016-09-07 14:30:00,53.24,53.29,53.21,53.29,17710.0,51.633,51.6815,51.6039,51.6815,17710.0
2016-09-07 15:00:00,53.29,53.44,53.28,53.34,14668.0,51.6815,51.827,51.6718,51.73,14668.0
2016-09-07 15:30:00,53.36,53.47,53.33,53.45,42974.0,51.7494,51.8561,51.7203,51.8367,42974.0
2016-09-08 09:30:00,53.22,53.42,52.92,52.97,9795.0,51.6136,51.8076,51.3227,51.3712,9795.0
2016-09-08 10:00:00,52.92,52.95,52.64,52.74,8405.0,51.3227,51.3518,51.0511,51.1481,8405.0
2016-09-08 10:30:00,52.76,52.82,52.6,52.6,5750.0,51.1675,51.2257,51.0124,51.0124,5750.0
2016-09-08 11:00:00,52.62,52.87,52.62,52.86,7700.0,51.0318,51.2742,51.0318,51.2645,7700.0
2016-09-08 11:30:00,52.89,53.2,52.89,53.11,11427.0,51.2936,51.5942,51.2936,51.507,11427.0
2016-09-08 12:00:00,53.09,53.09,52.87,52.91,5423.0,51.4876,51.4876,51.2742,51.313,5423.0
2016-09-08 12:30:00,52.92,52.97,52.87,52.93,2700.0,51.3227,51.3712,51.2742,51.3324,2700.0
2016-09-08 13:00:00,52.94,52.96,52.9,52.9,3200.0,51.3421,51.3615,51.3033,51.3033,3200.0
2016-09-08 13:30:00,52.88,52.88,52.76,52.76,2704.0,51.2839,51.2839,51.1675,51.1675,2704.0
2016-09-08 14:00:00,52.75,52.78,52.71,52.73,5654.0,51.1578,51.1869,51.119,51.1384,5654.0
2016-09-08 14:30:00,52.71,52.73,52.66,52.7,8563.0,51.119,51.1384,51.0705,51.1093,8563.0
2016-09-08 15:00:00,52.7,52.76,52.62,52.64,24601.0,51.1093,51.1675,51.0318,51.0511,24601.0
2016-09-08 15:30:00,52.64,52.75,52.6,52.7,48306.0,51.0511,51.1578,51.0124,51.1093,48306.0
2016-09-09 09:30:00,52.27,52.27,51.8,51.94,15387.0,50.6923,50.6923,50.2365,50.3723,15387.0
2016-09-09 10:00:00,51.91,51.93,51.62,51.75,7913.0,50.3432,50.3626,50.0619,50.188,7913.0
2016-09-09 10:30:00,51.72,51.72,51.44,51.57,7797.0,50.1589,50.1589,49.8874,50.0134,7797.0
2016-09-09 11:00:00,51.58,51.63,51.48,51.57,13178.0,50.0231,50.0716,49.9262,50.0134,13178.0
2016-09-09 11:30:00,51.55,51.6,51.53,51.58,11370.0,49.994,50.0425,49.9747,50.0231,11370.0
2016-09-09 12:00:00,51.62,51.67,51.47,51.47,24202.0,50.0619,50.1104,49.9165,49.9165,24202.0
2016-09-09 12:30:00,51.46,51.47,51.24,51.28,11480.0,49.9068,49.9165,49.6934,49.7322,11480.0
2016-09-09 13:00:00,51.27,51.28,51.16,51.17,8970.0,49.7225,49.7322,49.6158,49.6255,8970.0
2016-09-09 13:30:00,51.17,51.17,50.73,50.85,24507.0,49.6255,49.6255,49.1988,49.3152,24507.0
2016-09-09 14:00:00,50.84,50.84,50.64,50.77,12638.0,49.3055,49.3055,49.1115,49.2376,12638.0
2016-09-09 14:30:00,50.76,50.93,50.76,50.79,20189.0,49.2279,49.3928,49.2279,49.257,20189.0
2016-09-09 15:00:00,50.81,50.84,50.64,50.77,27802.0,49.2764,49.3055,49.1115,49.2376,27802.0
2016-09-09 15:30:00,50.77,50.77,50.39,50.44,55967.0,49.2376,49.2376,48.8691,48.9176,55967.0
2016-09-12 09:30:00,49.96,50.77,49.63,50.51,15702.0,48.452,49.2376,48.132,48.9854,15702.0
2016-09-12 10:00:00,50.57,50.9,50.44,50.9,7551.0,49.0436,49.3637,48.9176,49.3637,7551.0
2016-09-12 10:30:00,50.81,50.81,50.46,50.71,9422.0,49.2764,49.2764,48.9369,49.1794,9422.0
2016-09-12 11:00:00,50.74,50.97,50.69,50.96,17550.0,49.2085,49.4316,49.16,49.4219,17550.0
2016-09-12 11:30:00,50.94,51.09,50.83,51.03,5822.0,49.4025,49.5479,49.2958,49.4897,5822.0
2016-09-12 12:00:00,51.0,51.0,50.87,50.9,7735.0,49.4606,49.4606,49.3346,49.3637,7735.0
2016-09-12 12:30:00,50.9,50.98,50.82,50.95,11590.0,49.3637,49.4413,49.2861,49.4122,11590.0
2016-09-12 13:00:00,50.94,51.15,50.84,50.95,15683.0,49.4025,49.6061,49.3055,49.4122,15683.0
2016-09-12 13:30:00,50.89,51.13,50.86,51.07,19720.0,49.354,49.5867,49.3249,49.5285,19720.0
2016-09-12 14:00:00,51.04,51.5,51.03,51.36,36304.0,49.4994,49.9456,49.4897,49.8098,36304.0
2016-09-12 14:30:00,51.38,51.63,51.32,51.34,13784.0,49.8292,50.0716,49.771,49.7904,13784.0
2016-09-12 15:00:00,51.36,51.39,51.25,51.3,28565.0,49.8098,49.8389,49.7031,49.7516,28565.0
2016-09-12 15:30:00,51.3,51.4,51.19,51.31,79884.0,49.7516,49.8486,49.6449,49.7613,79884.0
2016-09-13 09:30:00,50.83,51.4,50.76,51.05,12151.0,49.2958,49.8486,49.2279,49.5091,12151.0
2016-09-13 10:00:00,51.03,51.09,50.86,51.01,9411.0,49.4897,49.5479,49.3249,49.4703,9411.0
2016-09-13 10:30:00,51.0,51.21,50.88,50.88,11058.0,49.4606,49.6643,49.3443,49.3443,11058.0
2016-09-13 11:00:00,50.93,50.96,50.75,50.75,7800.0,49.3928,49.4219,49.2182,49.2182,7800.0
2016-09-13 11:30:00,50.77,50.78,50.51,50.57,10633.0,49.2376,49.2473,48.9854,49.0436,10633.0
2016-09-13 12:00:00,50.56,50.68,50.44,50.44,8300.0,49.0339,49.1503,48.9176,48.9176,8300.0
2016-09-13 12:30:00,50.43,50.68,50.27,50.27,14737.0,48.9079,49.1503,48.7527,48.7527,14737.0
2016-09-13 13:00:00,50.27,50.74,50.17,50.73,15815.0,48.7527,49.2085,48.6557,49.1988,15815.0
2016-09-13 13:30:00,50.74,50.78,50.34,50.38,16800.0,49.2085,49.2473,48.8206,48.8594,16800.0
2016-09-13 14:00:00,50.39,50.39,50.27,50.31,21400.0,48.8691,48.8691,48.7527,48.7915,21400.0
2016-09-13 14:30:00,50.31,50.42,50.3,50.33,26892.0,48.7915,48.8982,48.7818,48.8109,26892.0
2016-09-13 15:00:00,50.35,50.39,50.27,50.36,45078.0,48.8303,48.8691,48.7527,48.84,45078.0
2016-09-13 15:30:00,50.36,50.38,50.22,50.24,101094.0,48.84,48.8594,48.7042,48.7236,101094.0
2016-09-14 09:30:00,50.22,50.44,49.94,50.09,10509.0,48.7042,48.9176,48.4326,48.5781,10509.0
2016-09-14 10:00:00,50.17,50.62,50.17,50.62,8780.0,48.6557,49.0921,48.6557,49.0921,8780.0
2016-09-14 10:30:00,50.66,50.84,50.51,50.68,11563.0,49.1309,49.3055,48.9854,49.1503,11563.0
2016-09-14 11:00:00,50.71,50.87,50.56,50.81,8041.0,49.1794,49.3346,49.0339,49.2764,8041.0
2016-09-14 11:30:00,50.73,50.79,50.63,50.7,7675.0,49.1988,49.257,49.1018,49.1697,7675.0
2016-09-14 12:00:00,50.76,50.83,50.7,50.8,5666.0,49.2279,49.2958,49.1697,49.2667,5666.0
2016-09-14 12:30:00,50.8,50.81,50.49,50.5,9813.0,49.2667,49.2764,48.966,48.9757,9813.0
2016-09-14 13:00:00,50.47,50.56,50.29,50.53,23298.0,48.9466,49.0339,48.7721,49.0048,23298.0
2016-09-14 13:30:00,50.54,50.71,50.5,50.55,11151.0,49.0145,49.1794,48.9757,49.0242,11151.0
2016-09-14 14:00:00,50.56,50.6,50.41,50.55,5818.0,49.0339,49.0727,48.8885,49.0242,5818.0
2016-09-14 14:30:00,50.54,50.58,50.44,50.47,9723.0,49.0145,49.0533,48.9176,48.9466,9723.0
2016-09-14 15:00:00,50.5,50.5,50.18,50.19,11493.0,48.9757,48.9757,48.6654,48.6751,11493.0
2016-09-14 15:30:00,50.19,50.55,49.85,50.53,569818.0,48.6751,49.0242,48.3454,49.0048,569818.0
2016-09-15 09:30:00,50.49,50.83,50.44,50.73,7628.0,48.966,49.2958,48.9176,49.1988,7628.0
2016-09-15 10:00:00,50.72,50.92,50.68,50.87,6732.0,49.1891,49.3831,49.1503,49.3346,6732.0
2016-09-15 10:30:00,50.93,50.99,50.74,50.97,24436.0,49.3928,49.4509,49.2085,49.4316,24436.0
2016-09-15 11:00:00,50.99,51.27,50.99,51.25,18090.0,49.4509,49.7225,49.4509,49.7031,18090.0
2016-09-15 11:30:00,51.29,51.32,51.09,51.09,6130.0,49.7419,49.771,49.5479,49.5479,6130.0
2016-09-15 12:00:00,51.11,51.14,51.06,51.07,3500.0,49.5673,49.5964,49.5188,49.5285,3500.0
2016-09-15 12:30:00,51.05,51.05,50.87,50.87,9936.0,49.5091,49.5091,49.3346,49.3346,9936.0
2016-09-15 13:00:00,50.89,50.98,50.83,50.93,8850.0,49.354,49.4413,49.2958,49.3928,8850.0
2016-09-15 13:30:00,50.95,51.22,50.95,51.08,10700.0,49.4122,49.674,49.4122,49.5382,10700.0
2016-09-15 14:00:00,51.09,51.28,51.07,51.2,8292.0,49.5479,49.7322,49.5285,49.6546,8292.0
2016-09-15 14:30:00,51.17,51.32,51.13,51.32,12599.0,49.6255,49.771,49.5867,49.771,12599.0
2016-09-15 15:00:00,51.31,51.34,51.17,51.18,17350.0,49.7613,49.7904,49.6255,49.6352,17350.0
2016-09-15 15:30:00,51.18,51.38,51.16,51.29,40664.0,49.6352,49.8292,49.6158,49.7419,40664.0
2016-09-16 09:30:00,51.09,51.11,50.83,50.94,7413.0,49.5479,49.5673,49.2958,49.4025,7413.0
2016-09-16 10:00:00,50.91,50.91,50.2,50.22,29918.0,49.3734,49.3734,48.6848,48.7042,29918.0
2016-09-16 10:30:00,50.23,50.29,50.12,50.12,10170.0,48.7139,48.7721,48.6072,48.6072,10170.0
2016-09-16 11:00:00,50.14,50.23,49.99,50.23,36500.0,48.6266,48.7139,48.4811,48.7139,36500.0
2016-09-16 11:30:00,50.2,50.28,50.12,50.19,8508.0,48.6848,48.7624,48.6072,48.6751,8508.0
2016-09-16 12:00:00,50.22,50.34,50.19,50.33,4600.0,48.7042,48.8206,48.6751,48.8109,4600.0
2016-09-16 12:30:00,50.32,50.37,50.25,50.28,4100.0,48.8012,48.8497,48.7333,48.7624,4100.0
2016-09-16 13:00:00,50.29,50.32,50.21,50.3,4080.0,48.7721,48.8012,48.6945,48.7818,4080.0
2016-09-16 13:30:00,50.3,50.31,50.04,50.19,12835.0,48.7818,48.7915,48.5296,48.6751,12835.0
2016-09-16 14:00:00,50.2,50.28,50.09,50.14,9150.0,48.6848,48.7624,48.5781,48.6266,9150.0
2016-09-16 14:30:00,50.13,50.28,50.13,50.24,7889.0,48.6169,48.7624,48.6169,48.7236,7889.0
2016-09-16 15:00:00,50.24,50.41,50.23,50.38,16703.0,48.7236,48.8885,48.7139,48.8594,16703.0
2016-09-16 15:30:00,50.38,50.43,50.16,50.19,67170.0,48.8594,48.9079,48.646,48.6751,67170.0
2016-09-19 09:30:00,50.19,50.51,49.44,50.5,10115.0,48.6751,48.9854,47.9477,48.9757,10115.0
2016-09-19 10:00:00,50.62,50.68,50.54,50.55,9000.0,49.0921,49.1503,49.0145,49.0242,9000.0
2016-09-19 10:30:00,50.55,50.56,50.31,50.31,15517.0,49.0242,49.0339,48.7915,48.7915,15517.0
2016-09-19 11:00:00,50.36,50.42,50.17,50.27,10705.0,48.84,48.8982,48.6557,48.7527,10705.0
2016-09-19 11:30:00,50.27,50.37,50.13,50.24,20140.0,48.7527,48.8497,48.6169,48.7236,20140.0
2016-09-19 12:00:00,50.28,50.29,50.0,50.11,9215.0,48.7624,48.7721,48.4908,48.5975,9215.0
2016-09-19 12:30:00,50.09,50.17,49.97,50.02,15751.0,48.5781,48.6557,48.4617,48.5102,15751.0
2016-09-19 13:00:00,50.06,50.06,49.84,49.9,33573.0,48.549,48.549,48.3357,48.3938,33573.0
2016-09-19 13:30:00,49.89,49.89,49.66,49.83,21260.0,48.3842,48.3842,48.1611,48.326,21260.0
2016-09-19 14:00:00,49.82,50.22,49.77,50.0,44274.0,48.3163,48.7042,48.2678,48.4908,44274.0
2016-09-19 14:30:00,50.0,50.14,50.0,50.01,12764.0,48.4908,48.6266,48.4908,48.5005,12764.0
2016-09-19 15:00:00,50.04,50.09,49.88,50.0,23310.0,48.5296,48.5781,48.3745,48.4908,23310.0
2016-09-19 15:30:00,50.0,50.06,49.92,50.01,80864.0,48.4908,48.549,48.4132,48.5005,80864.0
2016-09-20 09:30:00,50.24,50.85,50.24,50.44,20249.0,48.7236,49.3152,48.7236,48.9176,20249.0
2016-09-20 10:00:00,50.48,50.88,50.44,50.77,36277.0,48.9563,49.3443,48.9176,49.2376,36277.0
2016-09-20 10:30:00,50.74,50.82,50.63,50.63,9230.0,49.2085,49.2861,49.1018,49.1018,9230.0
2016-09-20 11:00:00,50.64,50.71,50.43,50.44,15151.0,49.1115,49.1794,48.9079,48.9176,15151.0
2016-09-20 11:30:00,50.44,50.53,50.36,50.39,9360.0,48.9176,49.0048,48.84,48.8691,9360.0
2016-09-20 12:00:00,50.41,50.48,50.35,50.46,5214.0,48.8885,48.9563,48.8303,48.9369,5214.0
2016-09-20 12:30:00,50.44,50.44,50.19,50.3,12405.0,48.9176,48.9176,48.6751,48.7818,12405.0
2016-09-20 13:00:00,50.29,50.39,50.25,50.27,21106.0,48.7721,48.8691,48.7333,48.7527,21106.0
2016-09-20 13:30:00,50.31,50.39,50.15,50.37,12795.0,48.7915,48.8691,48.6363,48.8497,12795.0
2016-09-20 14:00:00,50.37,50.37,50.26,50.34,5798.0,48.8497,48.8497,48.743,48.8206,5798.0
2016-09-20 14:30:00,50.3,50.44,50.3,50.44,8386.0,48.7818,48.9176,48.7818,48.9176,8386.0
2016-09-20 15:00:00,50.46,50.58,50.41,50.55,16430.0,48.9369,49.0533,48.8885,49.0242,16430.0
2016-09-20 15:30:00,50.57,50.62,50.51,50.51,60680.0,49.0436,49.0921,48.9854,48.9854,60680.0
2016-09-21 09:30:00,50.59,50.69,50.27,50.56,21432.0,49.063,49.16,48.7527,49.0339,21432.0
2016-09-21 10:00:00,50.6,50.71,50.39,50.4,3822.0,49.0727,49.1794,48.8691,48.8788,3822.0
2016-09-21 10:30:00,50.39,50.43,50.17,50.24,9137.0,48.8691,48.9079,48.6557,48.7236,9137.0
2016-09-21 11:00:00,50.09,50.19,50.04,50.14,2200.0,48.5781,48.6751,48.5296,48.6266,2200.0
2016-09-21 11:30:00,50.19,50.3,50.09,50.3,2200.0,48.6751,48.7818,48.5781,48.7818,2200.0
2016-09-21 12:00:00,50.31,50.35,50.04,50.07,3262.0,48.7915,48.8303,48.5296,48.5587,3262.0
2016-09-21 12:30:00,50.02,50.08,49.96,50.08,5462.0,48.5102,48.5684,48.452,48.5684,5462.0
2016-09-21 13:00:00,50.12,50.19,50.06,50.13,3200.0,48.6072,48.6751,48.549,48.6169,3200.0
2016-09-21 13:30:00,50.12,50.25,50.09,50.11,7323.0,48.6072,48.7333,48.5781,48.5975,7323.0
2016-09-21 14:00:00,50.18,50.58,50.15,50.15,10406.0,48.6654,49.0533,48.6363,48.6363,10406.0
2016-09-21 14:30:00,50.15,50.48,50.15,50.45,7393.0,48.6363,48.9563,48.6363,48.9272,7393.0
2016-09-21 15:00:00,50.46,50.56,50.33,50.52,10176.0,48.9369,49.0339,48.8109,48.9951,10176.0
2016-09-21 15:30:00,50.53,50.83,50.53,50.74,41964.0,49.0048,49.2958,49.0048,49.2085,41964.0
2016-09-22 09:30:00,51.09,51.42,51.08,51.31,6065.0,49.5479,49.868,49.5382,49.7613,6065.0
2016-09-22 10:00:00,51.29,51.48,51.08,51.4,25064.0,49.7419,49.9262,49.5382,49.8486,25064.0
2016-09-22 10:30:00,51.4,51.43,51.28,51.35,15101.0,49.8486,49.8777,49.7322,49.8001,15101.0
2016-09-22 11:00:00,51.35,51.37,51.13,51.24,21733.0,49.8001,49.8195,49.5867,49.6934,21733.0
2016-09-22 11:30:00,51.26,51.33,51.22,51.26,13940.0,49.7128,49.7807,49.674,49.7128,13940.0
2016-09-22 12:00:00,51.29,51.3,51.16,51.22,17628.0,49.7419,49.7516,49.6158,49.674,17628.0
2016-09-22 12:30:00,51.27,51.62,51.27,51.62,9708.0,49.7225,50.0619,49.7225,50.0619,9708.0
2016-09-22 13:00:00,51.62,51.71,51.6,51.66,12023.0,50.0619,50.1492,50.0425,50.1007,12023.0
2016-09-22 13:30:00,51.66,51.81,51.65,51.67,11746.0,50.1007,50.2462,50.091,50.1104,11746.0
2016-09-22 14:00:00,51.68,51.84,51.53,51.56,13697.0,50.1201,50.2753,49.9747,50.0037,13697.0
2016-09-22 14:30:00,51.56,51.67,51.52,51.59,28154.0,50.0037,50.1104,49.965,50.0328,28154.0
2016-09-22 15:00:00,51.61,51.69,51.56,51.69,15700.0,50.0522,50.1298,50.0037,50.1298,15700.0
2016-09-22 15:30:00,51.67,51.78,51.28,51.33,106215.0,50.1104,50.2171,49.7322,49.7807,106215.0
2016-09-23 09:30:00,51.15,51.15,50.18,50.53,32453.0,49.6061,49.6061,48.6654,49.0048,32453.0
2016-09-23 10:00:00,50.55,50.63,50.32,50.38,16143.0,49.0242,49.1018,48.8012,48.8594,16143.0
2016-09-23 10:30:00,50.36,50.42,50.23,50.28,26653.0,48.84,48.8982,48.7139,48.7624,26653.0
2016-09-23 11:00:00,50.3,50.48,50.25,50.47,20305.0,48.7818,48.9563,48.7333,48.9466,20305.0
2016-09-23 11:30:00,50.47,50.52,50.41,50.46,14484.0,48.9466,48.9951,48.8885,48.9369,14484.0
2016-09-23 12:00:00,50.47,50.5,50.39,50.39,7111.0,48.9466,48.9757,48.8691,48.8691,7111.0
2016-09-23 12:30:00,50.39,50.39,50.12,50.21,15611.0,48.8691,48.8691,48.6072,48.6945,15611.0
2016-09-23 13:00:00,50.22,50.32,50.14,50.29,6222.0,48.7042,48.8012,48.6266,48.7721,6222.0
2016-09-23 13:30:00,50.34,50.39,50.21,50.27,6635.0,48.8206,48.8691,48.6945,48.7527,6635.0
2016-09-23 14:00:00,50.3,50.46,50.29,50.46,7161.0,48.7818,48.9369,48.7721,48.9369,7161.0
2016-09-23 14:30:00,50.44,50.48,50.4,50.46,32500.0,48.9176,48.9563,48.8788,48.9369,32500.0
2016-09-23 15:00:00,50.43,50.51,50.31,50.4,17475.0,48.9079,48.9854,48.7915,48.8788,17475.0
2016-09-23 15:30:00,50.37,50.43,50.31,50.32,41141.0,48.8497,48.9079,48.7915,48.8012,41141.0
2016-09-26 09:30:00,49.11,49.29,47.94,49.27,79330.0,47.6277,47.8023,46.493,47.7829,79330.0
2016-09-26 10:00:00,49.27,49.49,49.0,49.05,45682.0,47.7829,47.9962,47.521,47.5695,45682.0
2016-09-26 10:30:00,49.04,49.29,49.01,49.2,24456.0,47.5598,47.8023,47.5307,47.715,24456.0
2016-09-26 11:00:00,49.2,49.2,49.01,49.02,17250.0,47.715,47.715,47.5307,47.5404,17250.0
2016-09-26 11:30:00,49.01,49.01,48.92,48.93,13906.0,47.5307,47.5307,47.4434,47.4531,13906.0
2016-09-26 12:00:00,48.92,49.02,48.84,48.92,14019.0,47.4434,47.5404,47.3658,47.4434,14019.0
2016-09-26 12:30:00,48.94,48.96,48.71,48.74,11021.0,47.4628,47.4822,47.2398,47.2689,11021.0
2016-09-26 13:00:00,48.75,48.83,48.72,48.77,13716.0,47.2786,47.3561,47.2495,47.298,13716.0
2016-09-26 13:30:00,48.77,48.86,48.74,48.82,18300.0,47.298,47.3852,47.2689,47.3464,18300.0
2016-09-26 14:00:00,48.84,48.95,48.82,48.91,16015.0,47.3658,47.4725,47.3464,47.4337,16015.0
2016-09-26 14:30:00,48.92,48.98,48.75,48.9,23557.0,47.4434,47.5016,47.2786,47.424,23557.0
2016-09-26 15:00:00,48.91,49.08,48.77,48.82,20960.0,47.4337,47.5986,47.298,47.3464,20960.0
2016-09-26 15:30:00,48.79,48.88,48.7,48.8,82064.0,47.3174,47.4046,47.2301,47.3271,82064.0
2016-09-27 09:30:00,48.43,49.13,48.43,48.97,25668.0,46.9682,47.6471,46.9682,47.4919,25668.0
2016-09-27 10:00:00,49.0,49.08,48.7,48.7,16811.0,47.521,47.5986,47.2301,47.2301,16811.0
2016-09-27 10:30:00,48.69,48.79,48.46,48.51,19232.0,47.2204,47.3174,46.9973,47.0458,19232.0
2016-09-27 11:00:00,48.5,48.52,48.35,48.42,49528.0,47.0361,47.0555,46.8906,46.9585,49528.0
2016-09-27 11:30:00,48.45,48.89,48.43,48.86,31640.0,46.9876,47.4143,46.9682,47.3852,31640.0
2016-09-27 12:00:00,48.84,48.84,48.69,48.79,6703.0,47.3658,47.3658,47.2204,47.3174,6703.0
2016-09-27 12:30:00,48.81,48.92,48.71,48.73,8206.0,47.3367,47.4434,47.2398,47.2592,8206.0
2016-09-27 13:00:00,48.74,48.85,48.74,48.82,5903.0,47.2689,47.3755,47.2689,47.3464,5903.0
2016-09-27 13:30:00,48.84,48.87,48.73,48.74,9751.0,47.3658,47.3949,47.2592,47.2689,9751.0
2016-09-27 14:00:00,48.74,48.82,48.66,48.79,15079.0,47.2689,47.3464,47.1913,47.3174,15079.0
2016-09-27 14:30:00,48.78,49.0,48.77,48.86,21683.0,47.3077,47.521,47.298,47.3852,21683.0
2016-09-27 15:00:00,48.81,48.88,48.66,48.79,15380.0,47.3367,47.4046,47.1913,47.3174,15380.0
2016-09-27 15:30:00,48.76,48.81,48.69,48.72,95282.0,47.2883,47.3367,47.2204,47.2495,95282.0
2016-09-28 09:30:00,48.72,48.9,48.72,48.86,4568.0,47.2495,47.424,47.2495,47.3852,4568.0
2016-09-28 10:00:00,48.85,48.96,48.72,48.78,5600.0,47.3755,47.4822,47.2495,47.3077,5600.0
2016-09-28 10:30:00,48.8,48.84,48.45,48.45,8859.0,47.3271,47.3658,46.9876,46.9876,8859.0
2016-09-28 11:00:00,48.44,48.46,48.22,48.23,26071.0,46.9779,46.9973,46.7646,46.7743,26071.0
2016-09-28 11:30:00,48.22,48.3,48.14,48.21,7716.0,46.7646,46.8421,46.687,46.7549,7716.0
2016-09-28 12:00:00,48.2,48.41,48.12,48.36,9809.0,46.7452,46.9488,46.6676,46.9003,9809.0
2016-09-28 12:30:00,48.34,48.35,48.24,48.31,11117.0,46.8809,46.8906,46.784,46.8518,11117.0
2016-09-28 13:00:00,48.29,48.36,48.25,48.32,9893.0,46.8324,46.9003,46.7937,46.8615,9893.0
2016-09-28 13:30:00,48.33,48.41,48.22,48.22,13307.0,46.8712,46.9488,46.7646,46.7646,13307.0
2016-09-28 14:00:00,48.2,48.46,48.19,48.43,20360.0,46.7452,46.9973,46.7355,46.9682,20360.0
2016-09-28 14:30:00,48.42,48.49,48.3,48.36,20285.0,46.9585,47.0264,46.8421,46.9003,20285.0
2016-09-28 15:00:00,48.34,48.55,48.34,48.41,22721.0,46.8809,47.0846,46.8809,46.9488,22721.0
2016-09-28 15:30:00,48.41,48.57,48.38,48.51,88994.0,46.9488,47.104,46.9197,47.0458,88994.0
2016-09-29 09:30:00,48.39,48.75,48.39,48.75,5783.0,46.9294,47.2786,46.9294,47.2786,5783.0
2016-09-29 10:00:00,48.76,49.14,48.75,49.14,10903.0,47.2883,47.6568,47.2786,47.6568,10903.0
2016-09-29 10:30:00,49.1,49.17,49.04,49.17,8412.0,47.618,47.6859,47.5598,47.6859,8412.0
2016-09-29 11:00:00,49.13,49.4,49.13,49.36,13488.0,47.6471,47.9089,47.6471,47.8701,13488.0
2016-09-29 11:30:00,49.33,49.41,49.32,49.37,6620.0,47.8411,47.9186,47.8314,47.8798,6620.0
2016-09-29 12:00:00,49.37,49.48,49.37,49.41,4803.0,47.8798,47.9865,47.8798,47.9186,4803.0
2016-09-29 12:30:00,49.42,49.52,49.11,49.12,17835.0,47.9283,48.0253,47.6277,47.6374,17835.0
2016-09-29 13:00:00,49.05,49.42,48.86,49.27,31832.0,47.5695,47.9283,47.3852,47.7829,31832.0
2016-09-29 13:30:00,49.26,49.31,48.71,48.76,12821.0,47.7732,47.8217,47.2398,47.2883,12821.0
2016-09-29 14:00:00,48.78,49.13,48.78,49.13,11250.0,47.3077,47.6471,47.3077,47.6471,11250.0
2016-09-29 14:30:00,49.13,49.14,48.88,48.88,6600.0,47.6471,47.6568,47.4046,47.4046,6600.0
2016-09-29 15:00:00,48.84,48.98,48.81,48.94,13176.0,47.3658,47.5016,47.3367,47.4628,13176.0
2016-09-29 15:30:00,48.94,48.98,48.8,48.8,71925.0,47.4628,47.5016,47.3271,47.3271,71925.0
2016-09-30 09:30:00,49.13,49.13,48.68,48.74,10305.0,47.6471,47.6471,47.2107,47.2689,10305.0
2016-09-30 10:00:00,48.74,48.89,48.62,48.8,6884.0,47.2689,47.4143,47.1525,47.3271,6884.0
2016-09-30 10:30:00,48.83,49.12,48.78,49.12,11769.0,47.3561,47.6374,47.3077,47.6374,11769.0
2016-09-30 11:00:00,49.12,49.57,49.1,49.57,17705.0,47.6374,48.0738,47.618,48.0738,17705.0
2016-09-30 11:30:00,49.55,49.59,49.44,49.46,6885.0,48.0544,48.0932,47.9477,47.9671,6885.0
2016-09-30 12:00:00,49.43,49.47,49.3,49.3,5757.0,47.938,47.9768,47.812,47.812,5757.0
2016-09-30 12:30:00,49.33,49.46,49.28,49.39,11048.0,47.8411,47.9671,47.7926,47.8992,11048.0
2016-09-30 13:00:00,49.38,49.47,49.34,49.46,6454.0,47.8895,47.9768,47.8508,47.9671,6454.0
2016-09-30 13:30:00,49.43,49.45,49.33,49.42,8526.0,47.938,47.9574,47.8411,47.9283,8526.0
2016-09-30 14:00:00,49.41,49.53,49.39,49.53,12204.0,47.9186,48.035,47.8992,48.035,12204.0
2016-09-30 14:30:00,49.53,49.61,49.46,49.6,16260.0,48.035,48.1126,47.9671,48.1029,16260.0
2016-09-30 15:00:00,49.61,49.82,49.3,49.3,59576.0,48.1126,48.3163,47.812,47.812,59576.0
2016-09-30 15:30:00,49.28,49.41,49.16,49.21,52254.0,47.7926,47.9186,47.6762,47.7247,52254.0
2016-10-03 09:30:00,49.14,49.55,49.14,49.36,4225.0,47.6568,48.0544,47.6568,47.8701,4225.0
2016-10-03 10:00:00,49.36,49.37,49.18,49.29,4600.0,47.8701,47.8798,47.6956,47.8023,4600.0
2016-10-03 10:30:00,49.32,49.39,49.29,49.33,4252.0,47.8314,47.8992,47.8023,47.8411,4252.0
2016-10-03 11:00:00,49.35,49.5,49.35,49.41,20994.0,47.8605,48.0059,47.8605,47.9186,20994.0
2016-10-03 11:30:00,49.38,49.4,49.18,49.25,12195.0,47.8895,47.9089,47.6956,47.7635,12195.0
2016-10-03 12:00:00,49.22,49.25,49.0,49.02,5289.0,47.7344,47.7635,47.521,47.5404,5289.0
2016-10-03 12:30:00,49.06,49.08,49.0,49.05,26409.0,47.5792,47.5986,47.521,47.5695,26409.0
2016-10-03 13:00:00,49.08,49.16,49.02,49.16,3499.0,47.5986,47.6762,47.5404,47.6762,3499.0
2016-10-03 13:30:00,49.13,49.19,49.1,49.19,8850.0,47.6471,47.7053,47.618,47.7053,8850.0
2016-10-03 14:00:00,49.18,49.38,49.15,49.3,48705.0,47.6956,47.8895,47.6665,47.812,48705.0
2016-10-03 14:30:00,49.3,49.45,49.28,49.37,17816.0,47.812,47.9574,47.7926,47.8798,17816.0
2016-10-03 15:00:00,49.38,49.38,49.26,49.32,10863.0,47.8895,47.8895,47.7732,47.8314,10863.0
2016-10-03 15:30:00,49.31,49.35,49.21,49.23,49739.0,47.8217,47.8605,47.7247,47.7441,49739.0
2016-10-04 09:30:00,49.45,49.56,49.27,49.45,15265.0,47.9574,48.0641,47.7829,47.9574,15265.0
2016-10-04 10:00:00,49.48,49.64,49.42,49.49,14167.0,47.9865,48.1417,47.9283,47.9962,14167.0
2016-10-04 10:30:00,49.5,49.94,49.49,49.88,10486.0,48.0059,48.4326,47.9962,48.3745,10486.0
2016-10-04 11:00:00,49.88,49.88,49.48,49.77,11855.0,48.3745,48.3745,47.9865,48.2678,11855.0
2016-10-04 11:30:00,49.82,49.87,49.52,49.57,8905.0,48.3163,48.3648,48.0253,48.0738,8905.0
2016-10-04 12:00:00,49.61,49.74,49.51,49.71,7200.0,48.1126,48.2387,48.0156,48.2096,7200.0
2016-10-04 12:30:00,49.69,49.69,49.47,49.48,13026.0,48.1902,48.1902,47.9768,47.9865,13026.0
2016-10-04 13:00:00,49.48,49.56,49.35,49.35,13544.0,47.9865,48.0641,47.8605,47.8605,13544.0
2016-10-04 13:30:00,49.35,49.43,49.31,49.36,23819.0,47.8605,47.938,47.8217,47.8701,23819.0
2016-10-04 14:00:00,49.36,49.56,49.33,49.52,28494.0,47.8701,48.0641,47.8411,48.0253,28494.0
2016-10-04 14:30:00,49.49,49.68,49.45,49.47,20994.0,47.9962,48.1805,47.9574,47.9768,20994.0
2016-10-04 15:00:00,49.45,49.65,49.45,49.65,36832.0,47.9574,48.1514,47.9574,48.1514,36832.0
2016-10-04 15:30:00,49.62,49.8,49.52,49.54,56874.0,48.1223,48.2969,48.0253,48.0447,56874.0
2016-10-05 09:30:00,49.8,50.0,49.63,49.94,8794.0,48.2969,48.4908,48.132,48.4326,8794.0
2016-10-05 10:00:00,49.94,50.16,49.94,50.14,12420.0,48.4326,48.646,48.4326,48.6266,12420.0
2016-10-05 10:30:00,50.17,50.27,50.09,50.27,11885.0,48.6557,48.7527,48.5781,48.7527,11885.0
2016-10-05 11:00:00,50.33,50.57,50.31,50.42,43060.0,48.8109,49.0436,48.7915,48.8982,43060.0
2016-10-05 11:30:00,50.46,50.66,50.35,50.65,8643.0,48.9369,49.1309,48.8303,49.1212,8643.0
2016-10-05 12:00:00,50.66,50.86,50.66,50.78,12476.0,49.1309,49.3249,49.1309,49.2473,12476.0
2016-10-05 12:30:00,50.76,50.77,50.61,50.66,14256.0,49.2279,49.2376,49.0824,49.1309,14256.0
2016-10-05 13:00:00,50.62,50.69,50.57,50.65,14548.0,49.0921,49.16,49.0436,49.1212,14548.0
2016-10-05 13:30:00,50.65,50.65,50.48,50.48,11758.0,49.1212,49.1212,48.9563,48.9563,11758.0
2016-10-05 14:00:00,50.47,50.48,50.22,50.29,29032.0,48.9466,48.9563,48.7042,48.7721,29032.0
2016-10-05 14:30:00,50.26,50.51,50.22,50.37,17150.0,48.743,48.9854,48.7042,48.8497,17150.0
2016-10-05 15:00:00,50.4,50.42,50.25,50.25,23094.0,48.8788,48.8982,48.7333,48.7333,23094.0
2016-10-05 15:30:00,50.25,50.32,50.2,50.27,61159.0,48.7333,48.8012,48.6848,48.7527,61159.0
2016-10-06 09:30:00,50.12,50.37,50.02,50.07,7709.0,48.6072,48.8497,48.5102,48.5587,7709.0
2016-10-06 10:00:00,50.02,50.12,49.9,50.02,20220.0,48.5102,48.6072,48.3938,48.5102,20220.0
2016-10-06 10:30:00,50.02,50.04,49.88,49.91,10975.0,48.5102,48.5296,48.3745,48.4035,10975.0
2016-10-06 11:00:00,49.87,49.97,49.82,49.94,7956.0,48.3648,48.4617,48.3163,48.4326,7956.0
2016-10-06 11:30:00,49.94,50.15,49.83,50.15,46367.0,48.4326,48.6363,48.326,48.6363,46367.0
2016-10-06 12:00:00,50.19,50.38,50.17,50.31,10797.0,48.6751,48.8594,48.6557,48.7915,10797.0
2016-10-06 12:30:00,50.33,50.35,50.16,50.17,14363.0,48.8109,48.8303,48.646,48.6557,14363.0
2016-10-06 13:00:00,50.19,50.35,50.13,50.31,17993.0,48.6751,48.8303,48.6169,48.7915,17993.0
2016-10-06 13:30:00,50.28,50.32,50.18,50.21,10870.0,48.7624,48.8012,48.6654,48.6945,10870.0
2016-10-06 14:00:00,50.23,50.33,50.17,50.25,11207.0,48.7139,48.8109,48.6557,48.7333,11207.0
2016-10-06 14:30:00,50.25,50.27,50.15,50.15,9703.0,48.7333,48.7527,48.6363,48.6363,9703.0
2016-10-06 15:00:00,50.17,50.21,50.11,50.21,16352.0,48.6557,48.6945,48.5975,48.6945,16352.0
2016-10-06 15:30:00,50.2,50.24,50.09,50.17,40269.0,48.6848,48.7236,48.5781,48.6557,40269.0
2016-10-07 09:30:00,50.19,50.48,50.19,50.32,11062.0,48.6751,48.9563,48.6751,48.8012,11062.0
2016-10-07 10:00:00,50.33,50.55,50.31,50.5,9999.0,48.8109,49.0242,48.7915,48.9757,9999.0
2016-10-07 10:30:00,50.52,50.6,50.46,50.48,6161.0,48.9951,49.0727,48.9369,48.9563,6161.0
2016-10-07 11:00:00,50.5,50.55,50.41,50.55,35172.0,48.9757,49.0242,48.8885,49.0242,35172.0
2016-10-07 11:30:00,50.52,50.52,49.9,50.0,55333.0,48.9951,48.9951,48.3938,48.4908,55333.0
2016-10-07 12:00:00,50.06,50.06,49.86,49.97,15300.0,48.549,48.549,48.3551,48.4617,15300.0
2016-10-07 12:30:00,49.95,50.07,49.94,49.99,9299.0,48.4423,48.5587,48.4326,48.4811,9299.0
2016-10-07 13:00:00,50.0,50.04,49.95,50.04,9851.0,48.4908,48.5296,48.4423,48.5296,9851.0
2016-10-07 13:30:00,50.06,50.14,50.05,50.05,7275.0,48.549,48.6266,48.5393,48.5393,7275.0
2016-10-07 14:00:00,50.07,50.16,49.94,50.03,19223.0,48.5587,48.646,48.4326,48.5199,19223.0
2016-10-07 14:30:00,50.04,50.07,49.98,50.01,24810.0,48.5296,48.5587,48.4714,48.5005,24810.0
2016-10-07 15:00:00,50.02,50.13,49.97,50.12,20239.0,48.5102,48.6169,48.4617,48.6072,20239.0
2016-10-07 15:30:00,50.13,50.18,49.97,49.99,35482.0,48.6169,48.6654,48.4617,48.4811,35482.0
2016-10-10 09:30:00,50.24,50.64,50.14,50.62,11314.0,48.7236,49.1115,48.6266,49.0921,11314.0
2016-10-10 10:00:00,50.61,50.66,50.42,50.43,17148.0,49.0824,49.1309,48.8982,48.9079,17148.0
2016-10-10 10:30:00,50.47,50.72,50.44,50.68,35309.0,48.9466,49.1891,48.9176,49.1503,35309.0
2016-10-10 11:00:00,50.67,50.68,50.53,50.53,4600.0,49.1406,49.1503,49.0048,49.0048,4600.0
2016-10-10 11:30:00,50.53,50.57,50.39,50.39,27195.0,49.0048,49.0436,48.8691,48.8691,27195.0
2016-10-10 12:00:00,50.42,50.51,50.34,50.47,26013.0,48.8982,48.9854,48.8206,48.9466,26013.0
2016-10-10 12:30:00,50.44,50.44,50.35,50.4,10210.0,48.9176,48.9176,48.8303,48.8788,10210.0
2016-10-10 13:00:00,50.4,50.57,50.4,50.54,14062.0,48.8788,49.0436,48.8788,49.0145,14062.0
2016-10-10 13:30:00,50.54,50.54,50.42,50.45,19449.0,49.0145,49.0145,48.8982,48.9272,19449.0
2016-10-10 14:00:00,50.45,50.45,50.33,50.36,8723.0,48.9272,48.9272,48.8109,48.84,8723.0
2016-10-10 14:30:00,50.35,50.37,50.31,50.32,13035.0,48.8303,48.8497,48.7915,48.8012,13035.0
2016-10-10 15:00:00,50.33,50.4,50.32,50.4,15954.0,48.8109,48.8788,48.8012,48.8788,15954.0
2016-10-10 15:30:00,50.38,50.39,50.13,50.21,91177.0,48.8594,48.8691,48.6169,48.6945,91177.0
2016-10-11 09:30:00,50.23,50.23,49.63,49.66,10085.0,48.7139,48.7139,48.132,48.1611,10085.0
2016-10-11 10:00:00,49.63,49.66,49.23,49.29,16893.0,48.132,48.1611,47.7441,47.8023,16893.0
2016-10-11 10:30:00,49.33,49.52,49.3,49.38,10862.0,47.8411,48.0253,47.812,47.8895,10862.0
2016-10-11 11:00:00,49.38,49.55,49.32,49.48,53579.0,47.8895,48.0544,47.8314,47.9865,53579.0
2016-10-11 11:30:00,49.46,49.56,49.42,49.5,15316.0,47.9671,48.0641,47.9283,48.0059,15316.0
2016-10-11 12:00:00,49.53,49.64,49.48,49.59,7853.0,48.035,48.1417,47.9865,48.0932,7853.0
2016-10-11 12:30:00,49.59,49.62,49.52,49.53,4551.0,48.0932,48.1223,48.0253,48.035,4551.0
2016-10-11 13:00:00,49.52,49.57,49.43,49.56,6187.0,48.0253,48.0738,47.938,48.0641,6187.0
2016-10-11 13:30:00,49.61,49.61,49.38,49.44,12438.0,48.1126,48.1126,47.8895,47.9477,12438.0
2016-10-11 14:00:00,49.43,49.55,49.32,49.35,9777.0,47.938,48.0544,47.8314,47.8605,9777.0
2016-10-11 14:30:00,49.34,49.44,49.27,49.36,8250.0,47.8508,47.9477,47.7829,47.8701,8250.0
2016-10-11 15:00:00,49.35,49.35,49.23,49.24,35900.0,47.8605,47.8605,47.7441,47.7538,35900.0
2016-10-11 15:30:00,49.25,49.4,49.23,49.31,58075.0,47.7635,47.9089,47.7441,47.8217,58075.0
2016-10-12 09:30:00,49.32,49.85,49.16,49.85,13149.0,47.8314,48.3454,47.6762,48.3454,13149.0
2016-10-12 10:00:00,49.89,50.14,49.81,50.14,8176.0,48.3842,48.6266,48.3066,48.6266,8176.0
2016-10-12 10:30:00,50.14,50.17,49.7,49.7,14610.0,48.6266,48.6557,48.1999,48.1999,14610.0
2016-10-12 11:00:00,49.7,49.82,49.7,49.81,7900.0,48.1999,48.3163,48.1999,48.3066,7900.0
2016-10-12 11:30:00,49.8,49.82,49.71,49.73,6300.0,48.2969,48.3163,48.2096,48.229,6300.0
2016-10-12 12:00:00,49.73,49.8,49.7,49.77,6400.0,48.229,48.2969,48.1999,48.2678,6400.0
2016-10-12 12:30:00,49.78,49.82,49.74,49.76,7900.0,48.2775,48.3163,48.2387,48.2581,7900.0
2016-10-12 13:00:00,49.79,49.84,49.73,49.84,13970.0,48.2872,48.3357,48.229,48.3357,13970.0
2016-10-12 13:30:00,49.83,49.98,49.83,49.98,30632.0,48.326,48.4714,48.326,48.4714,30632.0
2016-10-12 14:00:00,49.99,50.32,49.96,50.11,19140.0,48.4811,48.8012,48.452,48.5975,19140.0
2016-10-12 14:30:00,50.08,50.1,49.99,50.09,10999.0,48.5684,48.5878,48.4811,48.5781,10999.0
2016-10-12 15:00:00,50.08,50.12,49.91,49.91,14189.0,48.5684,48.6072,48.4035,48.4035,14189.0
2016-10-12 15:30:00,49.91,49.97,49.83,49.95,38546.0,48.4035,48.4617,48.326,48.4423,38546.0
2016-10-13 09:30:00,49.3,49.39,49.11,49.24,18221.0,47.812,47.8992,47.6277,47.7538,18221.0
2016-10-13 10:00:00,49.26,49.39,49.05,49.28,23499.0,47.7732,47.8992,47.5695,47.7926,23499.0
2016-10-13 10:30:00,49.28,49.56,49.27,49.53,13274.0,47.7926,48.0641,47.7829,48.035,13274.0
2016-10-13 11:00:00,49.56,49.66,49.48,49.63,8431.0,48.0641,48.1611,47.9865,48.132,8431.0
2016-10-13 11:30:00,49.62,49.64,49.52,49.56,9619.0,48.1223,48.1417,48.0253,48.0641,9619.0
2016-10-13 12:00:00,49.55,49.66,49.49,49.65,10913.0,48.0544,48.1611,47.9962,48.1514,10913.0
2016-10-13 12:30:00,49.65,49.74,49.62,49.73,7550.0,48.1514,48.2387,48.1223,48.229,7550.0
2016-10-13 13:00:00,49.73,49.75,49.71,49.72,11460.0,48.229,48.2484,48.2096,48.2193,11460.0
2016-10-13 13:30:00,49.72,49.85,49.7,49.84,9004.0,48.2193,48.3454,48.1999,48.3357,9004.0
2016-10-13 14:00:00,49.85,49.9,49.75,49.79,10361.0,48.3454,48.3938,48.2484,48.2872,10361.0
2016-10-13 14:30:00,49.81,49.87,49.78,49.83,14730.0,48.3066,48.3648,48.2775,48.326,14730.0
2016-10-13 15:00:00,49.83,49.83,49.75,49.75,9928.0,48.326,48.326,48.2484,48.2484,9928.0
2016-10-13 15:30:00,49.76,49.81,49.67,49.77,40061.0,48.2581,48.3066,48.1708,48.2678,40061.0
2016-10-14 09:30:00,50.09,50.37,50.07,50.19,6801.0,48.5781,48.8497,48.5587,48.6751,6801.0
2016-10-14 10:00:00,50.17,50.27,50.08,50.17,16914.0,48.6557,48.7527,48.5684,48.6557,16914.0
2016-10-14 10:30:00,50.17,50.23,50.08,50.11,7100.0,48.6557,48.7139,48.5684,48.5975,7100.0
2016-10-14 11:00:00,50.06,50.06,49.72,49.78,11975.0,48.549,48.549,48.2193,48.2775,11975.0
2016-10-14 11:30:00,49.75,49.81,49.64,49.76,6593.0,48.2484,48.3066,48.1417,48.2581,6593.0
2016-10-14 12:00:00,49.75,49.79,49.71,49.79,6426.0,48.2484,48.2872,48.2096,48.2872,6426.0
2016-10-14 12:30:00,49.8,49.89,49.78,49.84,5900.0,48.2969,48.3842,48.2775,48.3357,5900.0
2016-10-14 13:00:00,49.83,50.16,49.82,50.14,12350.0,48.326,48.646,48.3163,48.6266,12350.0
2016-10-14 13:30:00,50.16,50.29,50.13,50.18,13450.0,48.646,48.7721,48.6169,48.6654,13450.0
2016-10-14 14:00:00,50.19,50.3,50.12,50.29,12452.0,48.6751,48.7818,48.6072,48.7721,12452.0
2016-10-14 14:30:00,50.3,50.3,50.1,50.12,18315.0,48.7818,48.7818,48.5878,48.6072,18315.0
2016-10-14 15:00:00,50.12,50.28,50.11,50.28,20905.0,48.6072,48.7624,48.5975,48.7624,20905.0
2016-10-14 15:30:00,50.28,50.29,50.01,50.06,32839.0,48.7624,48.7721,48.5005,48.549,32839.0
2016-10-17 09:30:00,49.84,50.09,49.73,50.07,8392.0,48.3357,48.5781,48.229,48.5587,8392.0
2016-10-17 10:00:00,50.06,50.23,50.03,50.18,9327.0,48.549,48.7139,48.5199,48.6654,9327.0
2016-10-17 10:30:00,50.17,50.17,49.83,49.89,3510.0,48.6557,48.6557,48.326,48.3842,3510.0
2016-10-17 11:00:00,49.89,49.97,49.82,49.92,2660.0,48.3842,48.4617,48.3163,48.4132,2660.0
2016-10-17 11:30:00,49.9,49.99,49.87,49.91,6749.0,48.3938,48.4811,48.3648,48.4035,6749.0
2016-10-17 12:00:00,49.91,49.91,49.84,49.86,3700.0,48.4035,48.4035,48.3357,48.3551,3700.0
2016-10-17 12:30:00,49.85,49.88,49.82,49.88,2701.0,48.3454,48.3745,48.3163,48.3745,2701.0
2016-10-17 13:00:00,49.9,49.9,49.77,49.82,6258.0,48.3938,48.3938,48.2678,48.3163,6258.0
2016-10-17 13:30:00,49.79,49.8,49.58,49.6,17053.0,48.2872,48.2969,48.0835,48.1029,17053.0
2016-10-17 14:00:00,49.6,49.74,49.59,49.65,10536.0,48.1029,48.2387,48.0932,48.1514,10536.0
2016-10-17 14:30:00,49.63,49.79,49.63,49.74,11693.0,48.132,48.2872,48.132,48.2387,11693.0
2016-10-17 15:00:00,49.72,49.74,49.62,49.69,27541.0,48.2193,48.2387,48.1223,48.1902,27541.0
2016-10-17 15:30:00,49.7,49.77,49.64,49.7,30618.0,48.1999,48.2678,48.1417,48.1999,30618.0
2016-10-18 09:30:00,50.31,50.31,50.07,50.13,10769.0,48.7915,48.7915,48.5587,48.6169,10769.0
2016-10-18 10:00:00,50.15,50.36,50.15,50.23,16958.0,48.6363,48.84,48.6363,48.7139,16958.0
2016-10-18 10:30:00,50.29,50.45,50.27,50.33,7400.0,48.7721,48.9272,48.7527,48.8109,7400.0
2016-10-18 11:00:00,50.34,50.55,50.33,50.52,14329.0,48.8206,49.0242,48.8109,48.9951,14329.0
2016-10-18 11:30:00,50.53,50.63,50.49,50.58,5300.0,49.0048,49.1018,48.966,49.0533,5300.0
2016-10-18 12:00:00,50.57,50.57,50.39,50.41,7600.0,49.0436,49.0436,48.8691,48.8885,7600.0
2016-10-18 12:30:00,50.44,50.44,50.31,50.41,7178.0,48.9176,48.9176,48.7915,48.8885,7178.0
2016-10-18 13:00:00,50.42,50.5,50.41,50.48,9499.0,48.8982,48.9757,48.8885,48.9563,9499.0
2016-10-18 13:30:00,50.48,50.55,50.43,50.43,5343.0,48.9563,49.0242,48.9079,48.9079,5343.0
2016-10-18 14:00:00,50.4,50.4,50.16,50.24,26452.0,48.8788,48.8788,48.646,48.7236,26452.0
2016-10-18 14:30:00,50.22,50.27,50.15,50.2,14795.0,48.7042,48.7527,48.6363,48.6848,14795.0
2016-10-18 15:00:00,50.18,50.3,50.12,50.28,11124.0,48.6654,48.7818,48.6072,48.7624,11124.0
2016-10-18 15:30:00,50.28,50.38,50.25,50.36,33732.0,48.7624,48.8594,48.7333,48.84,33732.0
2016-10-19 09:30:00,50.43,50.46,50.31,50.32,6707.0,48.9079,48.9369,48.7915,48.8012,6707.0
2016-10-19 10:00:00,50.29,50.4,50.15,50.4,5849.0,48.7721,48.8788,48.6363,48.8788,5849.0
2016-10-19 10:30:00,50.41,50.58,50.4,50.46,8032.0,48.8885,49.0533,48.8788,48.9369,8032.0
2016-10-19 11:00:00,50.46,50.66,50.42,50.61,5913.0,48.9369,49.1309,48.8982,49.0824,5913.0
2016-10-19 11:30:00,50.64,50.74,50.52,50.66,4642.0,49.1115,49.2085,48.9951,49.1309,4642.0
2016-10-19 12:00:00,50.65,50.82,50.57,50.8,3200.0,49.1212,49.2861,49.0436,49.2667,3200.0
2016-10-19 12:30:00,50.67,50.7,50.56,50.56,3723.0,49.1406,49.1697,49.0339,49.0339,3723.0
2016-10-19 13:00:00,50.57,50.64,50.53,50.63,5500.0,49.0436,49.1115,49.0048,49.1018,5500.0
2016-10-19 13:30:00,50.61,50.67,50.54,50.63,5947.0,49.0824,49.1406,49.0145,49.1018,5947.0
2016-10-19 14:00:00,50.67,50.78,50.64,50.72,6092.0,49.1406,49.2473,49.1115,49.1891,6092.0
2016-10-19 14:30:00,50.74,50.74,50.48,50.6,13979.0,49.2085,49.2085,48.9563,49.0727,13979.0
2016-10-19 15:00:00,50.59,50.75,50.58,50.58,31423.0,49.063,49.2182,49.0533,49.0533,31423.0
2016-10-19 15:30:00,50.61,50.61,50.46,50.51,28518.0,49.0824,49.0824,48.9369,48.9854,28518.0
2016-10-20 09:30:00,50.54,50.87,50.48,50.76,12198.0,49.0145,49.3346,48.9563,49.2279,12198.0
2016-10-20 10:00:00,50.73,50.87,50.7,50.76,17511.0,49.1988,49.3346,49.1697,49.2279,17511.0
2016-10-20 10:30:00,50.73,50.73,50.47,50.54,13564.0,49.1988,49.1988,48.9466,49.0145,13564.0
2016-10-20 11:00:00,50.53,50.68,50.42,50.59,43107.0,49.0048,49.1503,48.8982,49.063,43107.0
2016-10-20 11:30:00,50.61,50.62,50.43,50.62,11122.0,49.0824,49.0921,48.9079,49.0921,11122.0
2016-10-20 12:00:00,50.61,50.68,50.53,50.68,7659.0,49.0824,49.1503,49.0048,49.1503,7659.0
2016-10-20 12:30:00,50.63,50.96,50.63,50.94,8239.0,49.1018,49.4219,49.1018,49.4025,8239.0
2016-10-20 13:00:00,50.93,51.05,50.8,50.81,7963.0,49.3928,49.5091,49.2667,49.2764,7963.0
2016-10-20 13:30:00,50.82,50.84,50.66,50.69,7237.0,49.2861,49.3055,49.1309,49.16,7237.0
2016-10-20 14:00:00,50.72,50.86,50.72,50.86,7536.0,49.1891,49.3249,49.1891,49.3249,7536.0
2016-10-20 14:30:00,50.82,50.93,50.8,50.88,9907.0,49.2861,49.3928,49.2667,49.3443,9907.0
2016-10-20 15:00:00,50.86,50.94,50.72,50.73,17446.0,49.3249,49.4025,49.1891,49.1988,17446.0
2016-10-20 15:30:00,50.72,50.79,50.66,50.66,43766.0,49.1891,49.257,49.1309,49.1309,43766.0
2016-10-21 09:30:00,50.36,50.36,49.77,49.94,12713.0,48.84,48.84,48.2678,48.4326,12713.0
2016-10-21 10:00:00,49.95,50.03,49.86,50.02,13336.0,48.4423,48.5199,48.3551,48.5102,13336.0
2016-10-21 10:30:00,50.1,50.43,50.08,50.43,9909.0,48.5878,48.9079,48.5684,48.9079,9909.0
2016-10-21 11:00:00,50.38,50.42,50.28,50.3,7360.0,48.8594,48.8982,48.7624,48.7818,7360.0
2016-10-21 11:30:00,50.28,50.47,50.27,50.44,6630.0,48.7624,48.9466,48.7527,48.9176,6630.0
2016-10-21 12:00:00,50.46,50.47,50.34,50.35,8062.0,48.9369,48.9466,48.8206,48.8303,8062.0
2016-10-21 12:30:00,50.38,50.41,50.37,50.4,900.0,48.8594,48.8885,48.8497,48.8788,900.0
2016-10-21 13:00:00,50.4,50.42,50.33,50.37,6632.0,48.8788,48.8982,48.8109,48.8497,6632.0
2016-10-21 13:30:00,50.39,50.43,50.35,50.35,4704.0,48.8691,48.9079,48.8303,48.8303,4704.0
2016-10-21 14:00:00,50.34,50.35,50.24,50.26,3800.0,48.8206,48.8303,48.7236,48.743,3800.0
2016-10-21 14:30:00,50.24,50.28,50.15,50.21,4361.0,48.7236,48.7624,48.6363,48.6945,4361.0
2016-10-21 15:00:00,50.24,50.27,50.16,50.18,4610.0,48.7236,48.7527,48.646,48.6654,4610.0
2016-10-21 15:30:00,50.21,50.38,50.19,50.33,22286.0,48.6945,48.8594,48.6751,48.8109,22286.0
2016-10-24 09:30:00,50.78,51.3,50.78,50.96,23677.0,49.2473,49.7516,49.2473,49.4219,23677.0
2016-10-24 10:00:00,50.96,51.12,50.63,50.8,31000.0,49.4219,49.577,49.1018,49.2667,31000.0
2016-10-24 10:30:00,50.82,50.82,50.56,50.57,11314.0,49.2861,49.2861,49.0339,49.0436,11314.0
2016-10-24 11:00:00,50.52,50.66,50.48,50.51,2800.0,48.9951,49.1309,48.9563,48.9854,2800.0
2016-10-24 11:30:00,50.52,50.57,50.39,50.47,3400.0,48.9951,49.0436,48.8691,48.9466,3400.0
2016-10-24 12:00:00,50.47,50.47,50.4,50.4,1871.0,48.9466,48.9466,48.8788,48.8788,1871.0
2016-10-24 12:30:00,50.29,50.36,50.19,50.29,12916.0,48.7721,48.84,48.6751,48.7721,12916.0
2016-10-24 13:00:00,50.32,50.32,50.21,50.27,4700.0,48.8012,48.8012,48.6945,48.7527,4700.0
2016-10-24 13:30:00,50.31,50.36,50.27,50.34,7000.0,48.7915,48.84,48.7527,48.8206,7000.0
2016-10-24 14:00:00,50.35,50.4,50.25,50.34,14149.0,48.8303,48.8788,48.7333,48.8206,14149.0
2016-10-24 14:30:00,50.34,50.6,50.32,50.57,16500.0,48.8206,49.0727,48.8012,49.0436,16500.0
2016-10-24 15:00:00,50.57,50.57,50.36,50.36,6400.0,49.0436,49.0436,48.84,48.84,6400.0
2016-10-24 15:30:00,50.33,50.44,50.27,50.43,42864.0,48.8109,48.9176,48.7527,48.9079,42864.0
2016-10-25 09:30:00,50.26,50.48,50.14,50.27,6442.0,48.743,48.9563,48.6266,48.7527,6442.0
2016-10-25 10:00:00,50.32,50.44,50.03,50.03,12104.0,48.8012,48.9176,48.5199,48.5199,12104.0
2016-10-25 10:30:00,50.11,50.18,49.95,50.04,9900.0,48.5975,48.6654,48.4423,48.5296,9900.0
2016-10-25 11:00:00,50.07,50.12,49.8,49.9,12119.0,48.5587,48.6072,48.2969,48.3938,12119.0
2016-10-25 11:30:00,49.92,50.04,49.66,49.71,20939.0,48.4132,48.5296,48.1611,48.2096,20939.0
2016-10-25 12:00:00,49.7,50.08,49.6,50.01,15998.0,48.1999,48.5684,48.1029,48.5005,15998.0
2016-10-25 12:30:00,50.0,50.14,49.92,50.1,8051.0,48.4908,48.6266,48.4132,48.5878,8051.0
2016-10-25 13:00:00,50.11,50.17,50.07,50.12,9851.0,48.5975,48.6557,48.5587,48.6072,9851.0
2016-10-25 13:30:00,50.13,50.15,50.08,50.09,6793.0,48.6169,48.6363,48.5684,48.5781,6793.0
2016-10-25 14:00:00,50.12,50.13,49.41,49.69,130691.0,48.6072,48.6169,47.9186,48.1902,130691.0
2016-10-25 14:30:00,49.66,49.95,49.45,49.74,99775.0,48.1611,48.4423,47.9574,48.2387,99775.0
2016-10-25 15:00:00,49.74,49.75,49.66,49.68,39826.0,48.2387,48.2484,48.1611,48.1805,39826.0
2016-10-25 15:30:00,49.68,49.83,49.63,49.81,83020.0,48.1805,48.326,48.132,48.3066,83020.0
2016-10-26 09:30:00,48.98,49.05,48.08,48.08,50073.0,47.5016,47.5695,46.6288,46.6288,50073.0
2016-10-26 10:00:00,48.09,48.33,47.96,48.21,41112.0,46.6385,46.8712,46.5124,46.7549,41112.0
2016-10-26 10:30:00,48.24,48.41,48.1,48.3,15104.0,46.784,46.9488,46.6482,46.8421,15104.0
2016-10-26 11:00:00,48.34,48.62,48.21,48.62,28934.0,46.8809,47.1525,46.7549,47.1525,28934.0
2016-10-26 11:30:00,48.67,48.92,48.67,48.8,23595.0,47.201,47.4434,47.201,47.3271,23595.0
2016-10-26 12:00:00,48.81,48.86,48.63,48.63,25495.0,47.3367,47.3852,47.1622,47.1622,25495.0
2016-10-26 12:30:00,48.62,48.75,48.44,48.71,24547.0,47.1525,47.2786,46.9779,47.2398,24547.0
2016-10-26 13:00:00,48.73,48.79,48.55,48.68,26917.0,47.2592,47.3174,47.0846,47.2107,26917.0
2016-10-26 13:30:00,48.69,48.76,48.6,48.7,22893.0,47.2204,47.2883,47.1331,47.2301,22893.0
2016-10-26 14:00:00,48.69,48.78,48.68,48.68,12653.0,47.2204,47.3077,47.2107,47.2107,12653.0
2016-10-26 14:30:00,48.68,48.78,48.62,48.75,22404.0,47.2107,47.3077,47.1525,47.2786,22404.0
2016-10-26 15:00:00,48.75,48.81,48.72,48.74,21977.0,47.2786,47.3367,47.2495,47.2689,21977.0
2016-10-26 15:30:00,48.74,48.76,48.66,48.67,61428.0,47.2689,47.2883,47.1913,47.201,61428.0
2016-10-27 09:30:00,49.04,49.04,48.55,48.68,21580.0,47.5598,47.5598,47.0846,47.2107,21580.0
2016-10-27 10:00:00,48.68,48.8,48.47,48.51,26301.0,47.2107,47.3271,47.007,47.0458,26301.0
2016-10-27 10:30:00,48.54,48.67,48.48,48.52,18494.0,47.0749,47.201,47.0167,47.0555,18494.0
2016-10-27 11:00:00,48.57,48.81,48.57,48.78,10903.0,47.104,47.3367,47.104,47.3077,10903.0
2016-10-27 11:30:00,48.77,49.0,48.7,48.99,11904.0,47.298,47.521,47.2301,47.5113,11904.0
2016-10-27 12:00:00,49.02,49.09,48.92,48.96,7900.0,47.5404,47.6083,47.4434,47.4822,7900.0
2016-10-27 12:30:00,48.95,48.97,48.82,48.84,7307.0,47.4725,47.4919,47.3464,47.3658,7307.0
2016-10-27 13:00:00,48.85,48.87,48.79,48.81,8200.0,47.3755,47.3949,47.3174,47.3367,8200.0
2016-10-27 13:30:00,48.84,48.84,48.72,48.74,11400.0,47.3658,47.3658,47.2495,47.2689,11400.0
2016-10-27 14:00:00,48.74,48.88,48.73,48.83,11500.0,47.2689,47.4046,47.2592,47.3561,11500.0
2016-10-27 14:30:00,48.8,48.82,48.7,48.76,14739.0,47.3271,47.3464,47.2301,47.2883,14739.0
2016-10-27 15:00:00,48.77,48.83,48.72,48.8,14374.0,47.298,47.3561,47.2495,47.3271,14374.0
2016-10-27 15:30:00,48.83,48.87,48.71,48.83,91514.0,47.3561,47.3949,47.2398,47.3561,91514.0
2016-10-28 09:30:00,48.91,49.6,48.91,49.34,12555.0,47.4337,48.1029,47.4337,47.8508,12555.0
2016-10-28 10:00:00,49.31,49.36,49.16,49.26,19788.0,47.8217,47.8701,47.6762,47.7732,19788.0
2016-10-28 10:30:00,49.25,49.53,49.25,49.41,44107.0,47.7635,48.035,47.7635,47.9186,44107.0
2016-10-28 11:00:00,49.39,49.68,49.39,49.59,26575.0,47.8992,48.1805,47.8992,48.0932,26575.0
2016-10-28 11:30:00,49.61,49.8,49.54,49.68,19808.0,48.1126,48.2969,48.0447,48.1805,19808.0
2016-10-28 12:00:00,49.69,49.79,49.59,49.67,19779.0,48.1902,48.2872,48.0932,48.1708,19779.0
2016-10-28 12:30:00,49.67,50.15,49.63,50.11,18101.0,48.1708,48.6363,48.132,48.5975,18101.0
2016-10-28 13:00:00,50.1,50.14,49.71,49.81,49001.0,48.5878,48.6266,48.2096,48.3066,49001.0
2016-10-28 13:30:00,49.8,49.82,49.33,49.33,18373.0,48.2969,48.3163,47.8411,47.8411,18373.0
2016-10-28 14:00:00,49.34,49.8,49.34,49.8,33465.0,47.8508,48.2969,47.8508,48.2969,33465.0
2016-10-28 14:30:00,49.82,49.82,49.68,49.8,22659.0,48.3163,48.3163,48.1805,48.2969,22659.0
2016-10-28 15:00:00,49.78,50.13,49.73,50.12,29535.0,48.2775,48.6169,48.229,48.6072,29535.0
2016-10-28 15:30:00,50.11,50.23,49.79,49.94,102097.0,48.5975,48.7139,48.2872,48.4326,102097.0
2016-10-31 09:30:00,50.21,50.64,49.97,49.97,9413.0,48.6945,49.1115,48.4617,48.4617,9413.0
2016-10-31 10:00:00,50.03,50.28,50.01,50.19,10709.0,48.5199,48.7624,48.5005,48.6751,10709.0
2016-10-31 10:30:00,50.22,50.25,49.97,50.01,7783.0,48.7042,48.7333,48.4617,48.5005,7783.0
2016-10-31 11:00:00,50.05,50.13,49.98,50.13,8002.0,48.5393,48.6169,48.4714,48.6169,8002.0
2016-10-31 11:30:00,50.1,50.2,50.0,50.1,8708.0,48.5878,48.6848,48.4908,48.5878,8708.0
2016-10-31 12:00:00,50.14,50.27,50.13,50.24,8407.0,48.6266,48.7527,48.6169,48.7236,8407.0
2016-10-31 12:30:00,50.27,50.3,50.2,50.25,7074.0,48.7527,48.7818,48.6848,48.7333,7074.0
2016-10-31 13:00:00,50.25,50.44,50.23,50.41,55609.0,48.7333,48.9176,48.7139,48.8885,55609.0
2016-10-31 13:30:00,50.44,50.56,50.43,50.47,11430.0,48.9176,49.0339,48.9079,48.9466,11430.0
2016-10-31 14:00:00,50.46,50.48,50.33,50.35,13299.0,48.9369,48.9563,48.8109,48.8303,13299.0
2016-10-31 14:30:00,50.35,50.72,50.35,50.72,20353.0,48.8303,49.1891,48.8303,49.1891,20353.0
2016-10-31 15:00:00,50.7,50.89,50.64,50.89,32335.0,49.1697,49.354,49.1115,49.354,32335.0
2016-10-31 15:30:00,50.91,50.97,50.75,50.8,72202.0,49.3734,49.4316,49.2182,49.2667,72202.0
2016-11-01 09:30:00,50.81,51.19,50.69,50.97,12429.0,49.2764,49.6449,49.16,49.4316,12429.0
2016-11-01 10:00:00,50.93,50.93,50.75,50.8,11701.0,49.3928,49.3928,49.2182,49.2667,11701.0
2016-11-01 10:30:00,50.75,50.84,50.59,50.72,14219.0,49.2182,49.3055,49.063,49.1891,14219.0
2016-11-01 11:00:00,50.65,50.73,50.32,50.32,8964.0,49.1212,49.1988,48.8012,48.8012,8964.0
2016-11-01 11:30:00,50.27,50.38,50.24,50.3,10000.0,48.7527,48.8594,48.7236,48.7818,10000.0
2016-11-01 12:00:00,50.34,50.35,50.13,50.21,9018.0,48.8206,48.8303,48.6169,48.6945,9018.0
2016-11-01 12:30:00,50.23,50.27,49.98,50.07,8034.0,48.7139,48.7527,48.4714,48.5587,8034.0
2016-11-01 13:00:00,50.09,50.09,49.85,49.92,9618.0,48.5781,48.5781,48.3454,48.4132,9618.0
2016-11-01 13:30:00,49.93,49.95,49.72,49.8,21128.0,48.4229,48.4423,48.2193,48.2969,21128.0
2016-11-01 14:00:00,49.79,50.04,49.76,50.03,18117.0,48.2872,48.5296,48.2581,48.5199,18117.0
2016-11-01 14:30:00,50.04,50.18,50.04,50.14,7983.0,48.5296,48.6654,48.5296,48.6266,7983.0
2016-11-01 15:00:00,50.13,50.37,50.07,50.37,18437.0,48.6169,48.8497,48.5587,48.8497,18437.0
2016-11-01 15:30:00,50.36,50.55,50.32,50.39,78845.0,48.84,49.0242,48.8012,48.8691,78845.0
2016-11-02 09:30:00,49.57,50.33,49.57,50.01,39334.0,48.0738,48.8109,48.0738,48.5005,39334.0
2016-11-02 10:00:00,50.02,50.1,49.77,50.1,23963.0,48.5102,48.5878,48.2678,48.5878,23963.0
2016-11-02 10:30:00,50.08,50.23,49.83,50.23,26870.0,48.5684,48.7139,48.326,48.7139,26870.0
2016-11-02 11:00:00,50.25,50.29,50.1,50.15,27696.0,48.7333,48.7721,48.5878,48.6363,27696.0
2016-11-02 11:30:00,50.18,50.3,50.17,50.27,35548.0,48.6654,48.7818,48.6557,48.7527,35548.0
2016-11-02 12:00:00,50.28,50.36,50.21,50.31,30814.0,48.7624,48.84,48.6945,48.7915,30814.0
2016-11-02 12:30:00,50.3,50.37,50.18,50.37,29878.0,48.7818,48.8497,48.6654,48.8497,29878.0
2016-11-02 13:00:00,50.34,50.49,50.33,50.37,102609.0,48.8206,48.966,48.8109,48.8497,102609.0
2016-11-02 13:30:00,50.36,50.58,50.35,50.54,37255.0,48.84,49.0533,48.8303,49.0145,37255.0
2016-11-02 14:00:00,50.56,50.57,50.02,50.36,52804.0,49.0339,49.0436,48.5102,48.84,52804.0
2016-11-02 14:30:00,50.34,50.61,50.21,50.43,51613.0,48.8206,49.0824,48.6945,48.9079,51613.0
2016-11-02 15:00:00,50.41,50.74,50.33,50.65,74673.0,48.8885,49.2085,48.8109,49.1212,74673.0
2016-11-02 15:30:00,50.66,50.66,50.0,50.15,106648.0,49.1309,49.1309,48.4908,48.6363,106648.0
2016-11-03 09:30:00,52.9,53.66,51.33,51.42,117737.0,51.3033,52.0404,49.7807,49.868,117737.0
2016-11-03 10:00:00,51.45,52.07,51.23,51.88,99100.0,49.8971,50.4984,49.6837,50.3141,99100.0
2016-11-03 10:30:00,51.88,52.51,51.83,52.37,71188.0,50.3141,50.9251,50.2656,50.7893,71188.0
2016-11-03 11:00:00,52.34,52.67,51.83,51.99,55968.0,50.7602,51.0802,50.2656,50.4208,55968.0
2016-11-03 11:30:00,52.02,52.1,51.71,51.91,51262.0,50.4499,50.5274,50.1492,50.3432,51262.0
2016-11-03 12:00:00,51.97,52.01,51.76,51.97,54066.0,50.4014,50.4402,50.1977,50.4014,54066.0
2016-11-03 12:30:00,51.85,51.9,51.52,51.74,28565.0,50.285,50.3335,49.965,50.1783,28565.0
2016-11-03 13:00:00,51.75,51.76,51.46,51.49,34670.0,50.188,50.1977,49.9068,49.9359,34670.0
2016-11-03 13:30:00,51.54,51.75,51.54,51.71,29149.0,49.9843,50.188,49.9843,50.1492,29149.0
2016-11-03 14:00:00,51.76,51.91,51.57,51.69,41976.0,50.1977,50.3432,50.0134,50.1298,41976.0
2016-11-03 14:30:00,51.72,51.72,51.12,51.12,64916.0,50.1589,50.1589,49.577,49.577,64916.0
2016-11-03 15:00:00,51.11,51.25,50.92,50.97,58791.0,49.5673,49.7031,49.3831,49.4316,58791.0
2016-11-03 15:30:00,50.97,51.1,50.73,51.0,182678.0,49.4316,49.5576,49.1988,49.4606,182678.0
2016-11-04 09:30:00,51.19,51.28,50.86,51.13,42399.0,49.6449,49.7322,49.3249,49.5867,42399.0
2016-11-04 10:00:00,51.14,51.26,50.66,50.96,33550.0,49.5964,49.7128,49.1309,49.4219,33550.0
2016-11-04 10:30:00,50.97,51.28,50.91,51.28,21385.0,49.4316,49.7322,49.3734,49.7322,21385.0
2016-11-04 11:00:00,51.27,51.34,51.14,51.24,18564.0,49.7225,49.7904,49.5964,49.6934,18564.0
2016-11-04 11:30:00,51.27,51.28,50.98,51.1,24175.0,49.7225,49.7322,49.4413,49.5576,24175.0
2016-11-04 12:00:00,51.1,51.44,51.07,51.38,30840.0,49.5576,49.8874,49.5285,49.8292,30840.0
2016-11-04 12:30:00,51.41,51.67,51.33,51.5,138173.0,49.8583,50.1104,49.7807,49.9456,138173.0
2016-11-04 13:00:00,51.49,52.06,51.3,51.43,56510.0,49.9359,50.4887,49.7516,49.8777,56510.0
2016-11-04 13:30:00,51.43,51.43,51.18,51.35,23351.0,49.8777,49.8777,49.6352,49.8001,23351.0
2016-11-04 14:00:00,51.34,51.43,51.05,51.23,35381.0,49.7904,49.8777,49.5091,49.6837,35381.0
2016-11-04 14:30:00,51.21,51.23,50.89,50.9,46061.0,49.6643,49.6837,49.354,49.3637,46061.0
2016-11-04 15:00:00,50.91,50.93,50.57,50.6,84657.0,49.3734,49.3928,49.0436,49.0727,84657.0
2016-11-04 15:30:00,50.58,50.69,50.41,50.63,145496.0,49.0533,49.16,48.8885,49.1018,145496.0
2016-11-07 09:30:00,51.32,51.5,50.75,51.3,14133.0,49.771,49.9456,49.2182,49.7516,14133.0
2016-11-07 10:00:00,51.3,51.5,51.3,51.4,11200.0,49.7516,49.9456,49.7516,49.8486,11200.0
2016-11-07 10:30:00,51.38,51.44,51.24,51.27,13590.0,49.8292,49.8874,49.6934,49.7225,13590.0
2016-11-07 11:00:00,51.32,51.72,51.32,51.72,24370.0,49.771,50.1589,49.771,50.1589,24370.0
2016-11-07 11:30:00,51.73,51.83,51.56,51.8,10193.0,50.1686,50.2656,50.0037,50.2365,10193.0
2016-11-07 12:00:00,51.8,51.86,51.64,51.78,8988.0,50.2365,50.2947,50.0813,50.2171,8988.0
2016-11-07 12:30:00,51.8,51.85,51.68,51.74,9400.0,50.2365,50.285,50.1201,50.1783,9400.0
2016-11-07 13:00:00,51.79,51.82,51.64,51.66,5879.0,50.2268,50.2559,50.0813,50.1007,5879.0
2016-11-07 13:30:00,51.65,51.81,51.64,51.73,13713.0,50.091,50.2462,50.0813,50.1686,13713.0
2016-11-07 14:00:00,51.75,51.81,51.63,51.64,20229.0,50.188,50.2462,50.0716,50.0813,20229.0
2016-11-07 14:30:00,51.65,51.65,51.47,51.52,13738.0,50.091,50.091,49.9165,49.965,13738.0
2016-11-07 15:00:00,51.54,51.55,51.43,51.46,23330.0,49.9843,49.994,49.8777,49.9068,23330.0
2016-11-07 15:30:00,51.46,51.6,51.37,51.46,85250.0,49.9068,50.0425,49.8195,49.9068,85250.0
2016-11-08 09:30:00,50.76,51.4,50.66,51.32,21914.0,49.2279,49.8486,49.1309,49.771,21914.0
2016-11-08 10:00:00,51.31,51.39,51.19,51.23,13489.0,49.7613,49.8389,49.6449,49.6837,13489.0
2016-11-08 10:30:00,51.31,51.73,51.28,51.71,8594.0,49.7613,50.1686,49.7322,50.1492,8594.0
2016-11-08 11:00:00,51.76,52.01,51.73,51.86,17387.0,50.1977,50.4402,50.1686,50.2947,17387.0
2016-11-08 11:30:00,51.86,52.08,51.81,52.0,24016.0,50.2947,50.5081,50.2462,50.4305,24016.0
2016-11-08 12:00:00,51.99,52.16,51.93,52.05,33347.0,50.4208,50.5856,50.3626,50.479,33347.0
2016-11-08 12:30:00,52.05,52.14,51.95,52.09,46783.0,50.479,50.5662,50.382,50.5177,46783.0
2016-11-08 13:00:00,52.13,52.15,51.92,51.94,25869.0,50.5565,50.5759,50.3529,50.3723,25869.0
2016-11-08 13:30:00,51.95,52.23,51.91,52.17,29731.0,50.382,50.6535,50.3432,50.5953,29731.0
2016-11-08 14:00:00,52.2,52.77,52.17,52.77,69796.0,50.6244,51.1772,50.5953,51.1772,69796.0
2016-11-08 14:30:00,52.71,52.75,52.39,52.53,98716.0,51.119,51.1578,50.8087,50.9445,98716.0
2016-11-08 15:00:00,52.52,53.05,52.51,53.05,44778.0,50.9348,51.4488,50.9251,51.4488,44778.0
2016-11-08 15:30:00,53.04,53.05,52.69,52.84,133424.0,51.4391,51.4488,51.0996,51.2451,133424.0
2016-11-09 09:30:00,51.85,53.07,51.75,52.64,35732.0,50.285,51.4682,50.188,51.0511,35732.0
2016-11-09 10:00:00,52.57,52.69,52.17,52.44,23000.0,50.9833,51.0996,50.5953,50.8572,23000.0
2016-11-09 10:30:00,52.45,52.75,52.38,52.58,12216.0,50.8669,51.1578,50.799,50.993,12216.0
2016-11-09 11:00:00,52.6,53.0,52.6,52.99,12875.0,51.0124,51.4003,51.0124,51.3906,12875.0
2016-11-09 11:30:00,53.02,53.24,52.93,52.93,42764.0,51.4197,51.633,51.3324,51.3324,42764.0
2016-11-09 12:00:00,52.97,53.09,52.81,52.91,25929.0,51.3712,51.4876,51.216,51.313,25929.0
2016-11-09 12:30:00,52.9,52.91,52.56,52.62,30907.0,51.3033,51.313,50.9736,51.0318,30907.0
2016-11-09 13:00:00,52.61,52.8,52.6,52.71,17936.0,51.0221,51.2063,51.0124,51.119,17936.0
2016-11-09 13:30:00,52.69,52.99,52.65,52.91,21916.0,51.0996,51.3906,51.0608,51.313,21916.0
2016-11-09 14:00:00,52.85,53.02,52.85,52.95,25053.0,51.2548,51.4197,51.2548,51.3518,25053.0
2016-11-09 14:30:00,52.98,53.09,52.92,52.99,34770.0,51.3809,51.4876,51.3227,51.3906,34770.0
2016-11-09 15:00:00,53.01,53.24,53.01,53.19,52837.0,51.41,51.633,51.41,51.5845,52837.0
2016-11-09 15:30:00,53.2,53.2,52.89,52.94,94109.0,51.5942,51.5942,51.2936,51.3421,94109.0
2016-11-10 09:30:00,53.44,53.77,52.91,53.5,51007.0,51.827,52.147,51.313,51.8852,51007.0
2016-11-10 10:00:00,53.57,53.59,53.0,53.0,12099.0,51.9531,51.9725,51.4003,51.4003,12099.0
2016-11-10 10:30:00,52.98,53.12,52.57,52.62,18828.0,51.3809,51.5167,50.9833,51.0318,18828.0
2016-11-10 11:00:00,52.65,52.99,52.62,52.74,27647.0,51.0608,51.3906,51.0318,51.1481,27647.0
2016-11-10 11:30:00,52.77,52.95,52.63,52.65,46009.0,51.1772,51.3518,51.0414,51.0608,46009.0
2016-11-10 12:00:00,52.68,52.86,52.61,52.64,34975.0,51.0899,51.2645,51.0221,51.0511,34975.0
2016-11-10 12:30:00,52.63,52.82,52.55,52.74,31267.0,51.0414,51.2257,50.9639,51.1481,31267.0
2016-11-10 13:00:00,52.76,52.96,52.66,52.8,31605.0,51.1675,51.3615,51.0705,51.2063,31605.0
2016-11-10 13:30:00,52.8,53.04,52.72,53.02,40048.0,51.2063,51.4391,51.1287,51.4197,40048.0
2016-11-10 14:00:00,53.04,53.12,52.71,52.87,66542.0,51.4391,51.5167,51.119,51.2742,66542.0
2016-11-10 14:30:00,52.88,53.01,52.78,52.88,43130.0,51.2839,51.41,51.1869,51.2839,43130.0
2016-11-10 15:00:00,52.89,52.97,52.76,52.85,44349.0,51.2936,51.3712,51.1675,51.2548,44349.0
2016-11-10 15:30:00,52.85,52.86,52.46,52.6,90243.0,51.2548,51.2645,50.8766,51.0124,90243.0
2016-11-11 09:30:00,52.57,52.84,52.38,52.48,22365.0,50.9833,51.2451,50.799,50.896,22365.0
2016-11-11 10:00:00,52.5,52.76,52.45,52.54,16479.0,50.9154,51.1675,50.8669,50.9542,16479.0
2016-11-11 10:30:00,52.58,52.83,52.57,52.83,16289.0,50.993,51.2354,50.9833,51.2354,16289.0
2016-11-11 11:00:00,52.77,52.92,52.64,52.73,16387.0,51.1772,51.3227,51.0511,51.1384,16387.0
2016-11-11 11:30:00,52.8,52.85,52.62,52.72,20340.0,51.2063,51.2548,51.0318,51.1287,20340.0
2016-11-11 12:00:00,52.72,52.82,52.67,52.74,24957.0,51.1287,51.2257,51.0802,51.1481,24957.0
2016-11-11 12:30:00,52.72,52.78,52.64,52.74,13635.0,51.1287,51.1869,51.0511,51.1481,13635.0
2016-11-11 13:00:00,52.75,52.79,52.66,52.67,20732.0,51.1578,51.1966,51.0705,51.0802,20732.0
2016-11-11 13:30:00,52.71,52.87,52.66,52.81,24300.0,51.119,51.2742,51.0705,51.216,24300.0
2016-11-11 14:00:00,52.79,53.02,52.76,53.0,22753.0,51.1966,51.4197,51.1675,51.4003,22753.0
2016-11-11 14:30:00,53.03,53.07,52.9,52.91,24828.0,51.4294,51.4682,51.3033,51.313,24828.0
2016-11-11 15:00:00,52.9,53.0,52.77,52.82,34182.0,51.3033,51.4003,51.1772,51.2257,34182.0
2016-11-11 15:30:00,52.83,53.08,52.83,52.85,123075.0,51.2354,51.4779,51.2354,51.2548,123075.0
2016-11-14 09:30:00,53.04,53.67,53.04,53.12,26279.0,51.4391,52.0501,51.4391,51.5167,26279.0
2016-11-14 10:00:00,53.19,53.42,53.12,53.4,39160.0,51.5845,51.8076,51.5167,51.7882,39160.0
2016-11-14 10:30:00,53.38,53.7,53.32,53.62,52773.0,51.7688,52.0792,51.7106,52.0016,52773.0
2016-11-14 11:00:00,53.61,53.7,53.36,53.42,24973.0,51.9919,52.0792,51.7494,51.8076,24973.0
2016-11-14 11:30:00,53.43,53.47,53.33,53.41,35407.0,51.8173,51.8561,51.7203,51.7979,35407.0
2016-11-14 12:00:00,53.4,53.42,53.26,53.26,29620.0,51.7882,51.8076,51.6524,51.6524,29620.0
2016-11-14 12:30:00,53.25,53.3,53.1,53.16,27010.0,51.6427,51.6912,51.4973,51.5555,27010.0
2016-11-14 13:00:00,53.18,53.22,53.1,53.18,34191.0,51.5748,51.6136,51.4973,51.5748,34191.0
2016-11-14 13:30:00,53.19,53.26,53.11,53.18,79827.0,51.5845,51.6524,51.507,51.5748,79827.0
2016-11-14 14:00:00,53.2,53.26,53.11,53.18,34368.0,51.5942,51.6524,51.507,51.5748,34368.0
2016-11-14 14:30:00,53.18,53.26,53.16,53.26,46826.0,51.5748,51.6524,51.5555,51.6524,46826.0
2016-11-14 15:00:00,53.23,53.25,53.11,53.18,62231.0,51.6233,51.6427,51.507,51.5748,62231.0
2016-11-14 15:30:00,53.18,53.23,53.03,53.07,135823.0,51.5748,51.6233,51.4294,51.4682,135823.0
2016-11-15 09:30:00,53.15,53.23,52.56,52.6,29258.0,51.5458,51.6233,50.9736,51.0124,29258.0
2016-11-15 10:00:00,52.65,52.93,52.65,52.81,30400.0,51.0608,51.3324,51.0608,51.216,30400.0
2016-11-15 10:30:00,52.81,52.92,52.71,52.75,63333.0,51.216,51.3227,51.119,51.1578,63333.0
2016-11-15 11:00:00,52.79,52.83,52.65,52.7,21302.0,51.1966,51.2354,51.0608,51.1093,21302.0
2016-11-15 11:30:00,52.75,52.75,52.57,52.61,12236.0,51.1578,51.1578,50.9833,51.0221,12236.0
2016-11-15 12:00:00,52.61,52.62,52.55,52.55,25846.0,51.0221,51.0318,50.9639,50.9639,25846.0
2016-11-15 12:30:00,52.54,52.56,52.44,52.5,10259.0,50.9542,50.9736,50.8572,50.9154,10259.0
2016-11-15 13:00:00,52.5,52.61,52.48,52.58,20532.0,50.9154,51.0221,50.896,50.993,20532.0
2016-11-15 13:30:00,52.57,52.57,52.4,52.44,14555.0,50.9833,50.9833,50.8184,50.8572,14555.0
2016-11-15 14:00:00,52.44,52.59,52.44,52.44,30655.0,50.8572,51.0027,50.8572,50.8572,30655.0
2016-11-15 14:30:00,52.44,52.51,52.32,52.38,25593.0,50.8572,50.9251,50.7408,50.799,25593.0
2016-11-15 15:00:00,52.39,52.46,52.36,52.45,38368.0,50.8087,50.8766,50.7796,50.8669,38368.0
2016-11-15 15:30:00,52.45,52.46,52.19,52.23,138858.0,50.8669,50.8766,50.6147,50.6535,138858.0
2016-11-16 09:30:00,52.07,52.2,51.86,51.97,49865.0,50.4984,50.6244,50.2947,50.4014,49865.0
2016-11-16 10:00:00,51.92,52.49,51.92,52.3,42377.0,50.3529,50.9057,50.3529,50.7214,42377.0
2016-11-16 10:30:00,52.29,52.43,52.29,52.4,63208.0,50.7117,50.8475,50.7117,50.8184,63208.0
2016-11-16 11:00:00,52.4,52.74,52.35,52.7,49840.0,50.8184,51.1481,50.7699,51.1093,49840.0
2016-11-16 11:30:00,52.7,52.91,52.64,52.71,33965.0,51.1093,51.313,51.0511,51.119,33965.0
2016-11-16 12:00:00,52.73,52.92,52.73,52.9,23987.0,51.1384,51.3227,51.1384,51.3033,23987.0
2016-11-16 12:30:00,52.9,53.2,52.9,53.08,42287.0,51.3033,51.5942,51.3033,51.4779,42287.0
2016-11-16 13:00:00,53.09,53.35,52.99,53.31,36613.0,51.4876,51.7397,51.3906,51.7009,36613.0
2016-11-16 13:30:00,53.29,53.51,53.2,53.45,51101.0,51.6815,51.8949,51.5942,51.8367,51101.0
2016-11-16 14:00:00,53.47,53.65,53.32,53.59,78795.0,51.8561,52.0307,51.7106,51.9725,78795.0
2016-11-16 14:30:00,53.59,53.65,53.47,53.62,73415.0,51.9725,52.0307,51.8561,52.0016,73415.0
2016-11-16 15:00:00,53.61,53.71,53.52,53.63,80160.0,51.9919,52.0889,51.9046,52.0113,80160.0
2016-11-16 15:30:00,53.63,53.87,53.6,53.82,250699.0,52.0113,52.244,51.9822,52.1955,250699.0
2016-11-17 09:30:00,53.89,54.2,53.6,54.13,53382.0,52.2634,52.5641,51.9822,52.4962,53382.0
2016-11-17 10:00:00,54.16,54.18,53.87,53.87,15211.0,52.5253,52.5447,52.244,52.244,15211.0
2016-11-17 10:30:00,53.85,53.96,53.77,53.89,11453.0,52.2246,52.3313,52.147,52.2634,11453.0
2016-11-17 11:00:00,53.88,54.07,53.83,54.04,25777.0,52.2537,52.438,52.2052,52.4089,25777.0
2016-11-17 11:30:00,54.03,54.06,53.83,53.91,21909.0,52.3992,52.4283,52.2052,52.2828,21909.0
2016-11-17 12:00:00,53.91,53.97,53.89,53.9,18131.0,52.2828,52.341,52.2634,52.2731,18131.0
2016-11-17 12:30:00,53.91,53.99,53.84,53.87,12700.0,52.2828,52.3604,52.2149,52.244,12700.0
2016-11-17 13:00:00,53.89,53.97,53.81,53.81,32090.0,52.2634,52.341,52.1858,52.1858,32090.0
2016-11-17 13:30:00,53.84,53.86,53.64,53.64,15600.0,52.2149,52.2343,52.021,52.021,15600.0
2016-11-17 14:00:00,53.62,53.88,53.54,53.84,38272.0,52.0016,52.2537,51.924,52.2149,38272.0
2016-11-17 14:30:00,53.82,53.94,53.76,53.91,37260.0,52.1955,52.3119,52.1373,52.2828,37260.0
2016-11-17 15:00:00,53.93,53.96,53.78,53.79,53581.0,52.3022,52.3313,52.1567,52.1664,53581.0
2016-11-17 15:30:00,53.81,53.9,53.57,53.76,131199.0,52.1858,52.2731,51.9531,52.1373,131199.0
2016-11-18 09:30:00,53.94,53.94,53.71,53.85,26972.0,52.3119,52.3119,52.0889,52.2246,26972.0
2016-11-18 10:00:00,53.78,53.93,53.63,53.89,17917.0,52.1567,52.3022,52.0113,52.2634,17917.0
2016-11-18 10:30:00,53.93,53.93,53.76,53.84,19653.0,52.3022,52.3022,52.1373,52.2149,19653.0
2016-11-18 11:00:00,53.83,53.96,53.8,53.88,14578.0,52.2052,52.3313,52.1761,52.2537,14578.0
2016-11-18 11:30:00,53.9,53.97,53.85,53.91,34892.0,52.2731,52.341,52.2246,52.2828,34892.0
2016-11-18 12:00:00,53.92,54.02,53.91,53.99,15820.0,52.2925,52.3895,52.2828,52.3604,15820.0
2016-11-18 12:30:00,54.01,54.14,53.97,54.14,33817.0,52.3798,52.5059,52.341,52.5059,33817.0
2016-11-18 13:00:00,54.14,54.17,54.08,54.08,38249.0,52.5059,52.535,52.4477,52.4477,38249.0
2016-11-18 13:30:00,54.08,54.22,54.03,54.19,35549.0,52.4477,52.5835,52.3992,52.5544,35549.0
2016-11-18 14:00:00,54.19,54.23,54.15,54.17,31275.0,52.5544,52.5932,52.5156,52.535,31275.0
2016-11-18 14:30:00,54.17,54.17,54.07,54.08,25655.0,52.535,52.535,52.438,52.4477,25655.0
2016-11-18 15:00:00,54.06,54.08,53.68,53.75,27215.0,52.4283,52.4477,52.0598,52.1276,27215.0
2016-11-18 15:30:00,53.75,53.76,53.58,53.64,81138.0,52.1276,52.1373,51.9628,52.021,81138.0
2016-11-21 09:30:00,53.75,54.15,53.75,54.1,34396.0,52.1276,52.5156,52.1276,52.4671,34396.0
2016-11-21 10:00:00,54.11,54.33,54.02,54.16,41101.0,52.4768,52.6901,52.3895,52.5253,41101.0
2016-11-21 10:30:00,54.2,54.25,54.04,54.18,19761.0,52.5641,52.6126,52.4089,52.5447,19761.0
2016-11-21 11:00:00,54.16,54.22,54.13,54.18,23532.0,52.5253,52.5835,52.4962,52.5447,23532.0
2016-11-21 11:30:00,54.18,54.26,54.16,54.25,32316.0,52.5447,52.6223,52.5253,52.6126,32316.0
2016-11-21 12:00:00,54.24,54.26,54.06,54.13,41858.0,52.6029,52.6223,52.4283,52.4962,41858.0
2016-11-21 12:30:00,54.13,54.17,54.05,54.11,19144.0,52.4962,52.535,52.4186,52.4768,19144.0
2016-11-21 13:00:00,54.11,54.15,54.05,54.15,30129.0,52.4768,52.5156,52.4186,52.5156,30129.0
2016-11-21 13:30:00,54.15,54.24,54.14,54.22,46970.0,52.5156,52.6029,52.5059,52.5835,46970.0
2016-11-21 14:00:00,54.24,54.32,54.23,54.28,33473.0,52.6029,52.6804,52.5932,52.6416,33473.0
2016-11-21 14:30:00,54.29,54.32,54.25,54.29,16810.0,52.6513,52.6804,52.6126,52.6513,16810.0
2016-11-21 15:00:00,54.3,54.3,54.08,54.22,70296.0,52.661,52.661,52.4477,52.5835,70296.0
2016-11-21 15:30:00,54.23,54.32,54.11,54.15,91219.0,52.5932,52.6804,52.4768,52.5156,91219.0
2016-11-22 09:30:00,54.0,54.05,53.5,53.5,28132.0,52.3701,52.4186,51.8852,51.8852,28132.0
2016-11-22 10:00:00,53.57,53.8,53.46,53.62,26090.0,51.9531,52.1761,51.8464,52.0016,26090.0
2016-11-22 10:30:00,53.67,53.71,53.48,53.64,29859.0,52.0501,52.0889,51.8658,52.021,29859.0
2016-11-22 11:00:00,53.68,53.86,53.62,53.68,31806.0,52.0598,52.2343,52.0016,52.0598,31806.0
2016-11-22 11:30:00,53.66,53.74,53.5,53.68,21399.0,52.0404,52.1179,51.8852,52.0598,21399.0
2016-11-22 12:00:00,53.7,53.75,53.62,53.71,35751.0,52.0792,52.1276,52.0016,52.0889,35751.0
2016-11-22 12:30:00,53.72,53.78,53.58,53.78,20822.0,52.0985,52.1567,51.9628,52.1567,20822.0
2016-11-22 13:00:00,53.76,53.98,53.76,53.94,11538.0,52.1373,52.3507,52.1373,52.3119,11538.0
2016-11-22 13:30:00,53.95,53.99,53.92,53.92,6715.0,52.3216,52.3604,52.2925,52.2925,6715.0
2016-11-22 14:00:00,53.92,54.01,53.89,53.97,12401.0,52.2925,52.3798,52.2634,52.341,12401.0
2016-11-22 14:30:00,53.98,54.01,53.95,53.98,13020.0,52.3507,52.3798,52.3216,52.3507,13020.0
2016-11-22 15:00:00,53.98,54.0,53.76,53.8,22413.0,52.3507,52.3701,52.1373,52.1761,22413.0
2016-11-22 15:30:00,53.81,53.92,53.65,53.66,76672.0,52.1858,52.2925,52.0307,52.0404,76672.0
2016-11-23 09:30:00,53.57,53.6,53.21,53.22,8662.0,51.9531,51.9822,51.6039,51.6136,8662.0
2016-11-23 10:00:00,53.21,53.48,53.1,53.23,113957.0,51.6039,51.8658,51.4973,51.6233,113957.0
2016-11-23 10:30:00,53.24,53.29,52.89,52.95,62385.0,51.633,51.6815,51.2936,51.3518,62385.0
2016-11-23 11:00:00,52.92,53.01,52.61,52.68,34687.0,51.3227,51.41,51.0221,51.0899,34687.0
2016-11-23 11:30:00,52.68,52.97,52.65,52.97,25319.0,51.0899,51.3712,51.0608,51.3712,25319.0
2016-11-23 12:00:00,53.01,53.08,52.82,52.96,46169.0,51.41,51.4779,51.2257,51.3615,46169.0
2016-11-23 12:30:00,52.96,53.0,52.81,52.81,49957.0,51.3615,51.4003,51.216,51.216,49957.0
2016-11-23 13:00:00,52.81,53.01,52.71,52.95,103506.0,51.216,51.41,51.119,51.3518,103506.0
2016-11-23 13:30:00,52.96,53.02,52.9,52.95,27252.0,51.3615,51.4197,51.3033,51.3518,27252.0
2016-11-23 14:00:00,52.96,52.98,52.71,52.91,36328.0,51.3615,51.3809,51.119,51.313,36328.0
2016-11-23 14:30:00,52.91,52.94,52.77,52.92,39947.0,51.313,51.3421,51.1772,51.3227,39947.0
2016-11-23 15:00:00,52.92,52.94,52.71,52.88,42597.0,51.3227,51.3421,51.119,51.2839,42597.0
2016-11-23 15:30:00,52.88,52.98,52.75,52.95,160065.0,51.2839,51.3809,51.1578,51.3518,160065.0
2016-11-25 09:30:00,53.18,53.39,52.89,53.2,30871.0,51.5748,51.7785,51.2936,51.5942,30871.0
2016-11-25 10:00:00,53.2,53.97,53.02,53.97,140622.0,51.5942,52.341,51.4197,52.341,140622.0
2016-11-25 10:30:00,53.92,54.19,53.64,54.09,39491.0,52.2925,52.5544,52.021,52.4574,39491.0
2016-11-25 11:00:00,54.14,54.29,54.03,54.19,63902.0,52.5059,52.6513,52.3992,52.5544,63902.0
2016-11-25 11:30:00,54.18,54.25,54.08,54.16,41963.0,52.5447,52.6126,52.4477,52.5253,41963.0
2016-11-25 12:00:00,54.18,54.34,54.04,54.18,38014.0,52.5447,52.6998,52.4089,52.5447,38014.0
2016-11-25 12:30:00,54.2,54.24,54.02,54.03,34247.0,52.5641,52.6029,52.3895,52.3992,34247.0
2016-11-28 09:30:00,53.93,54.07,53.26,53.93,14464.0,52.3022,52.438,51.6524,52.3022,14464.0
2016-11-28 10:00:00,53.92,53.93,53.3,53.32,29557.0,52.2925,52.3022,51.6912,51.7106,29557.0
2016-11-28 10:30:00,53.32,53.35,52.95,53.04,35240.0,51.7106,51.7397,51.3518,51.4391,35240.0
2016-11-28 11:00:00,53.04,53.09,52.87,53.03,17413.0,51.4391,51.4876,51.2742,51.4294,17413.0
2016-11-28 11:30:00,53.03,53.41,53.03,53.41,27211.0,51.4294,51.7979,51.4294,51.7979,27211.0
2016-11-28 12:00:00,53.41,53.47,53.18,53.46,25707.0,51.7979,51.8561,51.5748,51.8464,25707.0
2016-11-28 12:30:00,53.46,53.52,53.22,53.3,19759.0,51.8464,51.9046,51.6136,51.6912,19759.0
2016-11-28 13:00:00,53.31,53.64,53.29,53.55,52963.0,51.7009,52.021,51.6815,51.9337,52963.0
2016-11-28 13:30:00,53.59,53.65,53.14,53.14,47150.0,51.9725,52.0307,51.5361,51.5361,47150.0
2016-11-28 14:00:00,53.11,53.2,52.99,53.11,17300.0,51.507,51.5942,51.3906,51.507,17300.0
2016-11-28 14:30:00,53.14,53.25,53.02,53.05,24929.0,51.5361,51.6427,51.4197,51.4488,24929.0
2016-11-28 15:00:00,53.07,53.1,52.93,52.96,33021.0,51.4682,51.4973,51.3324,51.3615,33021.0
2016-11-28 15:30:00,52.96,53.02,52.75,52.78,82432.0,51.3615,51.4197,51.1578,51.1869,82432.0
2016-11-29 09:30:00,52.97,52.97,52.6,52.78,10893.0,51.3712,51.3712,51.0124,51.1869,10893.0
2016-11-29 10:00:00,52.8,53.0,52.8,52.95,9904.0,51.2063,51.4003,51.2063,51.3518,9904.0
2016-11-29 10:30:00,52.97,53.09,52.9,53.01,8821.0,51.3712,51.4876,51.3033,51.41,8821.0
2016-11-29 11:00:00,53.03,53.05,52.83,52.9,15008.0,51.4294,51.4488,51.2354,51.3033,15008.0
2016-11-29 11:30:00,52.89,52.89,52.77,52.83,23687.0,51.2936,51.2936,51.1772,51.2354,23687.0
2016-11-29 12:00:00,52.83,52.83,52.6,52.64,21949.0,51.2354,51.2354,51.0124,51.0511,21949.0
2016-11-29 12:30:00,52.64,52.94,52.64,52.93,27330.0,51.0511,51.3421,51.0511,51.3324,27330.0
2016-11-29 13:00:00,52.95,52.96,52.69,52.86,56866.0,51.3518,51.3615,51.0996,51.2645,56866.0
2016-11-29 13:30:00,52.87,53.14,52.87,53.14,14982.0,51.2742,51.5361,51.2742,51.5361,14982.0
2016-11-29 14:00:00,53.14,53.26,53.13,53.22,16729.0,51.5361,51.6524,51.5264,51.6136,16729.0
2016-11-29 14:30:00,53.21,53.22,52.96,52.98,20361.0,51.6039,51.6136,51.3615,51.3809,20361.0
2016-11-29 15:00:00,52.94,52.95,52.81,52.89,24241.0,51.3421,51.3518,51.216,51.2936,24241.0
2016-11-29 15:30:00,52.88,52.91,52.68,52.75,159606.0,51.2839,51.313,51.0899,51.1578,159606.0
2016-11-30 09:30:00,51.58,51.85,51.0,51.09,464550.0,50.0231,50.285,49.4606,49.5479,464550.0
2016-11-30 10:00:00,51.07,51.18,50.81,50.9,254813.0,49.5285,49.6352,49.2764,49.3637,254813.0
2016-11-30 10:30:00,50.91,51.25,50.89,51.21,318849.0,49.3734,49.7031,49.354,49.6643,318849.0
2016-11-30 11:00:00,51.21,51.48,51.12,51.44,301331.0,49.6643,49.9262,49.577,49.8874,301331.0
2016-11-30 11:30:00,51.45,51.45,51.1,51.11,154677.0,49.8971,49.8971,49.5576,49.5673,154677.0
2016-11-30 12:00:00,51.12,51.4,51.12,51.32,169907.0,49.577,49.8486,49.577,49.771,169907.0
2016-11-30 12:30:00,51.31,51.45,51.28,51.37,113098.0,49.7613,49.8971,49.7322,49.8195,113098.0
2016-11-30 13:00:00,51.36,51.38,51.21,51.34,83036.0,49.8098,49.8292,49.6643,49.7904,83036.0
2016-11-30 13:30:00,51.33,51.35,51.2,51.35,99098.0,49.7807,49.8001,49.6546,49.8001,99098.0
2016-11-30 14:00:00,51.34,51.5,51.34,51.39,140661.0,49.7904,49.9456,49.7904,49.8389,140661.0
2016-11-30 14:30:00,51.39,51.6,51.36,51.5,147133.0,49.8389,50.0425,49.8098,49.9456,147133.0
2016-11-30 15:00:00,51.5,51.6,51.4,51.49,192469.0,49.9456,50.0425,49.8486,49.9359,192469.0
2016-11-30 15:30:00,51.49,51.61,51.29,51.31,561924.0,49.9359,50.0522,49.7419,49.7613,561924.0
2016-12-01 09:30:00,51.19,51.99,51.01,51.78,153746.0,49.6449,50.4208,49.4703,50.2171,153746.0
2016-12-01 10:00:00,51.8,51.9,51.7,51.73,71151.0,50.2365,50.3335,50.1395,50.1686,71151.0
2016-12-01 10:30:00,51.73,52.04,51.69,51.84,140838.0,50.1686,50.4693,50.1298,50.2753,140838.0
2016-12-01 11:00:00,51.83,52.31,51.79,52.16,172189.0,50.2656,50.7311,50.2268,50.5856,172189.0
2016-12-01 11:30:00,52.2,52.2,51.84,52.1,99685.0,50.6244,50.6244,50.2753,50.5274,99685.0
2016-12-01 12:00:00,52.11,52.52,52.02,52.49,105037.0,50.5371,50.9348,50.4499,50.9057,105037.0
2016-12-01 12:30:00,52.5,52.65,52.31,52.39,89273.0,50.9154,51.0608,50.7311,50.8087,89273.0
2016-12-01 13:00:00,52.4,52.49,52.23,52.32,81619.0,50.8184,50.9057,50.6535,50.7408,81619.0
2016-12-01 13:30:00,52.32,52.34,52.27,52.28,79242.0,50.7408,50.7602,50.6923,50.702,79242.0
2016-12-01 14:00:00,52.28,52.49,52.28,52.37,79587.0,50.702,50.9057,50.702,50.7893,79587.0
2016-12-01 14:30:00,52.37,52.58,52.35,52.53,152357.0,50.7893,50.993,50.7699,50.9445,152357.0
2016-12-01 15:00:00,52.55,52.79,52.55,52.62,166913.0,50.9639,51.1966,50.9639,51.0318,166913.0
2016-12-01 15:30:00,52.62,52.65,52.29,52.4,350397.0,51.0318,51.0608,50.7117,50.8184,350397.0
2016-12-02 09:30:00,52.62,53.0,52.26,52.5,84080.0,51.0318,51.4003,50.6826,50.9154,84080.0
2016-12-02 10:00:00,52.46,52.62,52.43,52.59,39899.0,50.8766,51.0318,50.8475,51.0027,39899.0
2016-12-02 10:30:00,52.59,52.97,52.58,52.93,52220.0,51.0027,51.3712,50.993,51.3324,52220.0
2016-12-02 11:00:00,52.93,53.18,52.83,52.83,157110.0,51.3324,51.5748,51.2354,51.2354,157110.0
2016-12-02 11:30:00,52.87,53.03,52.87,52.97,54983.0,51.2742,51.4294,51.2742,51.3712,54983.0
2016-12-02 12:00:00,52.96,53.13,52.84,53.12,87424.0,51.3615,51.5264,51.2451,51.5167,87424.0
2016-12-02 12:30:00,53.12,53.49,52.92,53.42,160221.0,51.5167,51.8755,51.3227,51.8076,160221.0
2016-12-02 13:00:00,53.39,53.45,53.3,53.45,92311.0,51.7785,51.8367,51.6912,51.8367,92311.0
2016-12-02 13:30:00,53.43,53.61,53.38,53.47,75250.0,51.8173,51.9919,51.7688,51.8561,75250.0
2016-12-02 14:00:00,53.48,53.52,53.29,53.36,82742.0,51.8658,51.9046,51.6815,51.7494,82742.0
2016-12-02 14:30:00,53.37,53.4,53.32,53.34,80952.0,51.7591,51.7882,51.7106,51.73,80952.0
2016-12-02 15:00:00,53.34,53.63,53.32,53.37,106218.0,51.73,52.0113,51.7106,51.7591,106218.0
2016-12-02 15:30:00,53.37,53.49,53.26,53.38,271084.0,51.7591,51.8755,51.6524,51.7688,271084.0
2016-12-05 09:30:00,54.14,54.71,54.0,54.39,62382.0,52.5059,53.0587,52.3701,52.7483,62382.0
2016-12-05 10:00:00,54.36,54.97,54.3,54.7,80349.0,52.7192,53.3108,52.661,53.049,80349.0
2016-12-05 10:30:00,54.71,54.81,54.51,54.81,51580.0,53.0587,53.1556,52.8647,53.1556,51580.0
2016-12-05 11:00:00,54.79,54.88,54.62,54.67,48531.0,53.1363,53.2235,52.9714,53.0199,48531.0
2016-12-05 11:30:00,54.65,54.72,54.49,54.53,37502.0,53.0005,53.0684,52.8453,52.8841,37502.0
2016-12-05 12:00:00,54.54,54.64,54.32,54.37,35778.0,52.8938,52.9908,52.6804,52.7289,35778.0
2016-12-05 12:30:00,54.35,54.52,54.25,54.52,32183.0,52.7095,52.8744,52.6126,52.8744,32183.0
2016-12-05 13:00:00,54.52,54.86,54.49,54.81,26272.0,52.8744,53.2041,52.8453,53.1556,26272.0
2016-12-05 13:30:00,54.82,54.82,54.5,54.76,58347.0,53.1653,53.1653,52.855,53.1072,58347.0
2016-12-05 14:00:00,54.76,54.77,54.54,54.59,48787.0,53.1072,53.1169,52.8938,52.9423,48787.0
2016-12-05 14:30:00,54.62,54.8,54.54,54.61,39494.0,52.9714,53.146,52.8938,52.9617,39494.0
2016-12-05 15:00:00,54.62,54.83,54.5,54.8,46230.0,52.9714,53.175,52.855,53.146,46230.0
2016-12-05 15:30:00,54.8,54.81,54.66,54.73,154813.0,53.146,53.1556,53.0102,53.0781,154813.0
2016-12-06 09:30:00,54.93,54.93,54.71,54.77,13019.0,53.272,53.272,53.0587,53.1169,13019.0
2016-12-06 10:00:00,54.86,55.24,54.86,55.24,68264.0,53.2041,53.5727,53.2041,53.5727,68264.0
2016-12-06 10:30:00,55.24,55.35,55.03,55.04,25513.0,53.5727,53.6794,53.369,53.3787,25513.0
2016-12-06 11:00:00,55.04,55.23,54.96,55.08,23839.0,53.3787,53.563,53.3011,53.4175,23839.0
2016-12-06 11:30:00,55.06,55.27,55.0,55.16,23831.0,53.3981,53.6018,53.3399,53.4951,23831.0
2016-12-06 12:00:00,55.16,55.27,55.12,55.17,48948.0,53.4951,53.6018,53.4563,53.5048,48948.0
2016-12-06 12:30:00,55.2,55.33,55.1,55.29,25998.0,53.5339,53.66,53.4369,53.6212,25998.0
2016-12-06 13:00:00,55.31,55.55,55.23,55.54,27663.0,53.6406,53.8733,53.563,53.8636,27663.0
2016-12-06 13:30:00,55.56,55.63,55.46,55.46,19291.0,53.883,53.9509,53.786,53.786,19291.0
2016-12-06 14:00:00,55.48,55.52,55.34,55.46,42855.0,53.8054,53.8442,53.6697,53.786,42855.0
2016-12-06 14:30:00,55.45,55.67,55.43,55.65,38901.0,53.7763,53.9897,53.7569,53.9703,38901.0
2016-12-06 15:00:00,55.66,55.81,55.59,55.75,67205.0,53.98,54.1255,53.9121,54.0673,67205.0
2016-12-06 15:30:00,55.74,55.82,55.59,55.76,136091.0,54.0576,54.1352,53.9121,54.077,136091.0
2016-12-07 09:30:00,55.5,55.87,55.36,55.76,91732.0,53.8248,54.1837,53.689,54.077,91732.0
2016-12-07 10:00:00,55.75,55.97,55.68,55.92,11887.0,54.0673,54.2806,53.9994,54.2321,11887.0
2016-12-07 10:30:00,55.92,56.26,55.9,56.12,14176.0,54.2321,54.5619,54.2127,54.4261,14176.0
2016-12-07 11:00:00,56.15,56.28,55.75,55.87,77964.0,54.4552,54.5813,54.0673,54.1837,77964.0
2016-12-07 11:30:00,55.92,56.32,55.84,56.22,26701.0,54.2321,54.6201,54.1546,54.5231,26701.0
2016-12-07 12:00:00,56.23,56.38,56.22,56.34,17177.0,54.5328,54.6783,54.5231,54.6395,17177.0
2016-12-07 12:30:00,56.35,56.41,56.26,56.31,32347.0,54.6492,54.7074,54.5619,54.6104,32347.0
2016-12-07 13:00:00,56.35,56.56,56.27,56.47,31950.0,54.6492,54.8528,54.5716,54.7655,31950.0
2016-12-07 13:30:00,56.47,56.77,56.42,56.72,33369.0,54.7655,55.0565,54.7171,55.008,33369.0
2016-12-07 14:00:00,56.7,56.7,56.39,56.53,30096.0,54.9886,54.9886,54.688,54.8237,30096.0
2016-12-07 14:30:00,56.5,56.76,56.38,56.61,36444.0,54.7946,55.0468,54.6783,54.9013,36444.0
2016-12-07 15:00:00,56.62,56.82,56.47,56.78,31689.0,54.911,55.105,54.7655,55.0662,31689.0
2016-12-07 15:30:00,56.76,56.95,56.69,56.93,141188.0,55.0468,55.2311,54.9789,55.2117,141188.0
2016-12-08 09:30:00,56.79,57.4,56.75,57.16,51265.0,55.0759,55.6675,55.0371,55.4347,51265.0
2016-12-08 10:00:00,57.12,57.23,56.78,57.01,44008.0,55.3959,55.5026,55.0662,55.2892,44008.0
2016-12-08 10:30:00,57.02,57.18,56.93,57.02,48015.0,55.2989,55.4541,55.2117,55.2989,48015.0
2016-12-08 11:00:00,57.0,57.37,57.0,57.13,30480.0,55.2795,55.6384,55.2795,55.4056,30480.0
2016-12-08 11:30:00,57.13,57.29,57.03,57.08,23203.0,55.4056,55.5608,55.3086,55.3571,23203.0
2016-12-08 12:00:00,57.13,57.4,57.13,57.3,21044.0,55.4056,55.6675,55.4056,55.5705,21044.0
2016-12-08 12:30:00,57.27,57.36,57.26,57.33,6703.0,55.5414,55.6287,55.5317,55.5996,6703.0
2016-12-08 13:00:00,57.31,57.31,57.19,57.2,6869.0,55.5802,55.5802,55.4638,55.4735,6869.0
2016-12-08 13:30:00,57.19,57.21,57.08,57.11,9635.0,55.4638,55.4832,55.3571,55.3862,9635.0
2016-12-08 14:00:00,57.1,57.12,56.5,56.69,32522.0,55.3765,55.3959,54.7946,54.9789,32522.0
2016-12-08 14:30:00,56.69,56.75,56.43,56.59,23574.0,54.9789,55.0371,54.7268,54.8819,23574.0
2016-12-08 15:00:00,56.59,56.61,56.48,56.49,25986.0,54.8819,54.9013,54.7752,54.7849,25986.0
2016-12-08 15:30:00,56.49,56.69,56.46,56.59,85962.0,54.7849,54.9789,54.7558,54.8819,85962.0
2016-12-09 09:30:00,56.94,57.12,56.57,57.01,16709.0,55.2214,55.3959,54.8625,55.2892,16709.0
2016-12-09 10:00:00,57.01,57.25,56.8,56.8,30895.0,55.2892,55.522,55.0856,55.0856,30895.0
2016-12-09 10:30:00,56.79,56.95,56.76,56.89,22568.0,55.0759,55.2311,55.0468,55.1729,22568.0
2016-12-09 11:00:00,56.89,57.05,56.81,56.89,28183.0,55.1729,55.328,55.0953,55.1729,28183.0
2016-12-09 11:30:00,56.9,57.0,56.87,56.93,18843.0,55.1826,55.2795,55.1535,55.2117,18843.0
2016-12-09 12:00:00,56.93,57.38,56.93,57.38,31609.0,55.2117,55.6481,55.2117,55.6481,31609.0
2016-12-09 12:30:00,57.37,57.42,57.24,57.35,217912.0,55.6384,55.6869,55.5123,55.619,217912.0
2016-12-09 13:00:00,57.33,57.35,57.08,57.21,378761.0,55.5996,55.619,55.3571,55.4832,378761.0
2016-12-09 13:30:00,57.22,57.29,57.18,57.25,67159.0,55.4929,55.5608,55.4541,55.522,67159.0
2016-12-09 14:00:00,57.24,57.29,56.95,56.95,66423.0,55.5123,55.5608,55.2311,55.2311,66423.0
2016-12-09 14:30:00,56.95,56.95,56.27,56.28,215343.0,55.2311,55.2311,54.5716,54.5813,215343.0
2016-12-09 15:00:00,56.31,56.6,56.12,56.41,168986.0,54.6104,54.8916,54.4261,54.7074,168986.0
2016-12-09 15:30:00,56.42,56.54,56.35,56.51,483514.0,54.7171,54.8334,54.6492,54.8043,483514.0
2016-12-12 09:30:00,56.35,56.37,55.95,55.99,42089.0,54.6492,54.6686,54.2612,54.3,42089.0
2016-12-12 10:00:00,56.01,56.53,56.0,56.41,45515.0,54.3194,54.8237,54.3097,54.7074,45515.0
2016-12-12 10:30:00,56.42,56.54,56.24,56.37,82372.0,54.7171,54.8334,54.5425,54.6686,82372.0
2016-12-12 11:00:00,56.37,56.44,56.29,56.4,106879.0,54.6686,54.7365,54.591,54.6977,106879.0
2016-12-12 11:30:00,56.42,56.7,56.4,56.47,33604.0,54.7171,54.9886,54.6977,54.7655,33604.0
2016-12-12 12:00:00,56.46,56.46,56.11,56.21,58233.0,54.7558,54.7558,54.4164,54.5134,58233.0
2016-12-12 12:30:00,56.2,56.58,56.19,56.55,29341.0,54.5037,54.8722,54.494,54.8431,29341.0
2016-12-12 13:00:00,56.56,56.61,56.38,56.54,29702.0,54.8528,54.9013,54.6783,54.8334,29702.0
2016-12-12 13:30:00,56.53,56.7,56.43,56.67,25605.0,54.8237,54.9886,54.7268,54.9595,25605.0
2016-12-12 14:00:00,56.64,56.92,56.61,56.77,31032.0,54.9304,55.202,54.9013,55.0565,31032.0
2016-12-12 14:30:00,56.79,57.13,56.78,56.97,51239.0,55.0759,55.4056,55.0662,55.2505,51239.0
2016-12-12 15:00:00,56.97,57.06,56.75,56.81,84653.0,55.2505,55.3377,55.0371,55.0953,84653.0
2016-12-12 15:30:00,56.82,56.82,56.45,56.6,175692.0,55.105,55.105,54.7461,54.8916,175692.0
2016-12-13 09:30:00,56.82,56.82,56.61,56.71,49253.0,55.105,55.105,54.9013,54.9983,49253.0
2016-12-13 10:00:00,56.72,56.79,56.64,56.65,18187.0,55.008,55.0759,54.9304,54.9401,18187.0
2016-12-13 10:30:00,56.65,56.66,56.48,56.55,89972.0,54.9401,54.9498,54.7752,54.8431,89972.0
2016-12-13 11:00:00,56.56,56.77,56.55,56.7,65747.0,54.8528,55.0565,54.8431,54.9886,65747.0
2016-12-13 11:30:00,56.7,56.8,56.67,56.8,24625.0,54.9886,55.0856,54.9595,55.0856,24625.0
2016-12-13 12:00:00,56.83,56.96,56.81,56.87,12708.0,55.1147,55.2408,55.0953,55.1535,12708.0
2016-12-13 12:30:00,56.88,57.0,56.84,56.95,17039.0,55.1632,55.2795,55.1244,55.2311,17039.0
2016-12-13 13:00:00,56.96,57.02,56.9,56.95,21979.0,55.2408,55.2989,55.1826,55.2311,21979.0
2016-12-13 13:30:00,56.95,56.97,56.8,56.81,21679.0,55.2311,55.2505,55.0856,55.0953,21679.0
2016-12-13 14:00:00,56.81,56.85,56.73,56.77,27306.0,55.0953,55.1341,55.0177,55.0565,27306.0
2016-12-13 14:30:00,56.76,57.12,56.73,57.08,90290.0,55.0468,55.3959,55.0177,55.3571,90290.0
2016-12-13 15:00:00,57.08,57.13,57.02,57.11,26118.0,55.3571,55.4056,55.2989,55.3862,26118.0
2016-12-13 15:30:00,57.13,57.18,56.99,57.03,84907.0,55.4056,55.4541,55.2698,55.3086,84907.0
2016-12-14 09:30:00,57.27,57.92,57.12,57.67,40829.0,55.5414,56.1718,55.3959,55.9293,40829.0
2016-12-14 10:00:00,57.71,57.71,57.4,57.48,35517.0,55.9681,55.9681,55.6675,55.7451,35517.0
2016-12-14 10:30:00,57.49,57.59,57.16,57.44,54832.0,55.7548,55.8517,55.4347,55.7063,54832.0
2016-12-14 11:00:00,57.49,57.49,57.24,57.42,33332.0,55.7548,55.7548,55.5123,55.6869,33332.0
2016-12-14 11:30:00,57.42,57.42,57.2,57.34,29124.0,55.6869,55.6869,55.4735,55.6093,29124.0
2016-12-14 12:00:00,57.35,57.5,57.23,57.48,133997.0,55.619,55.7645,55.5026,55.7451,133997.0
2016-12-14 12:30:00,57.49,57.73,57.47,57.71,45692.0,55.7548,55.9875,55.7354,55.9681,45692.0
2016-12-14 13:00:00,57.71,57.83,57.62,57.68,54073.0,55.9681,56.0845,55.8808,55.939,54073.0
2016-12-14 13:30:00,57.67,57.74,57.5,57.6,20082.0,55.9293,55.9972,55.7645,55.8614,20082.0
2016-12-14 14:00:00,57.61,57.67,57.2,57.2,46890.0,55.8711,55.9293,55.4735,55.4735,46890.0
2016-12-14 14:30:00,57.21,57.43,57.15,57.21,29595.0,55.4832,55.6966,55.425,55.4832,29595.0
2016-12-14 15:00:00,57.18,57.29,56.99,57.21,63679.0,55.4541,55.5608,55.2698,55.4832,63679.0
2016-12-14 15:30:00,57.18,57.35,56.97,57.01,120908.0,55.4541,55.619,55.2505,55.2892,120908.0
2016-12-15 09:30:00,57.76,57.9,57.28,57.7,38443.0,56.0166,56.1524,55.5511,55.9584,38443.0
2016-12-15 10:00:00,57.73,57.73,57.54,57.65,27367.0,55.9875,55.9875,55.8032,55.9099,27367.0
2016-12-15 10:30:00,57.66,57.84,57.58,57.61,68829.0,55.9196,56.0942,55.842,55.8711,68829.0
2016-12-15 11:00:00,57.6,57.94,57.57,57.92,26684.0,55.8614,56.1912,55.8323,56.1718,26684.0
2016-12-15 11:30:00,57.89,57.98,57.66,57.75,68249.0,56.1427,56.23,55.9196,56.0069,68249.0
2016-12-15 12:00:00,57.76,57.84,57.65,57.77,19711.0,56.0166,56.0942,55.9099,56.0263,19711.0
2016-12-15 12:30:00,57.74,57.77,57.64,57.72,24739.0,55.9972,56.0263,55.9002,55.9778,24739.0
2016-12-15 13:00:00,57.7,57.83,57.65,57.76,32918.0,55.9584,56.0845,55.9099,56.0166,32918.0
2016-12-15 13:30:00,57.77,57.78,57.43,57.43,43016.0,56.0263,56.036,55.6966,55.6966,43016.0
2016-12-15 14:00:00,57.44,57.59,57.4,57.59,47155.0,55.7063,55.8517,55.6675,55.8517,47155.0
2016-12-15 14:30:00,57.57,57.6,57.35,57.37,56017.0,55.8323,55.8614,55.619,55.6384,56017.0
2016-12-15 15:00:00,57.38,57.43,57.27,57.29,32898.0,55.6481,55.6966,55.5414,55.5608,32898.0
2016-12-15 15:30:00,57.29,57.33,57.06,57.06,115409.0,55.5608,55.5996,55.3377,55.3377,115409.0
2016-12-16 09:30:00,57.13,57.34,57.13,57.24,14270.0,55.4056,55.6093,55.4056,55.5123,14270.0
2016-12-16 10:00:00,57.28,57.58,57.26,57.44,18677.0,55.5511,55.842,55.5317,55.7063,18677.0
2016-12-16 10:30:00,57.45,57.76,57.45,57.5,65261.0,55.716,56.0166,55.716,55.7645,65261.0
2016-12-16 11:00:00,57.5,57.57,57.17,57.17,30334.0,55.7645,55.8323,55.4444,55.4444,30334.0
2016-12-16 11:30:00,57.15,57.37,57.1,57.22,38703.0,55.425,55.6384,55.3765,55.4929,38703.0
2016-12-16 12:00:00,57.21,57.3,57.13,57.2,17122.0,55.4832,55.5705,55.4056,55.4735,17122.0
2016-12-16 12:30:00,57.19,57.5,57.19,57.42,19691.0,55.4638,55.7645,55.4638,55.6869,19691.0
2016-12-16 13:00:00,57.44,57.54,57.37,57.37,12436.0,55.7063,55.8032,55.6384,55.6384,12436.0
2016-12-16 13:30:00,57.38,57.52,57.25,57.25,30012.0,55.6481,55.7839,55.522,55.522,30012.0
2016-12-16 14:00:00,57.25,57.33,57.24,57.3,10515.0,55.522,55.5996,55.5123,55.5705,10515.0
2016-12-16 14:30:00,57.29,57.42,57.28,57.33,11468.0,55.5608,55.6869,55.5511,55.5996,11468.0
2016-12-16 15:00:00,57.33,57.35,57.2,57.3,32679.0,55.5996,55.619,55.4735,55.5705,32679.0
2016-12-16 15:30:00,57.28,57.76,57.11,57.67,291211.0,55.5511,56.0166,55.3862,55.9293,291211.0
2016-12-19 09:30:00,57.83,58.05,57.63,57.68,49556.0,56.0845,56.2979,55.8905,55.939,49556.0
2016-12-19 10:00:00,57.67,57.69,57.53,57.64,19682.0,55.9293,55.9487,55.7936,55.9002,19682.0
2016-12-19 10:30:00,57.62,57.72,57.6,57.68,60552.0,55.8808,55.9778,55.8614,55.939,60552.0
2016-12-19 11:00:00,57.66,57.72,57.29,57.32,21319.0,55.9196,55.9778,55.5608,55.5899,21319.0
2016-12-19 11:30:00,57.34,57.4,57.12,57.12,19496.0,55.6093,55.6675,55.3959,55.3959,19496.0
2016-12-19 12:00:00,57.12,57.35,57.09,57.35,16484.0,55.3959,55.619,55.3668,55.619,16484.0
2016-12-19 12:30:00,57.35,57.38,57.28,57.3,14371.0,55.619,55.6481,55.5511,55.5705,14371.0
2016-12-19 13:00:00,57.31,57.42,57.29,57.36,12157.0,55.5802,55.6869,55.5608,55.6287,12157.0
2016-12-19 13:30:00,57.37,57.4,57.23,57.32,22546.0,55.6384,55.6675,55.5026,55.5899,22546.0
2016-12-19 14:00:00,57.3,57.4,57.28,57.31,22316.0,55.5705,55.6675,55.5511,55.5802,22316.0
2016-12-19 14:30:00,57.31,57.34,57.0,57.01,28212.0,55.5802,55.6093,55.2795,55.2892,28212.0
2016-12-19 15:00:00,57.01,57.05,56.64,56.77,90868.0,55.2892,55.328,54.9304,55.0565,90868.0
2016-12-19 15:30:00,56.77,56.91,56.73,56.86,132025.0,55.0565,55.1923,55.0177,55.1438,132025.0
2016-12-20 09:30:00,56.91,57.39,56.86,57.16,16887.0,55.1923,55.6578,55.1438,55.4347,16887.0
2016-12-20 10:00:00,57.14,57.14,56.83,56.88,14753.0,55.4153,55.4153,55.1147,55.1632,14753.0
2016-12-20 10:30:00,56.95,57.09,56.95,57.01,21441.0,55.2311,55.3668,55.2311,55.2892,21441.0
2016-12-20 11:00:00,57.01,57.04,56.94,56.98,14884.0,55.2892,55.3183,55.2214,55.2602,14884.0
2016-12-20 11:30:00,57.01,57.04,56.83,56.83,23066.0,55.2892,55.3183,55.1147,55.1147,23066.0
2016-12-20 12:00:00,56.84,56.95,56.81,56.87,36350.0,55.1244,55.2311,55.0953,55.1535,36350.0
2016-12-20 12:30:00,56.91,56.97,56.82,56.86,24147.0,55.1923,55.2505,55.105,55.1438,24147.0
2016-12-20 13:00:00,56.85,56.99,56.82,56.82,60205.0,55.1341,55.2698,55.105,55.105,60205.0
2016-12-20 13:30:00,56.85,56.92,56.78,56.83,26954.0,55.1341,55.202,55.0662,55.1147,26954.0
2016-12-20 14:00:00,56.84,56.91,56.8,56.84,38269.0,55.1244,55.1923,55.0856,55.1244,38269.0
2016-12-20 14:30:00,56.85,56.91,56.68,56.72,77546.0,55.1341,55.1923,54.9692,55.008,77546.0
2016-12-20 15:00:00,56.73,56.91,56.68,56.73,68231.0,55.0177,55.1923,54.9692,55.0177,68231.0
2016-12-20 15:30:00,56.74,56.82,56.71,56.79,121979.0,55.0274,55.105,54.9983,55.0759,121979.0
2016-12-21 09:30:00,56.75,56.79,56.37,56.41,27109.0,55.0371,55.0759,54.6686,54.7074,27109.0
2016-12-21 10:00:00,56.44,56.54,56.36,56.47,40893.0,54.7365,54.8334,54.6589,54.7655,40893.0
2016-12-21 10:30:00,56.46,56.52,56.19,56.19,35361.0,54.7558,54.814,54.494,54.494,35361.0
2016-12-21 11:00:00,56.2,56.27,56.15,56.2,50133.0,54.5037,54.5716,54.4552,54.5037,50133.0
2016-12-21 11:30:00,56.21,56.5,56.14,56.42,31511.0,54.5134,54.7946,54.4455,54.7171,31511.0
2016-12-21 12:00:00,56.42,56.73,56.36,56.62,158388.0,54.7171,55.0177,54.6589,54.911,158388.0
2016-12-21 12:30:00,56.63,56.65,56.45,56.48,36335.0,54.9207,54.9401,54.7461,54.7752,36335.0
2016-12-21 13:00:00,56.5,56.61,56.48,56.54,51174.0,54.7946,54.9013,54.7752,54.8334,51174.0
2016-12-21 13:30:00,56.54,56.67,56.51,56.54,98111.0,54.8334,54.9595,54.8043,54.8334,98111.0
2016-12-21 14:00:00,56.55,56.72,56.52,56.69,96155.0,54.8431,55.008,54.814,54.9789,96155.0
2016-12-21 14:30:00,56.69,56.72,56.61,56.68,24848.0,54.9789,55.008,54.9013,54.9692,24848.0
2016-12-21 15:00:00,56.68,56.88,56.68,56.86,34975.0,54.9692,55.1632,54.9692,55.1438,34975.0
2016-12-21 15:30:00,56.86,56.89,56.71,56.74,107049.0,55.1438,55.1729,54.9983,55.0274,107049.0
2016-12-22 09:30:00,57.06,57.16,56.37,56.76,25282.0,55.3377,55.4347,54.6686,55.0468,25282.0
2016-12-22 10:00:00,56.7,56.7,56.5,56.55,14652.0,54.9886,54.9886,54.7946,54.8431,14652.0
2016-12-22 10:30:00,56.54,56.66,56.38,56.38,9649.0,54.8334,54.9498,54.6783,54.6783,9649.0
2016-12-22 11:00:00,56.37,56.37,55.97,55.97,15903.0,54.6686,54.6686,54.2806,54.2806,15903.0
2016-12-22 11:30:00,55.98,56.06,55.95,56.02,7391.0,54.2903,54.3679,54.2612,54.3291,7391.0
2016-12-22 12:00:00,56.03,56.13,56.01,56.07,10139.0,54.3388,54.4358,54.3194,54.3776,10139.0
2016-12-22 12:30:00,56.1,56.38,56.1,56.27,10499.0,54.4067,54.6783,54.4067,54.5716,10499.0
2016-12-22 13:00:00,56.27,56.35,56.26,56.26,8350.0,54.5716,54.6492,54.5619,54.5619,8350.0
2016-12-22 13:30:00,56.25,56.33,56.18,56.3,11864.0,54.5522,54.6298,54.4843,54.6007,11864.0
2016-12-22 14:00:00,56.31,56.32,56.18,56.19,15368.0,54.6104,54.6201,54.4843,54.494,15368.0
2016-12-22 14:30:00,56.19,56.41,56.13,56.35,17633.0,54.494,54.7074,54.4358,54.6492,17633.0
2016-12-22 15:00:00,56.35,56.35,56.16,56.34,26740.0,54.6492,54.6492,54.4649,54.6395,26740.0
2016-12-22 15:30:00,56.34,56.38,56.2,56.32,91050.0,54.6395,54.6783,54.5037,54.6201,91050.0
2016-12-23 09:30:00,56.26,56.37,56.08,56.34,6884.0,54.5619,54.6686,54.3873,54.6395,6884.0
2016-12-23 10:00:00,56.34,56.4,56.12,56.28,16109.0,54.6395,54.6977,54.4261,54.5813,16109.0
2016-12-23 10:30:00,56.29,56.32,56.07,56.1,14155.0,54.591,54.6201,54.3776,54.4067,14155.0
2016-12-23 11:00:00,56.09,56.14,56.0,56.09,9300.0,54.397,54.4455,54.3097,54.397,9300.0
2016-12-23 11:30:00,56.1,56.14,56.07,56.11,6999.0,54.4067,54.4455,54.3776,54.4164,6999.0
2016-12-23 12:00:00,56.1,56.19,56.08,56.16,4376.0,54.4067,54.494,54.3873,54.4649,4376.0
2016-12-23 12:30:00,56.18,56.27,56.16,56.24,23242.0,54.4843,54.5716,54.4649,54.5425,23242.0
2016-12-23 13:00:00,56.25,56.4,56.25,56.39,6088.0,54.5522,54.6977,54.5522,54.688,6088.0
2016-12-23 13:30:00,56.4,56.42,56.28,56.34,6526.0,54.6977,54.7171,54.5813,54.6395,6526.0
2016-12-23 14:00:00,56.3,56.38,56.25,56.34,4745.0,54.6007,54.6783,54.5522,54.6395,4745.0
2016-12-23 14:30:00,56.34,56.48,56.32,56.32,6845.0,54.6395,54.7752,54.6201,54.6201,6845.0
2016-12-23 15:00:00,56.36,56.46,56.35,56.44,8021.0,54.6589,54.7558,54.6492,54.7365,8021.0
2016-12-23 15:30:00,56.43,56.47,56.34,56.45,29029.0,54.7268,54.7655,54.6395,54.7461,29029.0
2016-12-27 09:30:00,56.49,56.81,56.15,56.49,17058.0,54.7849,55.0953,54.4552,54.7849,17058.0
2016-12-27 10:00:00,56.51,56.58,56.35,56.35,34748.0,54.8043,54.8722,54.6492,54.6492,34748.0
2016-12-27 10:30:00,56.34,56.39,56.17,56.21,40014.0,54.6395,54.688,54.4746,54.5134,40014.0
2016-12-27 11:00:00,56.21,56.48,56.21,56.48,15422.0,54.5134,54.7752,54.5134,54.7752,15422.0
2016-12-27 11:30:00,56.49,56.52,56.3,56.37,12404.0,54.7849,54.814,54.6007,54.6686,12404.0
2016-12-27 12:00:00,56.29,56.32,56.09,56.18,42218.0,54.591,54.6201,54.397,54.4843,42218.0
2016-12-27 12:30:00,56.19,56.2,56.07,56.17,12618.0,54.494,54.5037,54.3776,54.4746,12618.0
2016-12-27 13:00:00,56.15,56.26,56.1,56.21,21510.0,54.4552,54.5619,54.4067,54.5134,21510.0
2016-12-27 13:30:00,56.18,56.18,56.01,56.03,32996.0,54.4843,54.4843,54.3194,54.3388,32996.0
2016-12-27 14:00:00,56.06,56.33,56.06,56.3,18322.0,54.3679,54.6298,54.3679,54.6007,18322.0
2016-12-27 14:30:00,56.29,56.44,56.26,56.32,18604.0,54.591,54.7365,54.5619,54.6201,18604.0
2016-12-27 15:00:00,56.34,56.44,56.31,56.44,14270.0,54.6395,54.7365,54.6104,54.7365,14270.0
2016-12-27 15:30:00,56.41,56.43,56.33,56.4,72682.0,54.7074,54.7268,54.6298,54.6977,72682.0
2016-12-28 09:30:00,56.55,56.71,56.15,56.15,8749.0,54.8431,54.9983,54.4552,54.4552,8749.0
2016-12-28 10:00:00,56.1,56.19,55.9,56.15,10752.0,54.4067,54.494,54.2127,54.4552,10752.0
2016-12-28 10:30:00,56.19,56.34,56.13,56.31,8166.0,54.494,54.6395,54.4358,54.6104,8166.0
2016-12-28 11:00:00,56.28,56.35,56.18,56.32,10635.0,54.5813,54.6492,54.4843,54.6201,10635.0
2016-12-28 11:30:00,56.32,56.39,56.27,56.27,12000.0,54.6201,54.688,54.5716,54.5716,12000.0
2016-12-28 12:00:00,56.26,56.26,55.96,55.99,9453.0,54.5619,54.5619,54.2709,54.3,9453.0
2016-12-28 12:30:00,56.01,56.07,55.96,56.02,9991.0,54.3194,54.3776,54.2709,54.3291,9991.0
2016-12-28 13:00:00,56.01,56.08,55.91,56.06,11738.0,54.3194,54.3873,54.2224,54.3679,11738.0
2016-12-28 13:30:00,56.06,56.17,56.04,56.09,9229.0,54.3679,54.4746,54.3485,54.397,9229.0
2016-12-28 14:00:00,56.08,56.15,56.02,56.04,11641.0,54.3873,54.4552,54.3291,54.3485,11641.0
2016-12-28 14:30:00,56.06,56.11,55.96,55.96,7304.0,54.3679,54.4164,54.2709,54.2709,7304.0
2016-12-28 15:00:00,55.97,56.02,55.95,56.0,9101.0,54.2806,54.3291,54.2612,54.3097,9101.0
2016-12-28 15:30:00,55.99,56.04,55.83,56.0,45034.0,54.3,54.3485,54.1449,54.3097,45034.0
2016-12-29 09:30:00,56.18,56.43,55.88,56.23,45128.0,54.4843,54.7268,54.1934,54.5328,45128.0
2016-12-29 10:00:00,56.2,56.26,56.08,56.2,15300.0,54.5037,54.5619,54.3873,54.5037,15300.0
2016-12-29 10:30:00,56.19,56.2,55.99,56.07,21409.0,54.494,54.5037,54.3,54.3776,21409.0
2016-12-29 11:00:00,56.06,56.07,55.85,55.89,25031.0,54.3679,54.3776,54.1643,54.2031,25031.0
2016-12-29 11:30:00,55.88,55.95,55.82,55.82,12559.0,54.1934,54.2612,54.1352,54.1352,12559.0
2016-12-29 12:00:00,55.82,55.98,55.76,55.97,6316.0,54.1352,54.2903,54.077,54.2806,6316.0
2016-12-29 12:30:00,55.95,56.01,55.89,55.96,6543.0,54.2612,54.3194,54.2031,54.2709,6543.0
2016-12-29 13:00:00,55.97,55.99,55.92,55.98,4886.0,54.2806,54.3,54.2321,54.2903,4886.0
2016-12-29 13:30:00,55.99,55.99,55.91,55.98,7870.0,54.3,54.3,54.2224,54.2903,7870.0
2016-12-29 14:00:00,56.0,56.08,56.0,56.01,10872.0,54.3097,54.3873,54.3097,54.3194,10872.0
2016-12-29 14:30:00,56.01,56.06,56.0,56.03,15055.0,54.3194,54.3679,54.3097,54.3388,15055.0
2016-12-29 15:00:00,56.04,56.04,55.9,55.97,14309.0,54.3485,54.3485,54.2127,54.2806,14309.0
2016-12-29 15:30:00,55.98,56.18,55.97,56.13,88280.0,54.2903,54.4843,54.2806,54.4358,88280.0
2016-12-30 09:30:00,56.1,56.1,55.78,55.78,8226.0,54.4067,54.4067,54.0964,54.0964,8226.0
2016-12-30 10:00:00,55.71,55.73,55.49,55.51,5533.0,54.0285,54.0479,53.8151,53.8345,5533.0
2016-12-30 10:30:00,55.51,55.75,55.4,55.74,22225.0,53.8345,54.0673,53.7278,54.0576,22225.0
2016-12-30 11:00:00,55.79,56.01,55.79,55.98,10590.0,54.1061,54.3194,54.1061,54.2903,10590.0
2016-12-30 11:30:00,55.96,55.96,55.84,55.89,6539.0,54.2709,54.2709,54.1546,54.2031,6539.0
2016-12-30 12:00:00,55.85,55.91,55.74,55.83,7700.0,54.1643,54.2224,54.0576,54.1449,7700.0
2016-12-30 12:30:00,55.82,55.83,55.58,55.62,10686.0,54.1352,54.1449,53.9024,53.9412,10686.0
2016-12-30 13:00:00,55.61,55.62,55.54,55.55,20265.0,53.9315,53.9412,53.8636,53.8733,20265.0
2016-12-30 13:30:00,55.57,55.61,55.48,55.51,15883.0,53.8927,53.9315,53.8054,53.8345,15883.0
2016-12-30 14:00:00,55.52,55.59,55.34,55.38,19264.0,53.8442,53.9121,53.6697,53.7084,19264.0
2016-12-30 14:30:00,55.36,55.4,55.17,55.27,21673.0,53.689,53.7278,53.5048,53.6018,21673.0
2016-12-30 15:00:00,55.28,55.42,55.27,55.36,24312.0,53.6115,53.7472,53.6018,53.689,24312.0
2016-12-30 15:30:00,55.36,55.4,55.15,55.26,88177.0,53.689,53.7278,53.4854,53.5921,88177.0
2017-01-03 09:30:00,55.95,56.1,55.57,55.93,45706.0,54.2612,54.4067,53.8927,54.2418,45706.0
2017-01-03 10:00:00,55.95,55.96,55.59,55.78,42285.0,54.2612,54.2709,53.9121,54.0964,42285.0
2017-01-03 10:30:00,55.75,55.79,55.29,55.29,48430.0,54.0673,54.1061,53.6212,53.6212,48430.0
2017-01-03 11:00:00,55.28,55.36,55.05,55.33,32737.0,53.6115,53.689,53.3884,53.66,32737.0
2017-01-03 11:30:00,55.34,55.42,55.12,55.36,30454.0,53.6697,53.7472,53.4563,53.689,30454.0
2017-01-03 12:00:00,55.4,55.7,55.37,55.61,36156.0,53.7278,54.0188,53.6987,53.9315,36156.0
2017-01-03 12:30:00,55.61,55.66,55.45,55.5,34597.0,53.9315,53.98,53.7763,53.8248,34597.0
2017-01-03 13:00:00,55.51,55.66,55.38,55.63,35327.0,53.8345,53.98,53.7084,53.9509,35327.0
2017-01-03 13:30:00,55.63,55.64,55.37,55.39,41153.0,53.9509,53.9606,53.6987,53.7181,41153.0
2017-01-03 14:00:00,55.39,55.57,55.34,55.42,48286.0,53.7181,53.8927,53.6697,53.7472,48286.0
2017-01-03 14:30:00,55.41,55.82,55.36,55.75,73315.0,53.7375,54.1352,53.689,54.0673,73315.0
2017-01-03 15:00:00,55.75,55.86,55.67,55.73,75097.0,54.0673,54.174,53.9897,54.0479,75097.0
2017-01-03 15:30:00,55.72,55.93,55.6,55.88,167927.0,54.0382,54.2418,53.9218,54.1934,167927.0
2017-01-04 09:30:00,56.28,56.5,55.85,56.11,21140.0,54.5813,54.7946,54.1643,54.4164,21140.0
2017-01-04 10:00:00,56.18,56.32,56.08,56.16,23540.0,54.4843,54.6201,54.3873,54.4649,23540.0
2017-01-04 10:30:00,56.14,56.19,56.01,56.02,26056.0,54.4455,54.494,54.3194,54.3291,26056.0
2017-01-04 11:00:00,56.03,56.03,55.84,55.98,26767.0,54.3388,54.3388,54.1546,54.2903,26767.0
2017-01-04 11:30:00,55.96,56.11,55.96,56.11,26367.0,54.2709,54.4164,54.2709,54.4164,26367.0
2017-01-04 12:00:00,56.13,56.14,55.87,55.9,33737.0,54.4358,54.4455,54.1837,54.2127,33737.0
2017-01-04 12:30:00,55.94,55.95,55.85,55.89,23335.0,54.2515,54.2612,54.1643,54.2031,23335.0
2017-01-04 13:00:00,55.88,55.94,55.81,55.93,34773.0,54.1934,54.2515,54.1255,54.2418,34773.0
2017-01-04 13:30:00,55.95,56.17,55.95,56.12,26776.0,54.2612,54.4746,54.2612,54.4261,26776.0
2017-01-04 14:00:00,56.13,56.14,55.78,55.81,35954.0,54.4358,54.4455,54.0964,54.1255,35954.0
2017-01-04 14:30:00,55.81,55.89,55.72,55.88,35662.0,54.1255,54.2031,54.0382,54.1934,35662.0
2017-01-04 15:00:00,55.89,55.92,55.75,55.85,67938.0,54.2031,54.2321,54.0673,54.1643,67938.0
2017-01-04 15:30:00,55.84,56.11,55.79,56.01,187724.0,54.1546,54.4164,54.1061,54.3194,187724.0
2017-01-05 09:30:00,56.1,56.48,55.82,55.83,31408.0,54.4067,54.7752,54.1352,54.1449,31408.0
2017-01-05 10:00:00,55.84,55.95,55.69,55.7,22717.0,54.1546,54.2612,54.0091,54.0188,22717.0
2017-01-05 10:30:00,55.68,55.68,55.32,55.58,33596.0,53.9994,53.9994,53.6503,53.9024,33596.0
2017-01-05 11:00:00,55.59,55.67,55.33,55.39,27878.0,53.9121,53.9897,53.66,53.7181,27878.0
2017-01-05 11:30:00,55.4,55.41,55.04,55.13,24701.0,53.7278,53.7375,53.3787,53.466,24701.0
2017-01-05 12:00:00,55.13,55.46,55.1,55.4,38844.0,53.466,53.786,53.4369,53.7278,38844.0
2017-01-05 12:30:00,55.41,55.51,55.41,55.44,12796.0,53.7375,53.8345,53.7375,53.7666,12796.0
2017-01-05 13:00:00,55.44,55.45,55.09,55.09,15535.0,53.7666,53.7763,53.4272,53.4272,15535.0
2017-01-05 13:30:00,55.1,55.17,54.98,55.17,25717.0,53.4369,53.5048,53.3205,53.5048,25717.0
2017-01-05 14:00:00,55.18,55.38,55.17,55.28,26114.0,53.5145,53.7084,53.5048,53.6115,26114.0
2017-01-05 14:30:00,55.27,55.29,55.14,55.22,26599.0,53.6018,53.6212,53.4757,53.5533,26599.0
2017-01-05 15:00:00,55.23,55.33,55.14,55.3,42497.0,53.563,53.66,53.4757,53.6309,42497.0
2017-01-05 15:30:00,55.3,55.3,55.15,55.23,75070.0,53.6309,53.6309,53.4854,53.563,75070.0
2017-01-06 09:30:00,55.31,55.32,54.79,54.84,19450.0,53.6406,53.6503,53.1363,53.1847,19450.0
2017-01-06 10:00:00,54.88,54.92,54.68,54.75,15161.0,53.2235,53.2623,53.0296,53.0975,15161.0
2017-01-06 10:30:00,54.75,54.76,54.22,54.56,72744.0,53.0975,53.1072,52.5835,52.9132,72744.0
2017-01-06 11:00:00,54.56,54.77,54.56,54.68,16044.0,52.9132,53.1169,52.9132,53.0296,16044.0
2017-01-06 11:30:00,54.7,54.93,54.66,54.92,27285.0,53.049,53.272,53.0102,53.2623,27285.0
2017-01-06 12:00:00,54.91,55.18,54.91,55.06,28922.0,53.2526,53.5145,53.2526,53.3981,28922.0
2017-01-06 12:30:00,55.07,55.45,55.07,55.42,45162.0,53.4078,53.7763,53.4078,53.7472,45162.0
2017-01-06 13:00:00,55.41,55.42,55.04,55.07,31023.0,53.7375,53.7472,53.3787,53.4078,31023.0
2017-01-06 13:30:00,55.05,55.12,54.99,55.06,21069.0,53.3884,53.4563,53.3302,53.3981,21069.0
2017-01-06 14:00:00,55.06,55.21,54.98,54.98,26943.0,53.3981,53.5436,53.3205,53.3205,26943.0
2017-01-06 14:30:00,54.98,55.0,54.84,54.85,29388.0,53.3205,53.3399,53.1847,53.1944,29388.0
2017-01-06 15:00:00,54.84,54.88,54.66,54.86,70877.0,53.1847,53.2235,53.0102,53.2041,70877.0
2017-01-06 15:30:00,54.85,55.02,54.82,54.9,118063.0,53.1944,53.3593,53.1653,53.2429,118063.0
2017-01-09 09:30:00,54.94,55.04,54.68,54.81,14478.0,53.2817,53.3787,53.0296,53.1556,14478.0
2017-01-09 10:00:00,54.9,54.9,54.66,54.67,13497.0,53.2429,53.2429,53.0102,53.0199,13497.0
2017-01-09 10:30:00,54.67,54.9,54.62,54.9,11220.0,53.0199,53.2429,52.9714,53.2429,11220.0
2017-01-09 11:00:00,54.9,55.06,54.85,55.04,12993.0,53.2429,53.3981,53.1944,53.3787,12993.0
2017-01-09 11:30:00,55.04,55.1,54.93,55.04,25729.0,53.3787,53.4369,53.272,53.3787,25729.0
2017-01-09 12:00:00,55.05,55.2,54.96,55.02,12815.0,53.3884,53.5339,53.3011,53.3593,12815.0
2017-01-09 12:30:00,55.0,55.07,54.95,55.05,14940.0,53.3399,53.4078,53.2914,53.3884,14940.0
2017-01-09 13:00:00,55.08,55.14,55.05,55.12,14378.0,53.4175,53.4757,53.3884,53.4563,14378.0
2017-01-09 13:30:00,55.11,55.15,55.08,55.12,14259.0,53.4466,53.4854,53.4175,53.4563,14259.0
2017-01-09 14:00:00,55.11,55.14,55.03,55.08,17896.0,53.4466,53.4757,53.369,53.4175,17896.0
2017-01-09 14:30:00,55.08,55.16,55.07,55.14,22537.0,53.4175,53.4951,53.4078,53.4757,22537.0
2017-01-09 15:00:00,55.15,55.16,55.06,55.07,49130.0,53.4854,53.4951,53.3981,53.4078,49130.0
2017-01-09 15:30:00,55.07,55.11,54.75,54.77,139123.0,53.4078,53.4466,53.0975,53.1169,139123.0
2017-01-10 09:30:00,55.07,55.3,55.03,55.22,25101.0,53.4078,53.6309,53.369,53.5533,25101.0
2017-01-10 10:00:00,55.23,55.44,55.17,55.23,76031.0,53.563,53.7666,53.5048,53.563,76031.0
2017-01-10 10:30:00,55.25,55.48,55.25,55.37,50422.0,53.5824,53.8054,53.5824,53.6987,50422.0
2017-01-10 11:00:00,55.39,55.58,55.37,55.5,25211.0,53.7181,53.9024,53.6987,53.8248,25211.0
2017-01-10 11:30:00,55.51,55.52,55.43,55.43,13196.0,53.8345,53.8442,53.7569,53.7569,13196.0
2017-01-10 12:00:00,55.42,55.46,55.17,55.19,21817.0,53.7472,53.786,53.5048,53.5242,21817.0
2017-01-10 12:30:00,55.18,55.36,55.11,55.25,17354.0,53.5145,53.689,53.4466,53.5824,17354.0
2017-01-10 13:00:00,55.25,55.32,55.23,55.24,22798.0,53.5824,53.6503,53.563,53.5727,22798.0
2017-01-10 13:30:00,55.24,55.24,55.0,55.0,27365.0,53.5727,53.5727,53.3399,53.3399,27365.0
2017-01-10 14:00:00,55.0,55.03,54.86,54.95,23578.0,53.3399,53.369,53.2041,53.2914,23578.0
2017-01-10 14:30:00,54.93,55.1,54.9,55.03,17322.0,53.272,53.4369,53.2429,53.369,17322.0
2017-01-10 15:00:00,55.05,55.25,55.03,55.2,26023.0,53.3884,53.5824,53.369,53.5339,26023.0
2017-01-10 15:30:00,55.2,55.3,55.1,55.17,84482.0,53.5339,53.6309,53.4369,53.5048,84482.0
2017-01-11 09:30:00,55.13,55.32,54.69,55.04,11605.0,53.466,53.6503,53.0393,53.3787,11605.0
2017-01-11 10:00:00,55.09,55.25,55.01,55.25,30257.0,53.4272,53.5824,53.3496,53.5824,30257.0
2017-01-11 10:30:00,55.23,55.3,55.22,55.25,17492.0,53.563,53.6309,53.5533,53.5824,17492.0
2017-01-11 11:00:00,55.26,55.44,55.18,55.19,36275.0,53.5921,53.7666,53.5145,53.5242,36275.0
2017-01-11 11:30:00,55.19,55.34,55.14,55.34,31220.0,53.5242,53.6697,53.4757,53.6697,31220.0
2017-01-11 12:00:00,55.32,55.38,55.14,55.32,25718.0,53.6503,53.7084,53.4757,53.6503,25718.0
2017-01-11 12:30:00,55.33,55.35,55.2,55.3,14625.0,53.66,53.6794,53.5339,53.6309,14625.0
2017-01-11 13:00:00,55.32,55.38,55.23,55.28,12532.0,53.6503,53.7084,53.563,53.6115,12532.0
2017-01-11 13:30:00,55.31,55.47,55.22,55.43,19628.0,53.6406,53.7957,53.5533,53.7569,19628.0
2017-01-11 14:00:00,55.43,55.49,55.4,55.45,12567.0,53.7569,53.8151,53.7278,53.7763,12567.0
2017-01-11 14:30:00,55.45,55.6,55.45,55.59,46968.0,53.7763,53.9218,53.7763,53.9121,46968.0
2017-01-11 15:00:00,55.56,55.7,55.56,55.67,53977.0,53.883,54.0188,53.883,53.9897,53977.0
2017-01-11 15:30:00,55.67,55.7,55.49,55.5,79378.0,53.9897,54.0188,53.8151,53.8248,79378.0
2017-01-12 09:30:00,55.46,55.46,54.94,55.14,27024.0,53.786,53.786,53.2817,53.4757,27024.0
2017-01-12 10:00:00,55.14,55.14,54.64,54.79,52671.0,53.4757,53.4757,52.9908,53.1363,52671.0
2017-01-12 10:30:00,54.79,54.88,54.7,54.72,19131.0,53.1363,53.2235,53.049,53.0684,19131.0
2017-01-12 11:00:00,54.72,54.72,54.57,54.68,19533.0,53.0684,53.0684,52.9229,53.0296,19533.0
2017-01-12 11:30:00,54.66,54.68,54.53,54.59,21649.0,53.0102,53.0296,52.8841,52.9423,21649.0
2017-01-12 12:00:00,54.62,54.89,54.62,54.86,17969.0,52.9714,53.2332,52.9714,53.2041,17969.0
2017-01-12 12:30:00,54.88,55.01,54.71,54.79,16215.0,53.2235,53.3496,53.0587,53.1363,16215.0
2017-01-12 13:00:00,54.8,54.85,54.79,54.8,20724.0,53.146,53.1944,53.1363,53.146,20724.0
2017-01-12 13:30:00,54.82,55.01,54.82,54.96,23777.0,53.1653,53.3496,53.1653,53.3011,23777.0
2017-01-12 14:00:00,54.95,55.0,54.91,55.0,11919.0,53.2914,53.3399,53.2526,53.3399,11919.0
2017-01-12 14:30:00,54.99,55.07,54.92,54.94,25526.0,53.3302,53.4078,53.2623,53.2817,25526.0
2017-01-12 15:00:00,54.96,55.0,54.92,54.96,17748.0,53.3011,53.3399,53.2623,53.3011,17748.0
2017-01-12 15:30:00,54.96,54.99,54.88,54.9,69999.0,53.3011,53.3302,53.2235,53.2429,69999.0
2017-01-13 09:30:00,54.84,55.3,54.84,55.12,8966.0,53.1847,53.6309,53.1847,53.4563,8966.0
2017-01-13 10:00:00,55.15,55.18,55.02,55.06,8652.0,53.4854,53.5145,53.3593,53.3981,8652.0
2017-01-13 10:30:00,55.11,55.21,55.04,55.16,7240.0,53.4466,53.5436,53.3787,53.4951,7240.0
2017-01-13 11:00:00,55.18,55.25,55.15,55.22,16671.0,53.5145,53.5824,53.4854,53.5533,16671.0
2017-01-13 11:30:00,55.23,55.31,55.2,55.31,8921.0,53.563,53.6406,53.5339,53.6406,8921.0
2017-01-13 12:00:00,55.3,55.32,55.18,55.31,7747.0,53.6309,53.6503,53.5145,53.6406,7747.0
2017-01-13 12:30:00,55.34,55.38,55.31,55.38,16118.0,53.6697,53.7084,53.6406,53.7084,16118.0
2017-01-13 13:00:00,55.38,55.43,55.36,55.38,7502.0,53.7084,53.7569,53.689,53.7084,7502.0
2017-01-13 13:30:00,55.38,55.43,55.35,55.36,8293.0,53.7084,53.7569,53.6794,53.689,8293.0
2017-01-13 14:00:00,55.36,55.4,55.27,55.27,12242.0,53.689,53.7278,53.6018,53.6018,12242.0
2017-01-13 14:30:00,55.29,55.36,55.28,55.34,12563.0,53.6212,53.689,53.6115,53.6697,12563.0
2017-01-13 15:00:00,55.35,55.4,55.35,55.39,35453.0,53.6794,53.7278,53.6794,53.7181,35453.0
2017-01-13 15:30:00,55.38,55.4,55.3,55.31,57714.0,53.7084,53.7278,53.6309,53.6406,57714.0
2017-01-17 09:30:00,55.26,55.32,54.9,54.93,20180.0,53.5921,53.6503,53.2429,53.272,20180.0
2017-01-17 10:00:00,54.92,55.19,54.85,54.97,9704.0,53.2623,53.5242,53.1944,53.3108,9704.0
2017-01-17 10:30:00,55.0,55.09,54.82,54.92,9604.0,53.3399,53.4272,53.1653,53.2623,9604.0
2017-01-17 11:00:00,54.97,54.97,54.7,54.77,7558.0,53.3108,53.3108,53.049,53.1169,7558.0
2017-01-17 11:30:00,54.79,54.94,54.71,54.87,9683.0,53.1363,53.2817,53.0587,53.2138,9683.0
2017-01-17 12:00:00,54.89,54.9,54.71,54.73,10202.0,53.2332,53.2429,53.0587,53.0781,10202.0
2017-01-17 12:30:00,54.74,54.79,54.61,54.63,10473.0,53.0878,53.1363,52.9617,52.9811,10473.0
2017-01-17 13:00:00,54.64,54.7,54.61,54.62,12511.0,52.9908,53.049,52.9617,52.9714,12511.0
2017-01-17 13:30:00,54.64,54.65,54.58,54.58,13891.0,52.9908,53.0005,52.9326,52.9326,13891.0
2017-01-17 14:00:00,54.57,54.68,54.49,54.5,31394.0,52.9229,53.0296,52.8453,52.855,31394.0
2017-01-17 14:30:00,54.5,54.52,54.41,54.47,22318.0,52.855,52.8744,52.7677,52.8259,22318.0
2017-01-17 15:00:00,54.45,54.51,54.34,54.4,45295.0,52.8065,52.8647,52.6998,52.758,45295.0
2017-01-17 15:30:00,54.41,54.43,54.32,54.34,82981.0,52.7677,52.7871,52.6804,52.6998,82981.0
2017-01-18 09:30:00,54.53,54.82,54.23,54.76,24633.0,52.8841,53.1653,52.5932,53.1072,24633.0
2017-01-18 10:00:00,54.75,54.82,54.36,54.44,86161.0,53.0975,53.1653,52.7192,52.7968,86161.0
2017-01-18 10:30:00,54.48,54.57,54.2,54.51,50223.0,52.8356,52.9229,52.5641,52.8647,50223.0
2017-01-18 11:00:00,54.5,54.61,54.39,54.52,86511.0,52.855,52.9617,52.7483,52.8744,86511.0
2017-01-18 11:30:00,54.55,54.64,54.47,54.53,86716.0,52.9035,52.9908,52.8259,52.8841,86716.0
2017-01-18 12:00:00,54.54,54.63,54.5,54.58,64176.0,52.8938,52.9811,52.855,52.9326,64176.0
2017-01-18 12:30:00,54.59,54.64,54.5,54.52,43365.0,52.9423,52.9908,52.855,52.8744,43365.0
2017-01-18 13:00:00,54.51,54.6,54.47,54.56,38704.0,52.8647,52.952,52.8259,52.9132,38704.0
2017-01-18 13:30:00,54.56,54.59,54.49,54.5,40106.0,52.9132,52.9423,52.8453,52.855,40106.0
2017-01-18 14:00:00,54.49,54.54,54.45,54.49,62396.0,52.8453,52.8938,52.8065,52.8453,62396.0
2017-01-18 14:30:00,54.5,54.51,54.38,54.42,74530.0,52.855,52.8647,52.7386,52.7774,74530.0
2017-01-18 15:00:00,54.43,54.47,54.37,54.4,120636.0,52.7871,52.8259,52.7289,52.758,120636.0
2017-01-18 15:30:00,54.4,54.59,54.33,54.42,276138.0,52.758,52.9423,52.6901,52.7774,276138.0
2017-01-19 09:30:00,54.65,55.36,54.65,55.19,37796.0,53.0005,53.689,53.0005,53.5242,37796.0
2017-01-19 10:00:00,55.17,55.4,55.09,55.34,49310.0,53.5048,53.7278,53.4272,53.6697,49310.0
2017-01-19 10:30:00,55.33,55.35,55.11,55.21,36069.0,53.66,53.6794,53.4466,53.5436,36069.0
2017-01-19 11:00:00,55.17,55.31,55.05,55.25,70978.0,53.5048,53.6406,53.3884,53.5824,70978.0
2017-01-19 11:30:00,55.25,55.48,55.23,55.26,103319.0,53.5824,53.8054,53.563,53.5921,103319.0
2017-01-19 12:00:00,55.28,55.46,55.21,55.36,79861.0,53.6115,53.786,53.5436,53.689,79861.0
2017-01-19 12:30:00,55.37,55.44,55.33,55.41,53370.0,53.6987,53.7666,53.66,53.7375,53370.0
2017-01-19 13:00:00,55.42,55.42,55.08,55.11,57108.0,53.7472,53.7472,53.4175,53.4466,57108.0
2017-01-19 13:30:00,55.11,55.15,54.92,55.08,36683.0,53.4466,53.4854,53.2623,53.4175,36683.0
2017-01-19 14:00:00,55.09,55.09,54.83,54.98,24298.0,53.4272,53.4272,53.175,53.3205,24298.0
2017-01-19 14:30:00,54.99,55.06,54.88,54.88,26704.0,53.3302,53.3981,53.2235,53.2235,26704.0
2017-01-19 15:00:00,54.86,55.02,54.83,54.91,53549.0,53.2041,53.3593,53.175,53.2526,53549.0
2017-01-19 15:30:00,54.92,55.03,54.76,54.79,171482.0,53.2623,53.369,53.1072,53.1363,171482.0
2017-01-20 09:30:00,54.88,55.54,54.79,55.46,36093.0,53.2235,53.8636,53.1363,53.786,36093.0
2017-01-20 10:00:00,55.45,55.46,55.09,55.13,26855.0,53.7763,53.786,53.4272,53.466,26855.0
2017-01-20 10:30:00,55.11,55.15,54.95,55.02,31614.0,53.4466,53.4854,53.2914,53.3593,31614.0
2017-01-20 11:00:00,55.03,55.06,54.89,54.9,31873.0,53.369,53.3981,53.2332,53.2429,31873.0
2017-01-20 11:30:00,54.9,55.07,54.9,55.04,31179.0,53.2429,53.4078,53.2429,53.3787,31179.0
2017-01-20 12:00:00,55.04,55.06,54.87,54.92,28233.0,53.3787,53.3981,53.2138,53.2623,28233.0
2017-01-20 12:30:00,54.92,54.95,54.73,54.92,21302.0,53.2623,53.2914,53.0781,53.2623,21302.0
2017-01-20 13:00:00,54.92,55.07,54.89,54.97,17460.0,53.2623,53.4078,53.2332,53.3108,17460.0
2017-01-20 13:30:00,54.95,54.96,54.64,54.64,43094.0,53.2914,53.3011,52.9908,52.9908,43094.0
2017-01-20 14:00:00,54.65,54.65,54.39,54.42,56357.0,53.0005,53.0005,52.7483,52.7774,56357.0
2017-01-20 14:30:00,54.43,54.53,54.39,54.46,53986.0,52.7871,52.8841,52.7483,52.8162,53986.0
2017-01-20 15:00:00,54.46,54.53,54.33,54.38,41859.0,52.8162,52.8841,52.6901,52.7386,41859.0
2017-01-20 15:30:00,54.39,54.58,54.38,54.44,153779.0,52.7483,52.9326,52.7386,52.7968,153779.0
2017-01-23 09:30:00,54.38,54.63,54.37,54.56,14599.0,52.7386,52.9811,52.7289,52.9132,14599.0
2017-01-23 10:00:00,54.56,54.56,54.33,54.35,12600.0,52.9132,52.9132,52.6901,52.7095,12600.0
2017-01-23 10:30:00,54.35,54.41,54.23,54.34,17550.0,52.7095,52.7677,52.5932,52.6998,17550.0
2017-01-23 11:00:00,54.34,54.37,54.15,54.16,18921.0,52.6998,52.7289,52.5156,52.5253,18921.0
2017-01-23 11:30:00,54.19,54.29,54.02,54.15,21987.0,52.5544,52.6513,52.3895,52.5156,21987.0
2017-01-23 12:00:00,54.17,54.31,54.13,54.3,10200.0,52.535,52.6707,52.4962,52.661,10200.0
2017-01-23 12:30:00,54.3,54.36,54.28,54.35,18639.0,52.661,52.7192,52.6416,52.7095,18639.0
2017-01-23 13:00:00,54.34,54.48,54.33,54.44,15908.0,52.6998,52.8356,52.6901,52.7968,15908.0
2017-01-23 13:30:00,54.45,54.6,54.44,54.52,24871.0,52.8065,52.952,52.7968,52.8744,24871.0
2017-01-23 14:00:00,54.52,54.55,54.44,54.47,30321.0,52.8744,52.9035,52.7968,52.8259,30321.0
2017-01-23 14:30:00,54.47,54.58,54.46,54.5,27368.0,52.8259,52.9326,52.8162,52.855,27368.0
2017-01-23 15:00:00,54.51,54.59,54.29,54.5,82906.0,52.8647,52.9423,52.6513,52.855,82906.0
2017-01-23 15:30:00,54.52,54.72,54.46,54.49,117118.0,52.8744,53.0684,52.8162,52.8453,117118.0
2017-01-24 09:30:00,54.8,55.27,54.8,55.09,15587.0,53.146,53.6018,53.146,53.4272,15587.0
2017-01-24 10:00:00,55.07,55.17,54.94,55.13,23447.0,53.4078,53.5048,53.2817,53.466,23447.0
2017-01-24 10:30:00,55.13,55.22,54.94,54.94,61086.0,53.466,53.5533,53.2817,53.2817,61086.0
2017-01-24 11:00:00,54.93,54.98,54.49,54.65,59286.0,53.272,53.3205,52.8453,53.0005,59286.0
2017-01-24 11:30:00,54.63,54.72,54.56,54.61,19817.0,52.9811,53.0684,52.9132,52.9617,19817.0
2017-01-24 12:00:00,54.61,54.68,54.54,54.58,14831.0,52.9617,53.0296,52.8938,52.9326,14831.0
2017-01-24 12:30:00,54.57,54.63,54.5,54.56,14259.0,52.9229,52.9811,52.855,52.9132,14259.0
2017-01-24 13:00:00,54.56,54.63,54.55,54.6,16570.0,52.9132,52.9811,52.9035,52.952,16570.0
2017-01-24 13:30:00,54.6,54.65,54.57,54.59,11952.0,52.952,53.0005,52.9229,52.9423,11952.0
2017-01-24 14:00:00,54.6,54.62,54.48,54.55,21311.0,52.952,52.9714,52.8356,52.9035,21311.0
2017-01-24 14:30:00,54.54,54.62,54.51,54.51,14104.0,52.8938,52.9714,52.8647,52.8647,14104.0
2017-01-24 15:00:00,54.5,54.58,54.43,54.46,33077.0,52.855,52.9326,52.7871,52.8162,33077.0
2017-01-24 15:30:00,54.46,54.58,54.4,54.51,79336.0,52.8162,52.9326,52.758,52.8647,79336.0
2017-01-25 09:30:00,53.89,55.02,53.07,54.97,46365.0,52.2634,53.3593,51.4682,53.3108,46365.0
2017-01-25 10:00:00,54.97,55.15,54.85,54.85,27977.0,53.3108,53.4854,53.1944,53.1944,27977.0
2017-01-25 10:30:00,54.8,54.8,54.47,54.48,39417.0,53.146,53.146,52.8259,52.8356,39417.0
2017-01-25 11:00:00,54.47,54.61,54.45,54.51,30343.0,52.8259,52.9617,52.8065,52.8647,30343.0
2017-01-25 11:30:00,54.48,54.48,54.18,54.21,31971.0,52.8356,52.8356,52.5447,52.5738,31971.0
2017-01-25 12:00:00,54.2,54.28,54.16,54.17,30482.0,52.5641,52.6416,52.5253,52.535,30482.0
2017-01-25 12:30:00,54.19,54.39,54.19,54.35,17519.0,52.5544,52.7483,52.5544,52.7095,17519.0
2017-01-25 13:00:00,54.35,54.35,54.2,54.23,19402.0,52.7095,52.7095,52.5641,52.5932,19402.0
2017-01-25 13:30:00,54.23,54.44,54.23,54.42,20537.0,52.5932,52.7968,52.5932,52.7774,20537.0
2017-01-25 14:00:00,54.41,54.46,54.3,54.31,41892.0,52.7677,52.8162,52.661,52.6707,41892.0
2017-01-25 14:30:00,54.33,54.37,54.27,54.36,30865.0,52.6901,52.7289,52.6319,52.7192,30865.0
2017-01-25 15:00:00,54.35,54.58,54.35,54.56,63978.0,52.7095,52.9326,52.7095,52.9132,63978.0
2017-01-25 15:30:00,54.57,54.65,54.47,54.56,95514.0,52.9229,53.0005,52.8259,52.9132,95514.0
2017-01-26 09:30:00,54.76,55.32,54.48,55.18,23135.0,53.1072,53.6503,52.8356,53.5145,23135.0
2017-01-26 10:00:00,55.09,55.27,55.04,55.2,30783.0,53.4272,53.6018,53.3787,53.5339,30783.0
2017-01-26 10:30:00,55.2,55.21,54.91,55.07,69187.0,53.5339,53.5436,53.2526,53.4078,69187.0
2017-01-26 11:00:00,55.02,55.06,54.92,55.0,43580.0,53.3593,53.3981,53.2623,53.3399,43580.0
2017-01-26 11:30:00,55.04,55.19,54.95,55.12,27656.0,53.3787,53.5242,53.2914,53.4563,27656.0
2017-01-26 12:00:00,55.12,55.29,55.12,55.28,30032.0,53.4563,53.6212,53.4563,53.6115,30032.0
2017-01-26 12:30:00,55.29,55.38,55.19,55.37,43308.0,53.6212,53.7084,53.5242,53.6987,43308.0
2017-01-26 13:00:00,55.37,55.41,55.21,55.29,63623.0,53.6987,53.7375,53.5436,53.6212,63623.0
2017-01-26 13:30:00,55.3,55.4,55.25,55.4,19646.0,53.6309,53.7278,53.5824,53.7278,19646.0
2017-01-26 14:00:00,55.4,55.44,55.33,55.44,30652.0,53.7278,53.7666,53.66,53.7666,30652.0
2017-01-26 14:30:00,55.44,55.55,55.39,55.55,41554.0,53.7666,53.8733,53.7181,53.8733,41554.0
2017-01-26 15:00:00,55.55,55.56,55.46,55.56,59196.0,53.8733,53.883,53.786,53.883,59196.0
2017-01-26 15:30:00,55.56,55.65,55.52,55.6,110557.0,53.883,53.9703,53.8442,53.9218,110557.0
2017-01-27 09:30:00,55.52,55.53,55.17,55.27,17843.0,53.8442,53.8539,53.5048,53.6018,17843.0
2017-01-27 10:00:00,55.34,55.5,55.28,55.45,10500.0,53.6697,53.8248,53.6115,53.7763,10500.0
2017-01-27 10:30:00,55.44,55.54,55.28,55.28,17719.0,53.7666,53.8636,53.6115,53.6115,17719.0
2017-01-27 11:00:00,55.24,55.4,55.18,55.38,15093.0,53.5727,53.7278,53.5145,53.7084,15093.0
2017-01-27 11:30:00,55.38,55.45,55.23,55.31,22320.0,53.7084,53.7763,53.563,53.6406,22320.0
2017-01-27 12:00:00,55.29,55.35,55.25,55.29,9214.0,53.6212,53.6794,53.5824,53.6212,9214.0
2017-01-27 12:30:00,55.3,55.46,55.24,55.44,13918.0,53.6309,53.786,53.5727,53.7666,13918.0
2017-01-27 13:00:00,55.45,55.56,55.39,55.54,29092.0,53.7763,53.883,53.7181,53.8636,29092.0
2017-01-27 13:30:00,55.55,55.62,55.4,55.4,21378.0,53.8733,53.9412,53.7278,53.7278,21378.0
2017-01-27 14:00:00,55.43,55.51,55.39,55.5,13317.0,53.7569,53.8345,53.7181,53.8248,13317.0
2017-01-27 14:30:00,55.47,55.55,55.45,55.54,11451.0,53.7957,53.8733,53.7763,53.8636,11451.0
2017-01-27 15:00:00,55.53,55.56,55.46,55.47,16344.0,53.8539,53.883,53.786,53.7957,16344.0
2017-01-27 15:30:00,55.48,55.6,55.47,55.6,86668.0,53.8054,53.9218,53.7957,53.9218,86668.0
2017-01-30 09:30:00,55.23,55.23,54.56,54.68,13841.0,53.563,53.563,52.9132,53.0296,13841.0
2017-01-30 10:00:00,54.64,54.72,54.41,54.51,34792.0,52.9908,53.0684,52.7677,52.8647,34792.0
2017-01-30 10:30:00,54.54,54.6,54.45,54.46,23763.0,52.8938,52.952,52.8065,52.8162,23763.0
2017-01-30 11:00:00,54.51,54.6,54.26,54.29,28750.0,52.8647,52.952,52.6223,52.6513,28750.0
2017-01-30 11:30:00,54.27,54.58,54.21,54.58,25658.0,52.6319,52.9326,52.5738,52.9326,25658.0
2017-01-30 12:00:00,54.58,54.59,54.48,54.48,29384.0,52.9326,52.9423,52.8356,52.8356,29384.0
2017-01-30 12:30:00,54.41,54.45,54.33,54.45,17835.0,52.7677,52.8065,52.6901,52.8065,17835.0
2017-01-30 13:00:00,54.46,54.52,54.38,54.39,21349.0,52.8162,52.8744,52.7386,52.7483,21349.0
2017-01-30 13:30:00,54.38,54.38,54.15,54.18,18915.0,52.7386,52.7386,52.5156,52.5447,18915.0
2017-01-30 14:00:00,54.19,54.53,54.19,54.53,29783.0,52.5544,52.8841,52.5544,52.8841,29783.0
2017-01-30 14:30:00,54.53,54.6,54.52,54.57,30368.0,52.8841,52.952,52.8744,52.9229,30368.0
2017-01-30 15:00:00,54.57,54.63,54.5,54.62,42912.0,52.9229,52.9811,52.855,52.9714,42912.0
2017-01-30 15:30:00,54.62,54.63,54.37,54.43,97562.0,52.9714,52.9811,52.7289,52.7871,97562.0
2017-01-31 09:30:00,54.54,54.54,54.08,54.16,13822.0,52.8938,52.8938,52.4477,52.5253,13822.0
2017-01-31 10:00:00,54.09,54.16,53.87,53.87,17165.0,52.4574,52.5253,52.244,52.244,17165.0
2017-01-31 10:30:00,53.88,54.0,53.77,53.98,16551.0,52.2537,52.3701,52.147,52.3507,16551.0
2017-01-31 11:00:00,53.98,54.09,53.93,53.95,14720.0,52.3507,52.4574,52.3022,52.3216,14720.0
2017-01-31 11:30:00,53.99,54.24,53.96,54.17,19740.0,52.3604,52.6029,52.3313,52.535,19740.0
2017-01-31 12:00:00,54.19,54.34,54.17,54.32,9443.0,52.5544,52.6998,52.535,52.6804,9443.0
2017-01-31 12:30:00,54.34,54.53,54.27,54.49,36757.0,52.6998,52.8841,52.6319,52.8453,36757.0
2017-01-31 13:00:00,54.5,54.58,54.44,54.58,25602.0,52.855,52.9326,52.7968,52.9326,25602.0
2017-01-31 13:30:00,54.58,54.58,54.52,54.57,20711.0,52.9326,52.9326,52.8744,52.9229,20711.0
2017-01-31 14:00:00,54.57,54.6,54.55,54.59,16486.0,52.9229,52.952,52.9035,52.9423,16486.0
2017-01-31 14:30:00,54.59,54.7,54.57,54.69,34213.0,52.9423,53.049,52.9229,53.0393,34213.0
2017-01-31 15:00:00,54.67,54.76,54.66,54.71,29022.0,53.0199,53.1072,53.0102,53.0587,29022.0
2017-01-31 15:30:00,54.72,54.8,54.6,54.72,91196.0,53.0684,53.146,52.952,53.0684,91196.0
2017-02-01 09:30:00,55.05,55.2,54.69,54.97,16196.0,53.3884,53.5339,53.0393,53.3108,16196.0
2017-02-01 10:00:00,54.96,55.06,54.73,55.06,22493.0,53.3011,53.3981,53.0781,53.3981,22493.0
2017-02-01 10:30:00,55.03,55.17,54.86,54.86,24112.0,53.369,53.5048,53.2041,53.2041,24112.0
2017-02-01 11:00:00,54.84,54.9,54.66,54.71,11721.0,53.1847,53.2429,53.0102,53.0587,11721.0
2017-02-01 11:30:00,54.71,54.79,54.63,54.78,9592.0,53.0587,53.1363,52.9811,53.1266,9592.0
2017-02-01 12:00:00,54.81,54.95,54.8,54.83,17285.0,53.1556,53.2914,53.146,53.175,17285.0
2017-02-01 12:30:00,54.84,55.0,54.82,54.95,22061.0,53.1847,53.3399,53.1653,53.2914,22061.0
2017-02-01 13:00:00,54.95,55.13,54.95,55.06,18334.0,53.2914,53.466,53.2914,53.3981,18334.0
2017-02-01 13:30:00,55.06,55.1,54.99,55.0,16917.0,53.3981,53.4369,53.3302,53.3399,16917.0
2017-02-01 14:00:00,54.98,55.25,54.92,55.14,25730.0,53.3205,53.5824,53.2623,53.4757,25730.0
2017-02-01 14:30:00,55.12,55.12,54.87,54.94,24207.0,53.4563,53.4563,53.2138,53.2817,24207.0
2017-02-01 15:00:00,54.92,54.97,54.77,54.92,34678.0,53.2623,53.3108,53.1169,53.2623,34678.0
2017-02-01 15:30:00,54.92,54.93,54.79,54.82,56937.0,53.2623,53.272,53.1363,53.1653,56937.0
2017-02-02 09:30:00,54.73,54.81,54.34,54.75,16327.0,53.0781,53.1556,52.6998,53.0975,16327.0
2017-02-02 10:00:00,54.75,54.94,54.66,54.9,14215.0,53.0975,53.2817,53.0102,53.2429,14215.0
2017-02-02 10:30:00,54.89,55.14,54.89,55.13,26873.0,53.2332,53.4757,53.2332,53.466,26873.0
2017-02-02 11:00:00,55.13,55.2,55.06,55.14,47429.0,53.466,53.5339,53.3981,53.4757,47429.0
2017-02-02 11:30:00,55.12,55.15,54.75,54.75,36306.0,53.4563,53.4854,53.0975,53.0975,36306.0
2017-02-02 12:00:00,54.79,54.9,54.76,54.89,11595.0,53.1363,53.2429,53.1072,53.2332,11595.0
2017-02-02 12:30:00,54.89,54.91,54.81,54.89,26965.0,53.2332,53.2526,53.1556,53.2332,26965.0
2017-02-02 13:00:00,54.9,54.96,54.85,54.85,11710.0,53.2429,53.3011,53.1944,53.1944,11710.0
2017-02-02 13:30:00,54.84,55.03,54.83,55.01,17575.0,53.1847,53.369,53.175,53.3496,17575.0
2017-02-02 14:00:00,55.01,55.03,54.94,54.94,27873.0,53.3496,53.369,53.2817,53.2817,27873.0
2017-02-02 14:30:00,54.92,55.01,54.88,55.01,21721.0,53.2623,53.3496,53.2235,53.3496,21721.0
2017-02-02 15:00:00,55.0,55.05,54.93,54.99,23531.0,53.3399,53.3884,53.272,53.3302,23531.0
2017-02-02 15:30:00,54.99,55.03,54.89,55.0,56478.0,53.3302,53.369,53.2332,53.3399,56478.0
2017-02-03 09:30:00,55.24,55.36,55.11,55.33,18806.0,53.5727,53.689,53.4466,53.66,18806.0
2017-02-03 10:00:00,55.35,55.6,55.34,55.52,38361.0,53.6794,53.9218,53.6697,53.8442,38361.0
2017-02-03 10:30:00,55.49,55.64,55.44,55.61,18311.0,53.8151,53.9606,53.7666,53.9315,18311.0
2017-02-03 11:00:00,55.62,55.64,55.45,55.45,11409.0,53.9412,53.9606,53.7763,53.7763,11409.0
2017-02-03 11:30:00,55.46,55.46,55.37,55.45,13254.0,53.786,53.786,53.6987,53.7763,13254.0
2017-02-03 12:00:00,55.45,55.57,55.45,55.49,12856.0,53.7763,53.8927,53.7763,53.8151,12856.0
2017-02-03 12:30:00,55.49,55.65,55.49,55.61,19398.0,53.8151,53.9703,53.8151,53.9315,19398.0
2017-02-03 13:00:00,55.61,55.65,55.54,55.55,23785.0,53.9315,53.9703,53.8636,53.8733,23785.0
2017-02-03 13:30:00,55.56,55.65,55.51,55.62,15384.0,53.883,53.9703,53.8345,53.9412,15384.0
2017-02-03 14:00:00,55.63,55.65,55.49,55.54,23537.0,53.9509,53.9703,53.8151,53.8636,23537.0
2017-02-03 14:30:00,55.55,55.67,55.53,55.62,19760.0,53.8733,53.9897,53.8539,53.9412,19760.0
2017-02-03 15:00:00,55.63,55.72,55.58,55.64,35046.0,53.9509,54.0382,53.9024,53.9606,35046.0
2017-02-03 15:30:00,55.64,55.75,55.62,55.7,129790.0,53.9606,54.0673,53.9412,54.0188,129790.0
2017-02-06 09:30:00,55.46,55.65,55.25,55.57,15624.0,53.786,53.9703,53.5824,53.8927,15624.0
2017-02-06 10:00:00,55.54,55.74,55.48,55.71,13184.0,53.8636,54.0576,53.8054,54.0285,13184.0
2017-02-06 10:30:00,55.72,55.72,55.49,55.53,12403.0,54.0382,54.0382,53.8151,53.8539,12403.0
2017-02-06 11:00:00,55.53,55.56,55.4,55.41,20099.0,53.8539,53.883,53.7278,53.7375,20099.0
2017-02-06 11:30:00,55.4,55.44,55.29,55.39,11737.0,53.7278,53.7666,53.6212,53.7181,11737.0
2017-02-06 12:00:00,55.38,55.5,55.35,55.43,11981.0,53.7084,53.8248,53.6794,53.7569,11981.0
2017-02-06 12:30:00,55.44,55.44,55.23,55.25,17714.0,53.7666,53.7666,53.563,53.5824,17714.0
2017-02-06 13:00:00,55.25,55.41,55.21,55.4,20261.0,53.5824,53.7375,53.5436,53.7278,20261.0
2017-02-06 13:30:00,55.4,55.44,55.33,55.38,12899.0,53.7278,53.7666,53.66,53.7084,12899.0
2017-02-06 14:00:00,55.38,55.47,55.34,55.46,16303.0,53.7084,53.7957,53.6697,53.786,16303.0
2017-02-06 14:30:00,55.47,55.48,55.35,55.38,20985.0,53.7957,53.8054,53.6794,53.7084,20985.0
2017-02-06 15:00:00,55.38,55.39,55.31,55.33,25553.0,53.7084,53.7181,53.6406,53.66,25553.0
2017-02-06 15:30:00,55.33,55.41,55.23,55.35,82116.0,53.66,53.7375,53.563,53.6794,82116.0
2017-02-07 09:30:00,55.48,55.81,55.41,55.77,16174.0,53.8054,54.1255,53.7375,54.0867,16174.0
2017-02-07 10:00:00,55.79,55.89,55.75,55.89,21154.0,54.1061,54.2031,54.0673,54.2031,21154.0
2017-02-07 10:30:00,55.9,55.95,55.87,55.91,27839.0,54.2127,54.2612,54.1837,54.2224,27839.0
2017-02-07 11:00:00,55.92,56.0,55.83,55.84,30013.0,54.2321,54.3097,54.1449,54.1546,30013.0
2017-02-07 11:30:00,55.84,55.87,55.76,55.78,30879.0,54.1546,54.1837,54.077,54.0964,30879.0
2017-02-07 12:00:00,55.78,55.79,55.67,55.68,27002.0,54.0964,54.1061,53.9897,53.9994,27002.0
2017-02-07 12:30:00,55.68,55.78,55.65,55.77,32153.0,53.9994,54.0964,53.9703,54.0867,32153.0
2017-02-07 13:00:00,55.76,55.77,55.53,55.62,23115.0,54.077,54.0867,53.8539,53.9412,23115.0
2017-02-07 13:30:00,55.63,55.83,55.62,55.82,28353.0,53.9509,54.1449,53.9412,54.1352,28353.0
2017-02-07 14:00:00,55.82,55.89,55.68,55.71,35783.0,54.1352,54.2031,53.9994,54.0285,35783.0
2017-02-07 14:30:00,55.71,55.79,55.71,55.76,33558.0,54.0285,54.1061,54.0285,54.077,33558.0
2017-02-07 15:00:00,55.75,55.87,55.71,55.87,40650.0,54.0673,54.1837,54.0285,54.1837,40650.0
2017-02-07 15:30:00,55.86,55.86,55.72,55.76,94655.0,54.174,54.174,54.0382,54.077,94655.0
2017-02-08 09:30:00,55.62,55.62,55.3,55.49,9800.0,53.9412,53.9412,53.6309,53.8151,9800.0
2017-02-08 10:00:00,55.46,55.73,55.46,55.7,12361.0,53.786,54.0479,53.786,54.0188,12361.0
2017-02-08 10:30:00,55.72,55.8,55.65,55.65,37503.0,54.0382,54.1158,53.9703,53.9703,37503.0
2017-02-08 11:00:00,55.67,55.78,55.64,55.64,21746.0,53.9897,54.0964,53.9606,53.9606,21746.0
2017-02-08 11:30:00,55.64,55.64,55.33,55.4,18242.0,53.9606,53.9606,53.66,53.7278,18242.0
2017-02-08 12:00:00,55.39,55.47,55.38,55.38,18001.0,53.7181,53.7957,53.7084,53.7084,18001.0
2017-02-08 12:30:00,55.39,55.4,55.3,55.3,15515.0,53.7181,53.7278,53.6309,53.6309,15515.0
2017-02-08 13:00:00,55.3,55.48,55.3,55.47,16640.0,53.6309,53.8054,53.6309,53.7957,16640.0
2017-02-08 13:30:00,55.47,55.57,55.46,55.56,20739.0,53.7957,53.8927,53.786,53.883,20739.0
2017-02-08 14:00:00,55.56,55.57,55.48,55.56,17244.0,53.883,53.8927,53.8054,53.883,17244.0
2017-02-08 14:30:00,55.56,55.73,55.56,55.71,21006.0,53.883,54.0479,53.883,54.0285,21006.0
2017-02-08 15:00:00,55.71,55.8,55.7,55.8,35816.0,54.0285,54.1158,54.0188,54.1158,35816.0
2017-02-08 15:30:00,55.79,55.86,55.77,55.79,60391.0,54.1061,54.174,54.0867,54.1061,60391.0
2017-02-09 09:30:00,55.89,56.09,55.8,55.89,8969.0,54.2031,54.397,54.1158,54.2031,8969.0
2017-02-09 10:00:00,55.93,56.02,55.81,55.97,18205.0,54.2418,54.3291,54.1255,54.2806,18205.0
2017-02-09 10:30:00,55.93,56.06,55.88,56.06,29549.0,54.2418,54.3679,54.1934,54.3679,29549.0
2017-02-09 11:00:00,56.05,56.26,56.03,56.21,40637.0,54.3582,54.5619,54.3388,54.5134,40637.0
2017-02-09 11:30:00,56.22,56.25,56.05,56.23,29167.0,54.5231,54.5522,54.3582,54.5328,29167.0
2017-02-09 12:00:00,56.22,56.22,56.03,56.12,16942.0,54.5231,54.5231,54.3388,54.4261,16942.0
2017-02-09 12:30:00,56.1,56.1,56.0,56.07,12234.0,54.4067,54.4067,54.3097,54.3776,12234.0
2017-02-09 13:00:00,56.05,56.14,56.01,56.1,14241.0,54.3582,54.4455,54.3194,54.4067,14241.0
2017-02-09 13:30:00,56.08,56.13,56.06,56.11,7385.0,54.3873,54.4358,54.3679,54.4164,7385.0
2017-02-09 14:00:00,56.11,56.13,56.07,56.07,12038.0,54.4164,54.4358,54.3776,54.3776,12038.0
2017-02-09 14:30:00,56.06,56.1,55.98,56.0,20032.0,54.3679,54.4067,54.2903,54.3097,20032.0
2017-02-09 15:00:00,56.0,56.06,55.9,55.92,22759.0,54.3097,54.3679,54.2127,54.2321,22759.0
2017-02-09 15:30:00,55.9,56.1,55.87,56.06,67821.0,54.2127,54.4067,54.1837,54.3679,67821.0
2017-02-10 09:30:00,56.22,56.26,55.91,56.11,13888.0,54.5231,54.5619,54.2224,54.4164,13888.0
2017-02-10 10:00:00,56.08,56.14,55.96,56.04,17958.0,54.3873,54.4455,54.2709,54.3485,17958.0
2017-02-10 10:30:00,56.03,56.14,55.95,55.95,14279.0,54.3388,54.4455,54.2612,54.2612,14279.0
2017-02-10 11:00:00,55.92,56.0,55.87,55.96,21681.0,54.2321,54.3097,54.1837,54.2709,21681.0
2017-02-10 11:30:00,55.95,56.03,55.89,55.96,17888.0,54.2612,54.3388,54.2031,54.2709,17888.0
2017-02-10 12:00:00,55.94,56.07,55.93,56.07,12667.0,54.2515,54.3776,54.2418,54.3776,12667.0
2017-02-10 12:30:00,56.06,56.19,56.06,56.19,8424.0,54.3679,54.494,54.3679,54.494,8424.0
2017-02-10 13:00:00,56.18,56.22,56.11,56.14,13302.0,54.4843,54.5231,54.4164,54.4455,13302.0
2017-02-10 13:30:00,56.16,56.21,56.11,56.13,11200.0,54.4649,54.5134,54.4164,54.4358,11200.0
2017-02-10 14:00:00,56.13,56.21,56.12,56.14,15734.0,54.4358,54.5134,54.4261,54.4455,15734.0
2017-02-10 14:30:00,56.14,56.2,56.07,56.09,11290.0,54.4455,54.5037,54.3776,54.397,11290.0
2017-02-10 15:00:00,56.08,56.08,56.02,56.04,15919.0,54.3873,54.3873,54.3291,54.3485,15919.0
2017-02-10 15:30:00,56.04,56.16,56.03,56.15,57486.0,54.3485,54.4649,54.3388,54.4552,57486.0
2017-02-13 09:30:00,56.65,56.68,56.09,56.18,27087.0,54.9401,54.9692,54.397,54.4843,27087.0
2017-02-13 10:00:00,56.19,56.45,56.19,56.36,16018.0,54.494,54.7461,54.494,54.6589,16018.0
2017-02-13 10:30:00,56.33,56.33,56.18,56.27,13912.0,54.6298,54.6298,54.4843,54.5716,13912.0
2017-02-13 11:00:00,56.28,56.34,56.15,56.2,10500.0,54.5813,54.6395,54.4552,54.5037,10500.0
2017-02-13 11:30:00,56.22,56.23,56.04,56.06,31698.0,54.5231,54.5328,54.3485,54.3679,31698.0
2017-02-13 12:00:00,56.07,56.22,55.99,56.15,70745.0,54.3776,54.5231,54.3,54.4552,70745.0
2017-02-13 12:30:00,56.17,56.41,56.11,56.41,35748.0,54.4746,54.7074,54.4164,54.7074,35748.0
2017-02-13 13:00:00,56.41,56.51,56.32,56.47,18183.0,54.7074,54.8043,54.6201,54.7655,18183.0
2017-02-13 13:30:00,56.46,56.52,56.43,56.45,17255.0,54.7558,54.814,54.7268,54.7461,17255.0
2017-02-13 14:00:00,56.45,56.48,56.36,56.47,13377.0,54.7461,54.7752,54.6589,54.7655,13377.0
2017-02-13 14:30:00,56.46,56.5,56.41,56.41,14873.0,54.7558,54.7946,54.7074,54.7074,14873.0
2017-02-13 15:00:00,56.4,56.44,56.26,56.29,56518.0,54.6977,54.7365,54.5619,54.591,56518.0
2017-02-13 15:30:00,56.28,56.44,56.26,56.3,87516.0,54.5813,54.7365,54.5619,54.6007,87516.0
2017-02-14 09:30:00,56.49,56.51,56.19,56.36,11353.0,54.7849,54.8043,54.494,54.6589,11353.0
2017-02-14 10:00:00,56.36,56.39,55.95,56.08,30358.0,54.6589,54.688,54.2612,54.3873,30358.0
2017-02-14 10:30:00,56.12,56.34,55.97,56.33,39738.0,54.4261,54.6395,54.2806,54.6298,39738.0
2017-02-14 11:00:00,56.31,56.43,56.21,56.39,17135.0,54.6104,54.7268,54.5134,54.688,17135.0
2017-02-14 11:30:00,56.39,56.4,56.2,56.27,19722.0,54.688,54.6977,54.5037,54.5716,19722.0
2017-02-14 12:00:00,56.29,56.37,56.23,56.33,18742.0,54.591,54.6686,54.5328,54.6298,18742.0
2017-02-14 12:30:00,56.34,56.43,56.19,56.43,37689.0,54.6395,54.7268,54.494,54.7268,37689.0
2017-02-14 13:00:00,56.43,56.5,56.4,56.48,20481.0,54.7268,54.7946,54.6977,54.7752,20481.0
2017-02-14 13:30:00,56.49,56.5,56.42,56.47,25270.0,54.7849,54.7946,54.7171,54.7655,25270.0
2017-02-14 14:00:00,56.47,56.54,56.45,56.53,27450.0,54.7655,54.8334,54.7461,54.8237,27450.0
2017-02-14 14:30:00,56.51,56.57,56.33,56.44,35778.0,54.8043,54.8625,54.6298,54.7365,35778.0
2017-02-14 15:00:00,56.44,56.48,56.31,56.33,45232.0,54.7365,54.7752,54.6104,54.6298,45232.0
2017-02-14 15:30:00,56.32,56.53,56.31,56.46,96849.0,54.6201,54.8237,54.6104,54.7558,96849.0
2017-02-15 09:30:00,56.51,56.51,55.77,56.07,24704.0,54.8043,54.8043,54.0867,54.3776,24704.0
2017-02-15 10:00:00,56.1,56.27,56.03,56.23,87126.0,54.4067,54.5716,54.3388,54.5328,87126.0
2017-02-15 10:30:00,56.23,56.5,56.23,56.46,73526.0,54.5328,54.7946,54.5328,54.7558,73526.0
2017-02-15 11:00:00,56.47,56.73,56.43,56.68,35124.0,54.7655,55.0177,54.7268,54.9692,35124.0
2017-02-15 11:30:00,56.66,56.7,56.51,56.64,40923.0,54.9498,54.9886,54.8043,54.9304,40923.0
2017-02-15 12:00:00,56.64,56.7,56.59,56.7,32889.0,54.9304,54.9886,54.8819,54.9886,32889.0
2017-02-15 12:30:00,56.69,56.84,56.67,56.73,23308.0,54.9789,55.1244,54.9595,55.0177,23308.0
2017-02-15 13:00:00,56.73,56.77,56.65,56.73,27303.0,55.0177,55.0565,54.9401,55.0177,27303.0
2017-02-15 13:30:00,56.72,56.82,56.7,56.82,27898.0,55.008,55.105,54.9886,55.105,27898.0
2017-02-15 14:00:00,56.81,56.83,56.72,56.78,25664.0,55.0953,55.1147,55.008,55.0662,25664.0
2017-02-15 14:30:00,56.78,56.86,56.69,56.85,56206.0,55.0662,55.1438,54.9789,55.1341,56206.0
2017-02-15 15:00:00,56.85,56.95,56.84,56.86,59588.0,55.1341,55.2311,55.1244,55.1438,59588.0
2017-02-15 15:30:00,56.87,57.04,56.75,56.98,179627.0,55.1535,55.3183,55.0371,55.2602,179627.0
2017-02-16 09:30:00,56.4,57.33,55.29,57.3,113031.0,54.6977,55.5996,53.6212,55.5705,113031.0
2017-02-16 10:00:00,57.29,57.46,56.51,56.6,76793.0,55.5608,55.7257,54.8043,54.8916,76793.0
2017-02-16 10:30:00,56.64,56.79,56.34,56.65,74423.0,54.9304,55.0759,54.6395,54.9401,74423.0
2017-02-16 11:00:00,56.67,56.67,56.23,56.59,90243.0,54.9595,54.9595,54.5328,54.8819,90243.0
2017-02-16 11:30:00,56.6,56.79,56.17,56.37,59887.0,54.8916,55.0759,54.4746,54.6686,59887.0
2017-02-16 12:00:00,56.39,56.65,56.27,56.58,58525.0,54.688,54.9401,54.5716,54.8722,58525.0
2017-02-16 12:30:00,56.62,56.68,56.31,56.38,49996.0,54.911,54.9692,54.6104,54.6783,49996.0
2017-02-16 13:00:00,56.36,56.47,56.18,56.18,22150.0,54.6589,54.7655,54.4843,54.4843,22150.0
2017-02-16 13:30:00,56.23,56.24,55.84,56.04,36906.0,54.5328,54.5425,54.1546,54.3485,36906.0
2017-02-16 14:00:00,56.03,56.19,55.95,56.19,32863.0,54.3388,54.494,54.2612,54.494,32863.0
2017-02-16 14:30:00,56.17,56.18,55.84,55.97,50841.0,54.4746,54.4843,54.1546,54.2806,50841.0
2017-02-16 15:00:00,55.99,56.32,55.93,56.04,72271.0,54.3,54.6201,54.2418,54.3485,72271.0
2017-02-16 15:30:00,56.04,56.27,56.0,56.1,119598.0,54.3485,54.5716,54.3097,54.4067,119598.0
2017-02-17 09:30:00,55.5,55.51,54.1,54.26,101370.0,53.8248,53.8345,52.4671,52.6223,101370.0
2017-02-17 10:00:00,54.25,54.59,54.2,54.38,217018.0,52.6126,52.9423,52.5641,52.7386,217018.0
2017-02-17 10:30:00,54.38,54.38,53.82,54.06,174688.0,52.7386,52.7386,52.1955,52.4283,174688.0
2017-02-17 11:00:00,54.03,54.06,53.66,53.76,99023.0,52.3992,52.4283,52.0404,52.1373,99023.0
2017-02-17 11:30:00,53.75,53.79,53.48,53.64,80086.0,52.1276,52.1664,51.8658,52.021,80086.0
2017-02-17 12:00:00,53.64,53.77,53.42,53.44,70977.0,52.021,52.147,51.8076,51.827,70977.0
2017-02-17 12:30:00,53.44,53.63,53.29,53.53,128010.0,51.827,52.0113,51.6815,51.9143,128010.0
2017-02-17 13:00:00,53.53,53.95,53.5,53.52,92107.0,51.9143,52.3216,51.8852,51.9046,92107.0
2017-02-17 13:30:00,53.53,53.53,53.19,53.44,103574.0,51.9143,51.9143,51.5845,51.827,103574.0
2017-02-17 14:00:00,53.45,53.7,53.45,53.65,69392.0,51.8367,52.0792,51.8367,52.0307,69392.0
2017-02-17 14:30:00,53.64,53.68,53.48,53.63,70909.0,52.021,52.0598,51.8658,52.0113,70909.0
2017-02-17 15:00:00,53.63,53.7,53.39,53.57,98705.0,52.0113,52.0792,51.7785,51.9531,98705.0
2017-02-17 15:30:00,53.57,53.69,53.47,53.56,265399.0,51.9531,52.0695,51.8561,51.9434,265399.0
2017-02-21 09:30:00,53.84,53.91,53.43,53.73,60893.0,52.2149,52.2828,51.8173,52.1082,60893.0
2017-02-21 10:00:00,53.71,53.75,53.21,53.27,65174.0,52.0889,52.1276,51.6039,51.6621,65174.0
2017-02-21 10:30:00,53.26,53.36,52.81,52.81,78264.0,51.6524,51.7494,51.216,51.216,78264.0
2017-02-21 11:00:00,52.79,53.19,52.79,52.91,89810.0,51.1966,51.5845,51.1966,51.313,89810.0
2017-02-21 11:30:00,52.91,53.15,52.91,53.14,42982.0,51.313,51.5458,51.313,51.5361,42982.0
2017-02-21 12:00:00,53.15,53.41,53.08,53.4,49679.0,51.5458,51.7979,51.4779,51.7882,49679.0
2017-02-21 12:30:00,53.38,53.5,53.34,53.48,57578.0,51.7688,51.8852,51.73,51.8658,57578.0
2017-02-21 13:00:00,53.48,53.48,53.35,53.41,68142.0,51.8658,51.8658,51.7397,51.7979,68142.0
2017-02-21 13:30:00,53.41,53.44,53.28,53.32,75345.0,51.7979,51.827,51.6718,51.7106,75345.0
2017-02-21 14:00:00,53.33,53.51,53.32,53.49,35678.0,51.7203,51.8949,51.7106,51.8755,35678.0
2017-02-21 14:30:00,53.49,53.54,53.45,53.47,44929.0,51.8755,51.924,51.8367,51.8561,44929.0
2017-02-21 15:00:00,53.46,53.47,53.4,53.44,46104.0,51.8464,51.8561,51.7882,51.827,46104.0
2017-02-21 15:30:00,53.45,53.47,53.35,53.43,146987.0,51.8367,51.8561,51.7397,51.8173,146987.0
2017-02-22 09:30:00,53.21,53.45,53.11,53.11,19038.0,51.6039,51.8367,51.507,51.507,19038.0
2017-02-22 10:00:00,53.14,53.17,52.82,52.84,31230.0,51.5361,51.5652,51.2257,51.2451,31230.0
2017-02-22 10:30:00,52.87,52.91,52.64,52.81,50140.0,51.2742,51.313,51.0511,51.216,50140.0
2017-02-22 11:00:00,52.81,52.85,52.38,52.44,95692.0,51.216,51.2548,50.799,50.8572,95692.0
2017-02-22 11:30:00,52.43,52.59,52.27,52.27,40855.0,50.8475,51.0027,50.6923,50.6923,40855.0
2017-02-22 12:00:00,52.29,52.5,52.27,52.48,50660.0,50.7117,50.9154,50.6923,50.896,50660.0
2017-02-22 12:30:00,52.5,52.54,52.41,52.54,41536.0,50.9154,50.9542,50.8281,50.9542,41536.0
2017-02-22 13:00:00,52.53,52.55,52.46,52.5,30850.0,50.9445,50.9639,50.8766,50.9154,30850.0
2017-02-22 13:30:00,52.51,52.52,52.45,52.52,18348.0,50.9251,50.9348,50.8669,50.9348,18348.0
2017-02-22 14:00:00,52.5,52.51,52.19,52.45,80269.0,50.9154,50.9251,50.6147,50.8669,80269.0
2017-02-22 14:30:00,52.45,52.52,52.39,52.49,64718.0,50.8669,50.9348,50.8087,50.9057,64718.0
2017-02-22 15:00:00,52.48,52.52,52.4,52.41,56057.0,50.896,50.9348,50.8184,50.8281,56057.0
2017-02-22 15:30:00,52.4,52.41,52.2,52.23,169781.0,50.8184,50.8281,50.6244,50.6535,169781.0
2017-02-23 09:30:00,52.31,52.33,52.07,52.2,26856.0,50.7311,50.7505,50.4984,50.6244,26856.0
2017-02-23 10:00:00,52.22,52.23,51.69,51.8,45392.0,50.6438,50.6535,50.1298,50.2365,45392.0
2017-02-23 10:30:00,51.81,51.81,51.46,51.49,49372.0,50.2462,50.2462,49.9068,49.9359,49372.0
2017-02-23 11:00:00,51.49,51.62,51.36,51.37,41527.0,49.9359,50.0619,49.8098,49.8195,41527.0
2017-02-23 11:30:00,51.36,51.4,51.19,51.35,32924.0,49.8098,49.8486,49.6449,49.8001,32924.0
2017-02-23 12:00:00,51.34,51.68,51.32,51.63,49297.0,49.7904,50.1201,49.771,50.0716,49297.0
2017-02-23 12:30:00,51.63,51.77,51.49,51.56,53822.0,50.0716,50.2074,49.9359,50.0037,53822.0
2017-02-23 13:00:00,51.57,51.69,51.43,51.43,43679.0,50.0134,50.1298,49.8777,49.8777,43679.0
2017-02-23 13:30:00,51.43,51.49,51.24,51.45,72427.0,49.8777,49.9359,49.6934,49.8971,72427.0
2017-02-23 14:00:00,51.44,51.47,51.31,51.39,38358.0,49.8874,49.9165,49.7613,49.8389,38358.0
2017-02-23 14:30:00,51.38,51.56,51.34,51.44,52737.0,49.8292,50.0037,49.7904,49.8874,52737.0
2017-02-23 15:00:00,51.42,51.43,51.26,51.27,50259.0,49.868,49.8777,49.7128,49.7225,50259.0
2017-02-23 15:30:00,51.28,51.41,51.2,51.27,171559.0,49.7322,49.8583,49.6546,49.7225,171559.0
2017-02-24 09:30:00,51.25,51.44,50.82,51.43,28221.0,49.7031,49.8874,49.2861,49.8777,28221.0
2017-02-24 10:00:00,51.45,51.66,51.34,51.63,39823.0,49.8971,50.1007,49.7904,50.0716,39823.0
2017-02-24 10:30:00,51.64,51.99,51.6,51.95,69271.0,50.0813,50.4208,50.0425,50.382,69271.0
2017-02-24 11:00:00,51.94,52.01,51.76,51.76,27656.0,50.3723,50.4402,50.1977,50.1977,27656.0
2017-02-24 11:30:00,51.77,51.89,51.76,51.87,35357.0,50.2074,50.3238,50.1977,50.3044,35357.0
2017-02-24 12:00:00,51.89,51.93,51.71,51.86,23485.0,50.3238,50.3626,50.1492,50.2947,23485.0
2017-02-24 12:30:00,51.85,51.85,51.68,51.76,25651.0,50.285,50.285,50.1201,50.1977,25651.0
2017-02-24 13:00:00,51.76,51.77,51.52,51.58,23822.0,50.1977,50.2074,49.965,50.0231,23822.0
2017-02-24 13:30:00,51.59,51.73,51.59,51.7,42675.0,50.0328,50.1686,50.0328,50.1395,42675.0
2017-02-24 14:00:00,51.69,51.81,51.66,51.77,35791.0,50.1298,50.2462,50.1007,50.2074,35791.0
2017-02-24 14:30:00,51.77,51.79,51.67,51.73,49804.0,50.2074,50.2268,50.1104,50.1686,49804.0
2017-02-24 15:00:00,51.72,51.81,51.65,51.75,70407.0,50.1589,50.2462,50.091,50.188,70407.0
2017-02-24 15:30:00,51.74,51.87,51.74,51.86,115861.0,50.1783,50.3044,50.1783,50.2947,115861.0
2017-02-27 09:30:00,51.81,51.97,51.5,51.96,33439.0,50.2462,50.4014,49.9456,50.3917,33439.0
2017-02-27 10:00:00,51.96,52.05,51.82,51.97,26460.0,50.3917,50.479,50.2559,50.4014,26460.0
2017-02-27 10:30:00,51.98,52.02,51.85,51.85,24671.0,50.4111,50.4499,50.285,50.285,24671.0
2017-02-27 11:00:00,51.84,51.89,51.75,51.82,27399.0,50.2753,50.3238,50.188,50.2559,27399.0
2017-02-27 11:30:00,51.8,51.8,51.68,51.68,21630.0,50.2365,50.2365,50.1201,50.1201,21630.0
2017-02-27 12:00:00,51.69,51.73,51.64,51.69,16025.0,50.1298,50.1686,50.0813,50.1298,16025.0
2017-02-27 12:30:00,51.69,51.73,51.63,51.66,13674.0,50.1298,50.1686,50.0716,50.1007,13674.0
2017-02-27 13:00:00,51.64,51.68,51.57,51.66,19215.0,50.0813,50.1201,50.0134,50.1007,19215.0
2017-02-27 13:30:00,51.69,51.75,51.65,51.74,19074.0,50.1298,50.188,50.091,50.1783,19074.0
2017-02-27 14:00:00,51.75,51.89,51.75,51.83,25986.0,50.188,50.3238,50.188,50.2656,25986.0
2017-02-27 14:30:00,51.82,51.91,51.81,51.86,41741.0,50.2559,50.3432,50.2462,50.2947,41741.0
2017-02-27 15:00:00,51.86,51.92,51.81,51.87,54309.0,50.2947,50.3529,50.2462,50.3044,54309.0
2017-02-27 15:30:00,51.86,51.93,51.81,51.92,122421.0,50.2947,50.3626,50.2462,50.3529,122421.0
2017-02-28 09:30:00,52.0,52.0,51.59,51.74,19384.0,50.4305,50.4305,50.0328,50.1783,19384.0
2017-02-28 10:00:00,51.76,51.95,51.7,51.94,46898.0,50.1977,50.382,50.1395,50.3723,46898.0
2017-02-28 10:30:00,51.95,52.05,51.89,52.02,42951.0,50.382,50.479,50.3238,50.4499,42951.0
2017-02-28 11:00:00,52.01,52.06,51.91,52.01,45296.0,50.4402,50.4887,50.3432,50.4402,45296.0
2017-02-28 11:30:00,51.98,51.99,51.67,51.7,32706.0,50.4111,50.4208,50.1104,50.1395,32706.0
2017-02-28 12:00:00,51.69,51.78,51.5,51.58,44652.0,50.1298,50.2171,49.9456,50.0231,44652.0
2017-02-28 12:30:00,51.57,51.58,51.46,51.57,26855.0,50.0134,50.0231,49.9068,50.0134,26855.0
2017-02-28 13:00:00,51.56,51.73,51.56,51.68,45765.0,50.0037,50.1686,50.0037,50.1201,45765.0
2017-02-28 13:30:00,51.68,51.78,51.55,51.63,34437.0,50.1201,50.2171,49.994,50.0716,34437.0
2017-02-28 14:00:00,51.63,51.65,51.38,51.41,38486.0,50.0716,50.091,49.8292,49.8583,38486.0
2017-02-28 14:30:00,51.42,51.46,51.34,51.38,31806.0,49.868,49.9068,49.7904,49.8292,31806.0
2017-02-28 15:00:00,51.37,51.49,51.32,51.45,53209.0,49.8195,49.9359,49.771,49.8971,53209.0
2017-02-28 15:30:00,51.45,51.5,51.32,51.34,138472.0,49.8971,49.9456,49.771,49.7904,138472.0
2017-03-01 09:30:00,51.84,52.23,51.84,52.05,57344.0,50.2753,50.6535,50.2753,50.479,57344.0
2017-03-01 10:00:00,52.05,52.37,52.0,52.35,38235.0,50.479,50.7893,50.4305,50.7699,38235.0
2017-03-01 10:30:00,52.36,52.38,52.15,52.3,36720.0,50.7796,50.799,50.5759,50.7214,36720.0
2017-03-01 11:00:00,52.29,52.32,52.02,52.11,30681.0,50.7117,50.7408,50.4499,50.5371,30681.0
2017-03-01 11:30:00,52.11,52.26,52.09,52.24,19170.0,50.5371,50.6826,50.5177,50.6632,19170.0
2017-03-01 12:00:00,52.24,52.36,52.2,52.36,29600.0,50.6632,50.7796,50.6244,50.7796,29600.0
2017-03-01 12:30:00,52.37,52.46,52.35,52.46,19882.0,50.7893,50.8766,50.7699,50.8766,19882.0
2017-03-01 13:00:00,52.46,52.46,52.38,52.42,30375.0,50.8766,50.8766,50.799,50.8378,30375.0
2017-03-01 13:30:00,52.42,52.46,52.37,52.4,23724.0,50.8378,50.8766,50.7893,50.8184,23724.0
2017-03-01 14:00:00,52.4,52.41,52.17,52.34,62783.0,50.8184,50.8281,50.5953,50.7602,62783.0
2017-03-01 14:30:00,52.35,52.38,52.21,52.25,48651.0,50.7699,50.799,50.6341,50.6729,48651.0
2017-03-01 15:00:00,52.26,52.6,52.25,52.34,133833.0,50.6826,51.0124,50.6729,50.7602,133833.0
2017-03-01 15:30:00,52.35,52.58,52.34,52.47,221498.0,50.7699,50.993,50.7602,50.8863,221498.0
2017-03-02 09:30:00,52.38,52.38,52.04,52.35,12479.0,50.799,50.799,50.4693,50.7699,12479.0
2017-03-02 10:00:00,52.34,52.59,52.28,52.58,37186.0,50.7602,51.0027,50.702,50.993,37186.0
2017-03-02 10:30:00,52.57,52.62,52.4,52.59,32514.0,50.9833,51.0318,50.8184,51.0027,32514.0
2017-03-02 11:00:00,52.58,52.6,52.33,52.48,54485.0,50.993,51.0124,50.7505,50.896,54485.0
2017-03-02 11:30:00,52.48,52.54,52.35,52.36,51289.0,50.896,50.9542,50.7699,50.7796,51289.0
2017-03-02 12:00:00,52.35,52.38,52.26,52.33,31202.0,50.7699,50.799,50.6826,50.7505,31202.0
2017-03-02 12:30:00,52.33,52.42,52.26,52.3,34432.0,50.7505,50.8378,50.6826,50.7214,34432.0
2017-03-02 13:00:00,52.32,52.34,52.16,52.22,39721.0,50.7408,50.7602,50.5856,50.6438,39721.0
2017-03-02 13:30:00,52.21,52.37,52.16,52.36,34838.0,50.6341,50.7893,50.5856,50.7796,34838.0
2017-03-02 14:00:00,52.38,52.45,52.35,52.41,34643.0,50.799,50.8669,50.7699,50.8281,34643.0
2017-03-02 14:30:00,52.42,52.46,52.4,52.44,34503.0,50.8378,50.8766,50.8184,50.8572,34503.0
2017-03-02 15:00:00,52.44,52.52,52.38,52.5,74324.0,50.8572,50.9348,50.799,50.9154,74324.0
2017-03-02 15:30:00,52.51,52.56,52.44,52.46,158655.0,50.9251,50.9736,50.8572,50.8766,158655.0
2017-03-03 09:30:00,52.31,52.44,52.19,52.19,50882.0,50.7311,50.8572,50.6147,50.6147,50882.0
2017-03-03 10:00:00,52.15,52.36,52.12,52.2,68975.0,50.5759,50.7796,50.5468,50.6244,68975.0
2017-03-03 10:30:00,52.2,52.27,51.98,52.11,46006.0,50.6244,50.6923,50.4111,50.5371,46006.0
2017-03-03 11:00:00,52.08,52.17,51.95,51.95,51328.0,50.5081,50.5953,50.382,50.382,51328.0
2017-03-03 11:30:00,51.95,52.03,51.76,51.78,39713.0,50.382,50.4596,50.1977,50.2171,39713.0
2017-03-03 12:00:00,51.76,51.79,51.58,51.65,65772.0,50.1977,50.2268,50.0231,50.091,65772.0
2017-03-03 12:30:00,51.65,51.79,51.64,51.69,22753.0,50.091,50.2268,50.0813,50.1298,22753.0
2017-03-03 13:00:00,51.69,51.8,51.63,51.71,35352.0,50.1298,50.2365,50.0716,50.1492,35352.0
2017-03-03 13:30:00,51.67,51.8,51.65,51.78,31420.0,50.1104,50.2365,50.091,50.2171,31420.0
2017-03-03 14:00:00,51.79,51.79,51.66,51.71,46519.0,50.2268,50.2268,50.1007,50.1492,46519.0
2017-03-03 14:30:00,51.72,51.77,51.67,51.75,27465.0,50.1589,50.2074,50.1104,50.188,27465.0
2017-03-03 15:00:00,51.75,51.91,51.7,51.91,100522.0,50.188,50.3432,50.1395,50.3432,100522.0
2017-03-03 15:30:00,51.92,52.01,51.81,51.82,117779.0,50.3529,50.4402,50.2462,50.2559,117779.0
2017-03-06 09:30:00,51.52,51.65,51.36,51.59,10636.0,49.965,50.091,49.8098,50.0328,10636.0
2017-03-06 10:00:00,51.62,51.66,51.4,51.51,26008.0,50.0619,50.1007,49.8486,49.9553,26008.0
2017-03-06 10:30:00,51.51,51.66,51.48,51.58,38124.0,49.9553,50.1007,49.9262,50.0231,38124.0
2017-03-06 11:00:00,51.55,51.64,51.51,51.58,28399.0,49.994,50.0813,49.9553,50.0231,28399.0
2017-03-06 11:30:00,51.56,51.63,51.5,51.6,43300.0,50.0037,50.0716,49.9456,50.0425,43300.0
2017-03-06 12:00:00,51.6,51.63,51.42,51.51,52681.0,50.0425,50.0716,49.868,49.9553,52681.0
2017-03-06 12:30:00,51.51,51.59,51.43,51.48,26145.0,49.9553,50.0328,49.8777,49.9262,26145.0
2017-03-06 13:00:00,51.48,51.57,51.39,51.53,26467.0,49.9262,50.0134,49.8389,49.9747,26467.0
2017-03-06 13:30:00,51.54,51.57,51.44,51.56,67702.0,49.9843,50.0134,49.8874,50.0037,67702.0
2017-03-06 14:00:00,51.54,51.62,51.41,51.57,43086.0,49.9843,50.0619,49.8583,50.0134,43086.0
2017-03-06 14:30:00,51.56,51.63,51.56,51.61,25443.0,50.0037,50.0716,50.0037,50.0522,25443.0
2017-03-06 15:00:00,51.61,51.75,51.59,51.72,24874.0,50.0522,50.188,50.0328,50.1589,24874.0
2017-03-06 15:30:00,51.71,51.71,51.48,51.48,112972.0,50.1492,50.1492,49.9262,49.9262,112972.0
2017-03-07 09:30:00,52.51,52.51,51.41,51.44,59480.0,50.9251,50.9251,49.8583,49.8874,59480.0
2017-03-07 10:00:00,51.43,51.76,51.35,51.76,61293.0,49.8777,50.1977,49.8001,50.1977,61293.0
2017-03-07 10:30:00,51.75,51.84,51.55,51.57,45739.0,50.188,50.2753,49.994,50.0134,45739.0
2017-03-07 11:00:00,51.56,51.58,51.34,51.49,27876.0,50.0037,50.0231,49.7904,49.9359,27876.0
2017-03-07 11:30:00,51.49,51.68,51.43,51.67,39938.0,49.9359,50.1201,49.8777,50.1104,39938.0
2017-03-07 12:00:00,51.66,51.66,51.52,51.62,34381.0,50.1007,50.1007,49.965,50.0619,34381.0
2017-03-07 12:30:00,51.61,51.65,51.47,51.5,32167.0,50.0522,50.091,49.9165,49.9456,32167.0
2017-03-07 13:00:00,51.49,51.52,51.47,51.48,33107.0,49.9359,49.965,49.9165,49.9262,33107.0
2017-03-07 13:30:00,51.49,51.52,51.42,51.47,38423.0,49.9359,49.965,49.868,49.9165,38423.0
2017-03-07 14:00:00,51.46,51.48,51.44,51.48,33960.0,49.9068,49.9262,49.8874,49.9262,33960.0
2017-03-07 14:30:00,51.48,51.55,51.47,51.55,29592.0,49.9262,49.994,49.9165,49.994,29592.0
2017-03-07 15:00:00,51.54,51.55,51.48,51.49,32097.0,49.9843,49.994,49.9262,49.9359,32097.0
2017-03-07 15:30:00,51.51,51.51,51.4,51.42,135067.0,49.9553,49.9553,49.8486,49.868,135067.0
2017-03-08 09:30:00,51.25,51.65,51.08,51.52,16121.0,49.7031,50.091,49.5382,49.965,16121.0
2017-03-08 10:00:00,51.46,51.79,51.46,51.78,36235.0,49.9068,50.2268,49.9068,50.2171,36235.0
2017-03-08 10:30:00,51.79,51.79,51.45,51.52,17108.0,50.2268,50.2268,49.8971,49.965,17108.0
2017-03-08 11:00:00,51.55,51.56,51.33,51.4,26166.0,49.994,50.0037,49.7807,49.8486,26166.0
2017-03-08 11:30:00,51.38,51.39,51.12,51.3,21502.0,49.8292,49.8389,49.577,49.7516,21502.0
2017-03-08 12:00:00,51.3,51.37,51.25,51.33,20558.0,49.7516,49.8195,49.7031,49.7807,20558.0
2017-03-08 12:30:00,51.33,51.34,51.18,51.21,18760.0,49.7807,49.7904,49.6352,49.6643,18760.0
2017-03-08 13:00:00,51.21,51.42,51.2,51.32,45705.0,49.6643,49.868,49.6546,49.771,45705.0
2017-03-08 13:30:00,51.32,51.36,51.29,51.29,26086.0,49.771,49.8098,49.7419,49.7419,26086.0
2017-03-08 14:00:00,51.29,51.32,51.11,51.12,25338.0,49.7419,49.771,49.5673,49.577,25338.0
2017-03-08 14:30:00,51.12,51.23,51.1,51.22,19049.0,49.577,49.6837,49.5576,49.674,19049.0
2017-03-08 15:00:00,51.21,51.23,51.13,51.13,31272.0,49.6643,49.6837,49.5867,49.5867,31272.0
2017-03-08 15:30:00,51.14,51.14,51.0,51.01,116244.0,49.5964,49.5964,49.4606,49.4703,116244.0
2017-03-09 09:30:00,50.99,51.23,50.99,51.01,12122.0,49.4509,49.6837,49.4509,49.4703,12122.0
2017-03-09 10:00:00,51.0,51.13,50.96,51.01,15207.0,49.4606,49.5867,49.4219,49.4703,15207.0
2017-03-09 10:30:00,50.98,51.0,50.82,50.86,46978.0,49.4413,49.4606,49.2861,49.3249,46978.0
2017-03-09 11:00:00,50.88,50.89,50.78,50.82,18022.0,49.3443,49.354,49.2473,49.2861,18022.0
2017-03-09 11:30:00,50.83,50.83,50.57,50.57,14997.0,49.2958,49.2958,49.0436,49.0436,14997.0
2017-03-09 12:00:00,50.53,50.61,50.51,50.54,18133.0,49.0048,49.0824,48.9854,49.0145,18133.0
2017-03-09 12:30:00,50.54,50.62,50.47,50.62,13411.0,49.0145,49.0921,48.9466,49.0921,13411.0
2017-03-09 13:00:00,50.61,50.61,50.46,50.46,17185.0,49.0824,49.0824,48.9369,48.9369,17185.0
2017-03-09 13:30:00,50.45,50.45,50.33,50.36,13951.0,48.9272,48.9272,48.8109,48.84,13951.0
2017-03-09 14:00:00,50.36,50.39,50.21,50.39,32307.0,48.84,48.8691,48.6945,48.8691,32307.0
2017-03-09 14:30:00,50.38,50.49,50.37,50.45,49142.0,48.8594,48.966,48.8497,48.9272,49142.0
2017-03-09 15:00:00,50.46,50.68,50.45,50.67,78497.0,48.9369,49.1503,48.9272,49.1406,78497.0
2017-03-09 15:30:00,50.67,50.85,50.62,50.65,94921.0,49.1406,49.3152,49.0921,49.1212,94921.0
2017-03-10 09:30:00,50.96,51.5,50.75,51.5,31093.0,49.4219,49.9456,49.2182,49.9456,31093.0
2017-03-10 10:00:00,51.5,51.64,51.43,51.55,78649.0,49.9456,50.0813,49.8777,49.994,78649.0
2017-03-10 10:30:00,51.54,51.55,51.11,51.11,141821.0,49.9843,49.994,49.5673,49.5673,141821.0
2017-03-10 11:00:00,51.11,51.26,51.07,51.26,34322.0,49.5673,49.7128,49.5285,49.7128,34322.0
2017-03-10 11:30:00,51.28,51.3,51.17,51.17,23737.0,49.7322,49.7516,49.6255,49.6255,23737.0
2017-03-10 12:00:00,51.17,51.2,51.13,51.2,29680.0,49.6255,49.6546,49.5867,49.6546,29680.0
2017-03-10 12:30:00,51.2,51.2,50.98,51.03,26244.0,49.6546,49.6546,49.4413,49.4897,26244.0
2017-03-10 13:00:00,51.04,51.16,50.95,51.16,28545.0,49.4994,49.6158,49.4122,49.6158,28545.0
2017-03-10 13:30:00,51.16,51.23,51.11,51.23,23995.0,49.6158,49.6837,49.5673,49.6837,23995.0
2017-03-10 14:00:00,51.23,51.24,51.14,51.14,26439.0,49.6837,49.6934,49.5964,49.5964,26439.0
2017-03-10 14:30:00,51.14,51.31,51.12,51.3,35464.0,49.5964,49.7613,49.577,49.7516,35464.0
2017-03-10 15:00:00,51.3,51.43,51.3,51.41,48387.0,49.7516,49.8777,49.7516,49.8583,48387.0
2017-03-10 15:30:00,51.41,51.42,51.3,51.39,121005.0,49.8583,49.868,49.7516,49.8389,121005.0
2017-03-13 09:30:00,51.35,51.75,51.26,51.59,13508.0,49.8001,50.188,49.7128,50.0328,13508.0
2017-03-13 10:00:00,51.57,51.69,51.4,51.62,26927.0,50.0134,50.1298,49.8486,50.0619,26927.0
2017-03-13 10:30:00,51.7,51.73,51.43,51.58,21101.0,50.1395,50.1686,49.8777,50.0231,21101.0
2017-03-13 11:00:00,51.59,51.61,51.47,51.55,75313.0,50.0328,50.0522,49.9165,49.994,75313.0
2017-03-13 11:30:00,51.56,51.59,51.46,51.56,23212.0,50.0037,50.0328,49.9068,50.0037,23212.0
2017-03-13 12:00:00,51.56,51.62,51.37,51.39,19723.0,50.0037,50.0619,49.8195,49.8389,19723.0
2017-03-13 12:30:00,51.42,51.45,51.4,51.43,15637.0,49.868,49.8971,49.8486,49.8777,15637.0
2017-03-13 13:00:00,51.44,51.48,51.33,51.33,14404.0,49.8874,49.9262,49.7807,49.7807,14404.0
2017-03-13 13:30:00,51.33,51.39,51.26,51.35,13391.0,49.7807,49.8389,49.7128,49.8001,13391.0
2017-03-13 14:00:00,51.34,51.4,51.34,51.39,25644.0,49.7904,49.8486,49.7904,49.8389,25644.0
2017-03-13 14:30:00,51.38,51.56,51.38,51.55,18913.0,49.8292,50.0037,49.8292,49.994,18913.0
2017-03-13 15:00:00,51.55,51.65,51.55,51.65,23246.0,49.994,50.091,49.994,50.091,23246.0
2017-03-13 15:30:00,51.65,51.77,51.58,51.75,105597.0,50.091,50.2074,50.0231,50.188,105597.0
2017-03-14 09:30:00,51.73,51.73,50.92,50.94,12534.0,50.1686,50.1686,49.3831,49.4025,12534.0
2017-03-14 10:00:00,50.93,51.29,50.83,51.29,27512.0,49.3928,49.7419,49.2958,49.7419,27512.0
2017-03-14 10:30:00,51.26,51.4,51.2,51.34,26879.0,49.7128,49.8486,49.6546,49.7904,26879.0
2017-03-14 11:00:00,51.34,51.56,51.3,51.55,35983.0,49.7904,50.0037,49.7516,49.994,35983.0
2017-03-14 11:30:00,51.47,51.49,51.37,51.44,10777.0,49.9165,49.9359,49.8195,49.8874,10777.0
2017-03-14 12:00:00,51.45,51.48,51.29,51.4,28216.0,49.8971,49.9262,49.7419,49.8486,28216.0
2017-03-14 12:30:00,51.39,51.45,51.33,51.38,27264.0,49.8389,49.8971,49.7807,49.8292,27264.0
2017-03-14 13:00:00,51.39,51.45,51.3,51.41,24665.0,49.8389,49.8971,49.7516,49.8583,24665.0
2017-03-14 13:30:00,51.4,51.45,51.35,51.4,28226.0,49.8486,49.8971,49.8001,49.8486,28226.0
2017-03-14 14:00:00,51.42,51.45,51.37,51.41,19058.0,49.868,49.8971,49.8195,49.8583,19058.0
2017-03-14 14:30:00,51.43,51.51,51.39,51.42,12449.0,49.8777,49.9553,49.8389,49.868,12449.0
2017-03-14 15:00:00,51.42,51.56,51.42,51.52,35091.0,49.868,50.0037,49.868,49.965,35091.0
2017-03-14 15:30:00,51.53,51.56,51.46,51.5,114903.0,49.9747,50.0037,49.9068,49.9456,114903.0
2017-03-15 09:30:00,51.85,51.85,51.53,51.71,22547.0,50.285,50.285,49.9747,50.1492,22547.0
2017-03-15 10:00:00,51.73,51.76,51.6,51.68,19430.0,50.1686,50.1977,50.0425,50.1201,19430.0
2017-03-15 10:30:00,51.68,51.82,51.68,51.8,14300.0,50.1201,50.2559,50.1201,50.2365,14300.0
2017-03-15 11:00:00,51.83,51.92,51.83,51.86,17894.0,50.2656,50.3529,50.2656,50.2947,17894.0
2017-03-15 11:30:00,51.86,51.93,51.84,51.91,13694.0,50.2947,50.3626,50.2753,50.3432,13694.0
2017-03-15 12:00:00,51.9,51.97,51.87,51.9,15315.0,50.3335,50.4014,50.3044,50.3335,15315.0
2017-03-15 12:30:00,51.89,51.91,51.84,51.87,17244.0,50.3238,50.3432,50.2753,50.3044,17244.0
2017-03-15 13:00:00,51.87,51.88,51.76,51.79,10131.0,50.3044,50.3141,50.1977,50.2268,10131.0
2017-03-15 13:30:00,51.79,51.93,51.64,51.66,20706.0,50.2268,50.3626,50.0813,50.1007,20706.0
2017-03-15 14:00:00,51.68,51.97,51.59,51.9,56098.0,50.1201,50.4014,50.0328,50.3335,56098.0
2017-03-15 14:30:00,51.91,52.07,51.85,52.03,28337.0,50.3432,50.4984,50.285,50.4596,28337.0
2017-03-15 15:00:00,52.02,52.25,52.0,52.25,37385.0,50.4499,50.6729,50.4305,50.6729,37385.0
2017-03-15 15:30:00,52.25,52.35,52.16,52.2,90425.0,50.6729,50.7699,50.5856,50.6244,90425.0
2017-03-16 09:30:00,52.89,54.33,52.64,53.66,174349.0,51.2936,52.6901,51.0511,52.0404,174349.0
2017-03-16 10:00:00,53.64,54.1,53.63,53.85,62856.0,52.021,52.4671,52.0113,52.2246,62856.0
2017-03-16 10:30:00,53.86,53.86,53.15,53.36,120174.0,52.2343,52.2343,51.5458,51.7494,120174.0
2017-03-16 11:00:00,53.39,53.53,53.24,53.48,22754.0,51.7785,51.9143,51.633,51.8658,22754.0
2017-03-16 11:30:00,53.47,53.62,53.45,53.59,24339.0,51.8561,52.0016,51.8367,51.9725,24339.0
2017-03-16 12:00:00,53.59,53.66,53.5,53.59,26797.0,51.9725,52.0404,51.8852,51.9725,26797.0
2017-03-16 12:30:00,53.58,53.61,53.5,53.55,22465.0,51.9628,51.9919,51.8852,51.9337,22465.0
2017-03-16 13:00:00,53.56,53.56,53.28,53.28,39113.0,51.9434,51.9434,51.6718,51.6718,39113.0
2017-03-16 13:30:00,53.29,53.48,53.19,53.33,35841.0,51.6815,51.8658,51.5845,51.7203,35841.0
2017-03-16 14:00:00,53.32,53.38,53.14,53.25,66661.0,51.7106,51.7688,51.5361,51.6427,66661.0
2017-03-16 14:30:00,53.24,53.24,53.07,53.17,39577.0,51.633,51.633,51.4682,51.5652,39577.0
2017-03-16 15:00:00,53.17,53.38,53.14,53.35,80401.0,51.5652,51.7688,51.5361,51.7397,80401.0
2017-03-16 15:30:00,53.35,53.64,53.35,53.52,230511.0,51.7397,52.021,51.7397,51.9046,230511.0
2017-03-17 09:30:00,53.74,53.92,53.51,53.6,35988.0,52.1179,52.2925,51.8949,51.9822,35988.0
2017-03-17 10:00:00,53.57,53.75,53.54,53.75,31199.0,51.9531,52.1276,51.924,52.1276,31199.0
2017-03-17 10:30:00,53.75,53.78,53.6,53.7,25183.0,52.1276,52.1567,51.9822,52.0792,25183.0
2017-03-17 11:00:00,53.67,53.71,53.61,53.7,17400.0,52.0501,52.0889,51.9919,52.0792,17400.0
2017-03-17 11:30:00,53.71,53.77,53.67,53.73,23180.0,52.0889,52.147,52.0501,52.1082,23180.0
2017-03-17 12:00:00,53.76,53.78,53.65,53.65,43477.0,52.1373,52.1567,52.0307,52.0307,43477.0
2017-03-17 12:30:00,53.66,53.74,53.66,53.68,14581.0,52.0404,52.1179,52.0404,52.0598,14581.0
2017-03-17 13:00:00,53.69,53.71,53.56,53.64,15096.0,52.0695,52.0889,51.9434,52.021,15096.0
2017-03-17 13:30:00,53.63,53.63,53.37,53.59,35920.0,52.0113,52.0113,51.7591,51.9725,35920.0
2017-03-17 14:00:00,53.58,53.75,53.58,53.75,35143.0,51.9628,52.1276,51.9628,52.1276,35143.0
2017-03-17 14:30:00,53.73,53.77,53.65,53.65,47895.0,52.1082,52.147,52.0307,52.0307,47895.0
2017-03-17 15:00:00,53.65,53.72,53.65,53.68,51757.0,52.0307,52.0985,52.0307,52.0598,51757.0
2017-03-17 15:30:00,53.68,53.68,53.25,53.25,219518.0,52.0598,52.0598,51.6427,51.6427,219518.0
2017-03-20 09:30:00,53.45,53.54,53.13,53.27,24232.0,51.8367,51.924,51.5264,51.6621,24232.0
2017-03-20 10:00:00,53.3,53.56,53.19,53.54,20490.0,51.6912,51.9434,51.5845,51.924,20490.0
2017-03-20 10:30:00,53.53,53.56,53.36,53.51,46046.0,51.9143,51.9434,51.7494,51.8949,46046.0
2017-03-20 11:00:00,53.51,53.59,53.48,53.5,12193.0,51.8949,51.9725,51.8658,51.8852,12193.0
2017-03-20 11:30:00,53.5,53.51,53.37,53.5,14244.0,51.8852,51.8949,51.7591,51.8852,14244.0
2017-03-20 12:00:00,53.52,53.52,53.37,53.45,10259.0,51.9046,51.9046,51.7591,51.8367,10259.0
2017-03-20 12:30:00,53.45,53.53,53.44,53.53,18376.0,51.8367,51.9143,51.827,51.9143,18376.0
2017-03-20 13:00:00,53.53,53.61,53.52,53.54,17451.0,51.9143,51.9919,51.9046,51.924,17451.0
2017-03-20 13:30:00,53.54,53.55,53.17,53.34,34010.0,51.924,51.9337,51.5652,51.73,34010.0
2017-03-20 14:00:00,53.34,53.4,53.25,53.37,44196.0,51.73,51.7882,51.6427,51.7591,44196.0
2017-03-20 14:30:00,53.38,53.41,53.09,53.15,33281.0,51.7688,51.7979,51.4876,51.5458,33281.0
2017-03-20 15:00:00,53.15,53.37,53.14,53.36,34090.0,51.5458,51.7591,51.5361,51.7494,34090.0
2017-03-20 15:30:00,53.36,53.47,53.31,53.36,79266.0,51.7494,51.8561,51.7009,51.7494,79266.0
2017-03-21 09:30:00,53.7,53.89,53.12,53.12,20756.0,52.0792,52.2634,51.5167,51.5167,20756.0
2017-03-21 10:00:00,53.16,53.16,52.75,52.86,28794.0,51.5555,51.5555,51.1578,51.2645,28794.0
2017-03-21 10:30:00,52.85,52.85,52.44,52.57,105334.0,51.2548,51.2548,50.8572,50.9833,105334.0
2017-03-21 11:00:00,52.58,52.58,52.34,52.36,52350.0,50.993,50.993,50.7602,50.7796,52350.0
2017-03-21 11:30:00,52.38,52.49,52.22,52.47,38316.0,50.799,50.9057,50.6438,50.8863,38316.0
2017-03-21 12:00:00,52.45,52.65,52.42,52.64,49108.0,50.8669,51.0608,50.8378,51.0511,49108.0
2017-03-21 12:30:00,52.59,52.62,52.41,52.55,30205.0,51.0027,51.0318,50.8281,50.9639,30205.0
2017-03-21 13:00:00,52.55,52.63,52.42,52.51,68818.0,50.9639,51.0414,50.8378,50.9251,68818.0
2017-03-21 13:30:00,52.53,52.54,52.18,52.24,25444.0,50.9445,50.9542,50.605,50.6632,25444.0
2017-03-21 14:00:00,52.26,52.48,52.24,52.48,37113.0,50.6826,50.896,50.6632,50.896,37113.0
2017-03-21 14:30:00,52.47,52.58,52.32,52.33,67030.0,50.8863,50.993,50.7408,50.7505,67030.0
2017-03-21 15:00:00,52.32,52.35,52.24,52.3,71539.0,50.7408,50.7699,50.6632,50.7214,71539.0
2017-03-21 15:30:00,52.28,52.28,51.8,51.9,151443.0,50.702,50.702,50.2365,50.3335,151443.0
2017-03-22 09:30:00,51.65,51.99,51.62,51.84,19634.0,50.091,50.4208,50.0619,50.2753,19634.0
2017-03-22 10:00:00,51.9,52.05,51.78,51.82,17475.0,50.3335,50.479,50.2171,50.2559,17475.0
2017-03-22 10:30:00,51.79,51.94,51.71,51.77,24164.0,50.2268,50.3723,50.1492,50.2074,24164.0
2017-03-22 11:00:00,51.75,52.19,51.73,52.1,26766.0,50.188,50.6147,50.1686,50.5274,26766.0
2017-03-22 11:30:00,52.11,52.38,52.1,52.31,17923.0,50.5371,50.799,50.5274,50.7311,17923.0
2017-03-22 12:00:00,52.3,52.3,51.99,52.08,13551.0,50.7214,50.7214,50.4208,50.5081,13551.0
2017-03-22 12:30:00,52.08,52.17,52.04,52.09,13419.0,50.5081,50.5953,50.4693,50.5177,13419.0
2017-03-22 13:00:00,52.1,52.3,52.0,52.3,17203.0,50.5274,50.7214,50.4305,50.7214,17203.0
2017-03-22 13:30:00,52.31,52.37,52.19,52.22,18357.0,50.7311,50.7893,50.6147,50.6438,18357.0
2017-03-22 14:00:00,52.22,52.3,52.19,52.19,22559.0,50.6438,50.7214,50.6147,50.6147,22559.0
2017-03-22 14:30:00,52.19,52.28,52.17,52.24,19273.0,50.6147,50.702,50.5953,50.6632,19273.0
2017-03-22 15:00:00,52.24,52.65,52.22,52.62,56210.0,50.6632,51.0608,50.6438,51.0318,56210.0
2017-03-22 15:30:00,52.62,52.78,52.6,52.65,108701.0,51.0318,51.1869,51.0124,51.0608,108701.0
2017-03-23 09:30:00,52.63,53.2,52.62,53.02,33598.0,51.0414,51.5942,51.0318,51.4197,33598.0
2017-03-23 10:00:00,52.98,53.13,52.8,52.9,27346.0,51.3809,51.5264,51.2063,51.3033,27346.0
2017-03-23 10:30:00,52.88,53.06,52.87,53.02,18052.0,51.2839,51.4585,51.2742,51.4197,18052.0
2017-03-23 11:00:00,53.02,53.12,52.99,53.05,22075.0,51.4197,51.5167,51.3906,51.4488,22075.0
2017-03-23 11:30:00,53.05,53.07,52.92,52.92,30944.0,51.4488,51.4682,51.3227,51.3227,30944.0
2017-03-23 12:00:00,52.93,52.98,52.87,52.9,22995.0,51.3324,51.3809,51.2742,51.3033,22995.0
2017-03-23 12:30:00,52.89,52.98,52.86,52.98,10192.0,51.2936,51.3809,51.2645,51.3809,10192.0
2017-03-23 13:00:00,52.99,52.99,52.83,52.83,19000.0,51.3906,51.3906,51.2354,51.2354,19000.0
2017-03-23 13:30:00,52.82,52.96,52.82,52.94,8747.0,51.2257,51.3615,51.2257,51.3421,8747.0
2017-03-23 14:00:00,52.91,52.96,52.88,52.95,12883.0,51.313,51.3615,51.2839,51.3518,12883.0
2017-03-23 14:30:00,52.95,53.01,52.93,52.93,81617.0,51.3518,51.41,51.3324,51.3324,81617.0
2017-03-23 15:00:00,52.91,53.1,52.85,53.06,48792.0,51.313,51.4973,51.2548,51.4585,48792.0
2017-03-23 15:30:00,53.08,53.09,52.91,52.99,96221.0,51.4779,51.4876,51.313,51.3906,96221.0
2017-03-24 09:30:00,53.03,53.27,53.03,53.25,11388.0,51.4294,51.6621,51.4294,51.6427,11388.0
2017-03-24 10:00:00,53.23,53.33,53.21,53.28,11725.0,51.6233,51.7203,51.6039,51.6718,11725.0
2017-03-24 10:30:00,53.25,53.34,53.22,53.28,15274.0,51.6427,51.73,51.6136,51.6718,15274.0
2017-03-24 11:00:00,53.29,53.3,53.02,53.05,17159.0,51.6815,51.6912,51.4197,51.4488,17159.0
2017-03-24 11:30:00,53.04,53.09,52.99,53.06,10105.0,51.4391,51.4876,51.3906,51.4585,10105.0
2017-03-24 12:00:00,53.06,53.12,52.76,52.81,87490.0,51.4585,51.5167,51.1675,51.216,87490.0
2017-03-24 12:30:00,52.86,52.9,52.78,52.84,70866.0,51.2645,51.3033,51.1869,51.2451,70866.0
2017-03-24 13:00:00,52.84,52.9,52.78,52.89,10366.0,51.2451,51.3033,51.1869,51.2936,10366.0
2017-03-24 13:30:00,52.88,52.9,52.8,52.8,11114.0,51.2839,51.3033,51.2063,51.2063,11114.0
2017-03-24 14:00:00,52.82,52.85,52.74,52.76,11830.0,51.2257,51.2548,51.1481,51.1675,11830.0
2017-03-24 14:30:00,52.76,52.76,52.55,52.58,9490.0,51.1675,51.1675,50.9639,50.993,9490.0
2017-03-24 15:00:00,52.55,52.57,52.41,52.56,25468.0,50.9639,50.9833,50.8281,50.9736,25468.0
2017-03-24 15:30:00,52.56,52.91,52.49,52.64,69407.0,50.9736,51.313,50.9057,51.0511,69407.0
2017-03-27 09:30:00,52.17,52.17,51.68,51.99,29143.0,50.5953,50.5953,50.1201,50.4208,29143.0
2017-03-27 10:00:00,52.01,52.01,51.77,51.87,13114.0,50.4402,50.4402,50.2074,50.3044,13114.0
2017-03-27 10:30:00,51.83,52.04,51.79,52.0,15385.0,50.2656,50.4693,50.2268,50.4305,15385.0
2017-03-27 11:00:00,52.02,52.06,51.93,52.0,15738.0,50.4499,50.4887,50.3626,50.4305,15738.0
2017-03-27 11:30:00,52.04,52.19,51.99,52.1,16336.0,50.4693,50.6147,50.4208,50.5274,16336.0
2017-03-27 12:00:00,52.07,52.21,52.07,52.15,8360.0,50.4984,50.6341,50.4984,50.5759,8360.0
2017-03-27 12:30:00,52.14,52.15,52.04,52.11,7751.0,50.5662,50.5759,50.4693,50.5371,7751.0
2017-03-27 13:00:00,52.11,52.27,52.11,52.18,13259.0,50.5371,50.6923,50.5371,50.605,13259.0
2017-03-27 13:30:00,52.18,52.21,52.1,52.18,16475.0,50.605,50.6341,50.5274,50.605,16475.0
2017-03-27 14:00:00,52.17,52.36,52.17,52.27,18763.0,50.5953,50.7796,50.5953,50.6923,18763.0
2017-03-27 14:30:00,52.27,52.34,52.25,52.33,16690.0,50.6923,50.7602,50.6729,50.7505,16690.0
2017-03-27 15:00:00,52.32,52.54,52.32,52.53,30838.0,50.7408,50.9542,50.7408,50.9445,30838.0
2017-03-27 15:30:00,52.53,52.53,52.29,52.43,69098.0,50.9445,50.9445,50.7117,50.8475,69098.0
2017-03-28 09:30:00,52.41,52.78,52.12,52.56,36885.0,50.8281,51.1869,50.5468,50.9736,36885.0
2017-03-28 10:00:00,52.52,52.73,52.5,52.61,24782.0,50.9348,51.1384,50.9154,51.0221,24782.0
2017-03-28 10:30:00,52.59,52.62,52.21,52.29,21775.0,51.0027,51.0318,50.6341,50.7117,21775.0
2017-03-28 11:00:00,52.31,52.6,52.31,52.52,13831.0,50.7311,51.0124,50.7311,50.9348,13831.0
2017-03-28 11:30:00,52.52,52.65,52.5,52.52,20945.0,50.9348,51.0608,50.9154,50.9348,20945.0
2017-03-28 12:00:00,52.53,52.64,52.53,52.62,17831.0,50.9445,51.0511,50.9445,51.0318,17831.0
2017-03-28 12:30:00,52.63,52.73,52.57,52.73,18769.0,51.0414,51.1384,50.9833,51.1384,18769.0
2017-03-28 13:00:00,52.73,52.85,52.73,52.81,13854.0,51.1384,51.2548,51.1384,51.216,13854.0
2017-03-28 13:30:00,52.8,52.86,52.73,52.86,19548.0,51.2063,51.2645,51.1384,51.2645,19548.0
2017-03-28 14:00:00,52.87,52.94,52.85,52.93,19996.0,51.2742,51.3421,51.2548,51.3324,19996.0
2017-03-28 14:30:00,52.92,53.03,52.9,52.99,32459.0,51.3227,51.4294,51.3033,51.3906,32459.0
2017-03-28 15:00:00,52.98,53.1,52.94,53.02,53210.0,51.3809,51.4973,51.3421,51.4197,53210.0
2017-03-28 15:30:00,53.01,53.04,52.89,53.02,91873.0,51.41,51.4391,51.2936,51.4197,91873.0
2017-03-29 09:30:00,52.74,53.14,52.74,53.14,27936.0,51.1481,51.5361,51.1481,51.5361,27936.0
2017-03-29 10:00:00,53.11,53.28,53.01,53.05,23010.0,51.507,51.6718,51.41,51.4488,23010.0
2017-03-29 10:30:00,53.08,53.51,53.08,53.48,44492.0,51.4779,51.8949,51.4779,51.8658,44492.0
2017-03-29 11:00:00,53.5,53.52,53.28,53.44,25726.0,51.8852,51.9046,51.6718,51.827,25726.0
2017-03-29 11:30:00,53.45,53.48,53.3,53.37,23124.0,51.8367,51.8658,51.6912,51.7591,23124.0
2017-03-29 12:00:00,53.36,53.41,53.34,53.37,18221.0,51.7494,51.7979,51.73,51.7591,18221.0
2017-03-29 12:30:00,53.37,53.37,53.3,53.3,15258.0,51.7591,51.7591,51.6912,51.6912,15258.0
2017-03-29 13:00:00,53.32,53.52,53.32,53.48,21149.0,51.7106,51.9046,51.7106,51.8658,21149.0
2017-03-29 13:30:00,53.48,53.5,53.39,53.46,20230.0,51.8658,51.8852,51.7785,51.8464,20230.0
2017-03-29 14:00:00,53.46,53.61,53.4,53.6,35910.0,51.8464,51.9919,51.7882,51.9822,35910.0
2017-03-29 14:30:00,53.6,53.61,53.47,53.55,67558.0,51.9822,51.9919,51.8561,51.9337,67558.0
2017-03-29 15:00:00,53.56,53.57,53.39,53.55,61437.0,51.9434,51.9531,51.7785,51.9337,61437.0
2017-03-29 15:30:00,53.55,53.58,53.43,53.49,143774.0,51.9337,51.9628,51.8173,51.8755,143774.0
2017-03-30 09:30:00,53.47,53.79,53.39,53.76,26431.0,51.8561,52.1664,51.7785,52.1373,26431.0
2017-03-30 10:00:00,53.72,53.82,53.66,53.78,26702.0,52.0985,52.1955,52.0404,52.1567,26702.0
2017-03-30 10:30:00,53.79,53.91,53.78,53.85,13333.0,52.1664,52.2828,52.1567,52.2246,13333.0
2017-03-30 11:00:00,53.85,53.85,53.7,53.79,16065.0,52.2246,52.2246,52.0792,52.1664,16065.0
2017-03-30 11:30:00,53.77,53.88,53.72,53.75,18053.0,52.147,52.2537,52.0985,52.1276,18053.0
2017-03-30 12:00:00,53.75,53.83,53.74,53.79,11312.0,52.1276,52.2052,52.1179,52.1664,11312.0
2017-03-30 12:30:00,53.77,53.79,53.7,53.72,31874.0,52.147,52.1664,52.0792,52.0985,31874.0
2017-03-30 13:00:00,53.77,53.77,53.69,53.71,9292.0,52.147,52.147,52.0695,52.0889,9292.0
2017-03-30 13:30:00,53.73,53.84,53.72,53.73,14478.0,52.1082,52.2149,52.0985,52.1082,14478.0
2017-03-30 14:00:00,53.73,53.82,53.71,53.8,15285.0,52.1082,52.1955,52.0889,52.1761,15285.0
2017-03-30 14:30:00,53.82,53.82,53.73,53.74,16402.0,52.1955,52.1955,52.1082,52.1179,16402.0
2017-03-30 15:00:00,53.73,53.79,53.71,53.77,38865.0,52.1082,52.1664,52.0889,52.147,38865.0
2017-03-30 15:30:00,53.77,53.81,53.49,53.65,57940.0,52.147,52.1858,51.8755,52.0307,57940.0
2017-03-31 09:30:00,53.69,53.96,53.67,53.91,17187.0,52.0695,52.3313,52.0501,52.2828,17187.0
2017-03-31 10:00:00,53.97,54.18,53.93,54.01,24733.0,52.341,52.5447,52.3022,52.3798,24733.0
2017-03-31 10:30:00,54.01,54.13,53.94,54.02,29830.0,52.3798,52.4962,52.3119,52.3895,29830.0
2017-03-31 11:00:00,53.98,54.16,53.98,54.05,28523.0,52.3507,52.5253,52.3507,52.4186,28523.0
2017-03-31 11:30:00,54.07,54.17,54.0,54.01,16526.0,52.438,52.535,52.3701,52.3798,16526.0
2017-03-31 12:00:00,54.01,54.07,53.99,54.06,33818.0,52.3798,52.438,52.3604,52.4283,33818.0
2017-03-31 12:30:00,54.06,54.07,53.99,54.01,18901.0,52.4283,52.438,52.3604,52.3798,18901.0
2017-03-31 13:00:00,54.01,54.14,53.99,54.14,21699.0,52.3798,52.5059,52.3604,52.5059,21699.0
2017-03-31 13:30:00,54.15,54.16,54.08,54.08,18797.0,52.5156,52.5253,52.4477,52.4477,18797.0
2017-03-31 14:00:00,54.03,54.04,53.96,54.0,35188.0,52.3992,52.4089,52.3313,52.3701,35188.0
2017-03-31 14:30:00,54.0,54.02,53.96,53.98,45574.0,52.3701,52.3895,52.3313,52.3507,45574.0
2017-03-31 15:00:00,53.98,54.15,53.98,54.13,42225.0,52.3507,52.5156,52.3507,52.4962,42225.0
2017-03-31 15:30:00,54.13,54.18,53.96,53.98,112429.0,52.4962,52.5447,52.3313,52.3507,112429.0
2017-04-03 09:30:00,54.0,54.32,53.77,54.0,30093.0,52.3701,52.6804,52.147,52.3701,30093.0
2017-04-03 10:00:00,54.01,54.16,53.92,54.04,38189.0,52.3798,52.5253,52.2925,52.4089,38189.0
2017-04-03 10:30:00,54.06,54.1,53.92,53.95,63955.0,52.4283,52.4671,52.2925,52.3216,63955.0
2017-04-03 11:00:00,53.95,53.95,53.57,53.71,73262.0,52.3216,52.3216,51.9531,52.0889,73262.0
2017-04-03 11:30:00,53.72,53.73,53.58,53.65,33813.0,52.0985,52.1082,51.9628,52.0307,33813.0
2017-04-03 12:00:00,53.64,53.85,53.58,53.84,12931.0,52.021,52.2246,51.9628,52.2149,12931.0
2017-04-03 12:30:00,53.83,53.83,53.7,53.79,14450.0,52.2052,52.2052,52.0792,52.1664,14450.0
2017-04-03 13:00:00,53.8,53.91,53.77,53.82,17521.0,52.1761,52.2828,52.147,52.1955,17521.0
2017-04-03 13:30:00,53.82,53.82,53.59,53.62,13718.0,52.1955,52.1955,51.9725,52.0016,13718.0
2017-04-03 14:00:00,53.61,53.79,53.59,53.78,27900.0,51.9919,52.1664,51.9725,52.1567,27900.0
2017-04-03 14:30:00,53.77,53.86,53.71,53.8,23774.0,52.147,52.2343,52.0889,52.1761,23774.0
2017-04-03 15:00:00,53.8,53.96,53.72,53.9,50177.0,52.1761,52.3313,52.0985,52.2731,50177.0
2017-04-03 15:30:00,53.91,53.91,53.54,53.58,127769.0,52.2828,52.2828,51.924,51.9628,127769.0
2017-04-04 09:30:00,53.25,53.44,53.03,53.39,32008.0,51.6427,51.827,51.4294,51.7785,32008.0
2017-04-04 10:00:00,53.39,53.51,53.19,53.25,74941.0,51.7785,51.8949,51.5845,51.6427,74941.0
2017-04-04 10:30:00,53.27,53.55,53.26,53.52,78254.0,51.6621,51.9337,51.6524,51.9046,78254.0
2017-04-04 11:00:00,53.53,53.72,53.53,53.56,21161.0,51.9143,52.0985,51.9143,51.9434,21161.0
2017-04-04 11:30:00,53.57,53.85,53.5,53.8,24121.0,51.9531,52.2246,51.8852,52.1761,24121.0
2017-04-04 12:00:00,53.8,53.92,53.42,53.47,21189.0,52.1761,52.2925,51.8076,51.8561,21189.0
2017-04-04 12:30:00,53.47,53.63,53.45,53.57,19710.0,51.8561,52.0113,51.8367,51.9531,19710.0
2017-04-04 13:00:00,53.55,53.67,53.39,53.67,27087.0,51.9337,52.0501,51.7785,52.0501,27087.0
2017-04-04 13:30:00,53.64,53.73,53.62,53.7,20881.0,52.021,52.1082,52.0016,52.0792,20881.0
2017-04-04 14:00:00,53.7,53.7,53.57,53.62,22419.0,52.0792,52.0792,51.9531,52.0016,22419.0
2017-04-04 14:30:00,53.63,53.65,53.38,53.45,30370.0,52.0113,52.0307,51.7688,51.8367,30370.0
2017-04-04 15:00:00,53.45,53.68,53.44,53.6,46671.0,51.8367,52.0598,51.827,51.9822,46671.0
2017-04-04 15:30:00,53.6,53.7,53.52,53.54,89706.0,51.9822,52.0792,51.9046,51.924,89706.0
2017-04-05 09:30:00,53.81,53.83,53.55,53.59,21210.0,52.1858,52.2052,51.9337,51.9725,21210.0
2017-04-05 10:00:00,53.54,53.82,53.49,53.78,22415.0,51.924,52.1955,51.8755,52.1567,22415.0
2017-04-05 10:30:00,53.78,54.12,53.78,54.05,43893.0,52.1567,52.4865,52.1567,52.4186,43893.0
2017-04-05 11:00:00,54.04,54.05,53.65,53.65,47558.0,52.4089,52.4186,52.0307,52.0307,47558.0
2017-04-05 11:30:00,53.63,53.98,53.63,53.88,21675.0,52.0113,52.3507,52.0113,52.2537,21675.0
2017-04-05 12:00:00,53.85,54.24,53.81,54.17,69042.0,52.2246,52.6029,52.1858,52.535,69042.0
2017-04-05 12:30:00,54.19,54.32,54.08,54.11,20754.0,52.5544,52.6804,52.4477,52.4768,20754.0
2017-04-05 13:00:00,54.12,54.21,54.05,54.18,16672.0,52.4865,52.5738,52.4186,52.5447,16672.0
2017-04-05 13:30:00,54.22,54.25,54.14,54.2,23064.0,52.5835,52.6126,52.5059,52.5641,23064.0
2017-04-05 14:00:00,54.18,54.26,54.08,54.15,36687.0,52.5447,52.6223,52.4477,52.5156,36687.0
2017-04-05 14:30:00,54.13,54.13,53.86,53.91,50117.0,52.4962,52.4962,52.2343,52.2828,50117.0
2017-04-05 15:00:00,53.92,53.98,53.54,53.62,52140.0,52.2925,52.3507,51.924,52.0016,52140.0
2017-04-05 15:30:00,53.63,53.68,53.37,53.41,112620.0,52.0113,52.0598,51.7591,51.7979,112620.0
2017-04-06 09:30:00,53.25,53.51,53.11,53.37,30734.0,51.6427,51.8949,51.507,51.7591,30734.0
2017-04-06 10:00:00,53.39,53.55,53.37,53.42,28955.0,51.7785,51.9337,51.7591,51.8076,28955.0
2017-04-06 10:30:00,53.46,53.5,53.19,53.34,42018.0,51.8464,51.8852,51.5845,51.73,42018.0
2017-04-06 11:00:00,53.33,53.57,53.33,53.57,28707.0,51.7203,51.9531,51.7203,51.9531,28707.0
2017-04-06 11:30:00,53.58,53.64,53.52,53.62,15601.0,51.9628,52.021,51.9046,52.0016,15601.0
2017-04-06 12:00:00,53.63,53.64,53.47,53.5,15771.0,52.0113,52.021,51.8561,51.8852,15771.0
2017-04-06 12:30:00,53.51,53.62,53.45,53.59,24986.0,51.8949,52.0016,51.8367,51.9725,24986.0
2017-04-06 13:00:00,53.61,53.73,53.59,53.72,14520.0,51.9919,52.1082,51.9725,52.0985,14520.0
2017-04-06 13:30:00,53.72,53.77,53.68,53.76,23244.0,52.0985,52.147,52.0598,52.1373,23244.0
2017-04-06 14:00:00,53.74,53.76,53.56,53.58,36443.0,52.1179,52.1373,51.9434,51.9628,36443.0
2017-04-06 14:30:00,53.58,53.72,53.41,53.47,41374.0,51.9628,52.0985,51.7979,51.8561,41374.0
2017-04-06 15:00:00,53.48,53.58,53.45,53.45,47409.0,51.8658,51.9628,51.8367,51.8367,47409.0
2017-04-06 15:30:00,53.47,53.66,53.37,53.63,151085.0,51.8561,52.0404,51.7591,52.0113,151085.0
2017-04-07 09:30:00,53.37,53.52,52.9,53.07,62663.0,51.7591,51.9046,51.3033,51.4682,62663.0
2017-04-07 10:00:00,53.04,53.17,52.96,52.98,67649.0,51.4391,51.5652,51.3615,51.3809,67649.0
2017-04-07 10:30:00,52.97,52.97,52.72,52.9,47836.0,51.3712,51.3712,51.1287,51.3033,47836.0
2017-04-07 11:00:00,52.91,52.92,52.73,52.89,55007.0,51.313,51.3227,51.1384,51.2936,55007.0
2017-04-07 11:30:00,52.91,52.95,52.85,52.95,51024.0,51.313,51.3518,51.2548,51.3518,51024.0
2017-04-07 12:00:00,52.93,53.13,52.93,53.04,43581.0,51.3324,51.5264,51.3324,51.4391,43581.0
2017-04-07 12:30:00,53.03,53.11,53.03,53.08,25927.0,51.4294,51.507,51.4294,51.4779,25927.0
2017-04-07 13:00:00,53.08,53.35,53.08,53.31,16249.0,51.4779,51.7397,51.4779,51.7009,16249.0
2017-04-07 13:30:00,53.33,53.42,53.32,53.34,18915.0,51.7203,51.8076,51.7106,51.73,18915.0
2017-04-07 14:00:00,53.35,53.45,53.28,53.31,32818.0,51.7397,51.8367,51.6718,51.7009,32818.0
2017-04-07 14:30:00,53.3,53.35,53.08,53.08,16370.0,51.6912,51.7397,51.4779,51.4779,16370.0
2017-04-07 15:00:00,53.1,53.29,53.03,53.28,40722.0,51.4973,51.6815,51.4294,51.6718,40722.0
2017-04-07 15:30:00,53.28,53.35,53.27,53.32,111087.0,51.6718,51.7397,51.6621,51.7106,111087.0
2017-04-10 09:30:00,53.15,53.51,53.11,53.5,116993.0,51.5458,51.8949,51.507,51.8852,116993.0
2017-04-10 10:00:00,53.51,53.64,53.49,53.49,25775.0,51.8949,52.021,51.8755,51.8755,25775.0
2017-04-10 10:30:00,53.5,53.66,53.41,53.42,12605.0,51.8852,52.0404,51.7979,51.8076,12605.0
2017-04-10 11:00:00,53.41,53.5,53.33,53.35,18246.0,51.7979,51.8852,51.7203,51.7397,18246.0
2017-04-10 11:30:00,53.37,53.48,53.24,53.47,48903.0,51.7591,51.8658,51.633,51.8561,48903.0
2017-04-10 12:00:00,53.47,53.55,53.25,53.28,37371.0,51.8561,51.9337,51.6427,51.6718,37371.0
2017-04-10 12:30:00,53.3,53.5,53.28,53.47,16126.0,51.6912,51.8852,51.6718,51.8561,16126.0
2017-04-10 13:00:00,53.46,53.53,53.41,53.49,18588.0,51.8464,51.9143,51.7979,51.8755,18588.0
2017-04-10 13:30:00,53.5,53.61,53.5,53.59,14520.0,51.8852,51.9919,51.8852,51.9725,14520.0
2017-04-10 14:00:00,53.59,53.59,53.41,53.41,19258.0,51.9725,51.9725,51.7979,51.7979,19258.0
2017-04-10 14:30:00,53.41,53.6,53.41,53.57,20438.0,51.7979,51.9822,51.7979,51.9531,20438.0
2017-04-10 15:00:00,53.58,53.67,53.5,53.62,36324.0,51.9628,52.0501,51.8852,52.0016,36324.0
2017-04-10 15:30:00,53.61,53.63,53.51,53.55,110908.0,51.9919,52.0113,51.8949,51.9337,110908.0
2017-04-11 09:30:00,53.65,53.68,53.33,53.68,16008.0,52.0307,52.0598,51.7203,52.0598,16008.0
2017-04-11 10:00:00,53.71,53.77,53.51,53.51,11061.0,52.0889,52.147,51.8949,51.8949,11061.0
2017-04-11 10:30:00,53.51,53.51,53.37,53.47,16207.0,51.8949,51.8949,51.7591,51.8561,16207.0
2017-04-11 11:00:00,53.48,53.6,53.43,53.55,15538.0,51.8658,51.9822,51.8173,51.9337,15538.0
2017-04-11 11:30:00,53.56,53.64,53.5,53.6,9100.0,51.9434,52.021,51.8852,51.9822,9100.0
2017-04-11 12:00:00,53.57,53.7,53.51,53.7,11726.0,51.9531,52.0792,51.8949,52.0792,11726.0
2017-04-11 12:30:00,53.68,53.75,53.63,53.65,8438.0,52.0598,52.1276,52.0113,52.0307,8438.0
2017-04-11 13:00:00,53.66,53.74,53.63,53.66,13721.0,52.0404,52.1179,52.0113,52.0404,13721.0
2017-04-11 13:30:00,53.67,53.71,53.66,53.69,11097.0,52.0501,52.0889,52.0404,52.0695,11097.0
2017-04-11 14:00:00,53.71,53.82,53.69,53.82,18921.0,52.0889,52.1955,52.0695,52.1955,18921.0
2017-04-11 14:30:00,53.85,53.95,53.82,53.92,15302.0,52.2246,52.3216,52.1955,52.2925,15302.0
2017-04-11 15:00:00,53.91,53.94,53.83,53.9,24966.0,52.2828,52.3119,52.2052,52.2731,24966.0
2017-04-11 15:30:00,53.92,53.94,53.8,53.93,45103.0,52.2925,52.3119,52.1761,52.3022,45103.0
2017-04-12 09:30:00,53.85,54.07,53.71,53.9,38006.0,52.2246,52.438,52.0889,52.2731,38006.0
2017-04-12 10:00:00,53.84,54.06,53.84,53.93,22578.0,52.2149,52.4283,52.2149,52.3022,22578.0
2017-04-12 10:30:00,53.97,54.06,53.88,53.94,23194.0,52.341,52.4283,52.2537,52.3119,23194.0
2017-04-12 11:00:00,53.94,54.23,53.9,54.03,44618.0,52.3119,52.5932,52.2731,52.3992,44618.0
2017-04-12 11:30:00,54.07,54.2,54.03,54.15,29287.0,52.438,52.5641,52.3992,52.5156,29287.0
2017-04-12 12:00:00,54.17,54.18,53.99,53.99,13337.0,52.535,52.5447,52.3604,52.3604,13337.0
2017-04-12 12:30:00,54.0,54.12,54.0,54.05,20615.0,52.3701,52.4865,52.3701,52.4186,20615.0
2017-04-12 13:00:00,54.07,54.12,54.01,54.01,13128.0,52.438,52.4865,52.3798,52.3798,13128.0
2017-04-12 13:30:00,54.04,54.19,54.01,54.18,22005.0,52.4089,52.5544,52.3798,52.5447,22005.0
2017-04-12 14:00:00,54.18,54.18,54.02,54.09,27800.0,52.5447,52.5447,52.3895,52.4574,27800.0
2017-04-12 14:30:00,54.1,54.21,54.07,54.19,37354.0,52.4671,52.5738,52.438,52.5544,37354.0
2017-04-12 15:00:00,54.19,54.27,54.08,54.15,57024.0,52.5544,52.6319,52.4477,52.5156,57024.0
2017-04-12 15:30:00,54.16,54.25,54.11,54.24,132652.0,52.5253,52.6126,52.4768,52.6029,132652.0
2017-04-13 09:30:00,54.18,54.37,53.95,54.12,29694.0,52.5447,52.7289,52.3216,52.4865,29694.0
2017-04-13 10:00:00,54.14,54.23,54.06,54.1,28558.0,52.5059,52.5932,52.4283,52.4671,28558.0
2017-04-13 10:30:00,54.1,54.16,54.0,54.12,34771.0,52.4671,52.5253,52.3701,52.4865,34771.0
2017-04-13 11:00:00,54.13,54.26,54.12,54.19,26350.0,52.4962,52.6223,52.4865,52.5544,26350.0
2017-04-13 11:30:00,54.18,54.2,53.98,54.04,31098.0,52.5447,52.5641,52.3507,52.4089,31098.0
2017-04-13 12:00:00,54.03,54.06,53.92,54.06,38407.0,52.3992,52.4283,52.2925,52.4283,38407.0
2017-04-13 12:30:00,54.04,54.05,53.96,54.01,26987.0,52.4089,52.4186,52.3313,52.3798,26987.0
2017-04-13 13:00:00,54.0,54.01,53.82,53.9,33021.0,52.3701,52.3798,52.1955,52.2731,33021.0
2017-04-13 13:30:00,53.91,53.93,53.71,53.75,46322.0,52.2828,52.3022,52.0889,52.1276,46322.0
2017-04-13 14:00:00,53.75,53.97,53.73,53.93,40885.0,52.1276,52.341,52.1082,52.3022,40885.0
2017-04-13 14:30:00,53.94,54.04,53.91,54.03,43597.0,52.3119,52.4089,52.2828,52.3992,43597.0
2017-04-13 15:00:00,54.03,54.07,53.92,53.97,47143.0,52.3992,52.438,52.2925,52.341,47143.0
2017-04-13 15:30:00,53.97,53.98,53.8,53.89,145950.0,52.341,52.3507,52.1761,52.2634,145950.0
2017-04-17 09:30:00,54.14,54.39,53.88,53.98,33098.0,52.5059,52.7483,52.2537,52.3507,33098.0
2017-04-17 10:00:00,53.96,54.05,53.87,53.88,39948.0,52.3313,52.4186,52.244,52.2537,39948.0
2017-04-17 10:30:00,53.91,54.0,53.76,53.82,27177.0,52.2828,52.3701,52.1373,52.1955,27177.0
2017-04-17 11:00:00,53.82,54.01,53.81,53.98,26510.0,52.1955,52.3798,52.1858,52.3507,26510.0
2017-04-17 11:30:00,53.97,54.03,53.94,54.01,17910.0,52.341,52.3992,52.3119,52.3798,17910.0
2017-04-17 12:00:00,54.0,54.02,53.98,53.98,10964.0,52.3701,52.3895,52.3507,52.3507,10964.0
2017-04-17 12:30:00,53.98,54.03,53.93,54.01,12187.0,52.3507,52.3992,52.3022,52.3798,12187.0
2017-04-17 13:00:00,54.02,54.04,53.99,54.04,10631.0,52.3895,52.4089,52.3604,52.4089,10631.0
2017-04-17 13:30:00,54.06,54.11,54.05,54.11,11432.0,52.4283,52.4768,52.4186,52.4768,11432.0
2017-04-17 14:00:00,54.11,54.13,54.04,54.11,21875.0,52.4768,52.4962,52.4089,52.4768,21875.0
2017-04-17 14:30:00,54.1,54.21,54.1,54.15,11335.0,52.4671,52.5738,52.4671,52.5156,11335.0
2017-04-17 15:00:00,54.15,54.28,54.15,54.28,23903.0,52.5156,52.6416,52.5156,52.6416,23903.0
2017-04-17 15:30:00,54.26,54.32,54.15,54.26,89688.0,52.6223,52.6804,52.5156,52.6223,89688.0
2017-04-18 09:30:00,54.02,54.28,53.87,54.23,19180.0,52.3895,52.6416,52.244,52.5932,19180.0
2017-04-18 10:00:00,54.22,54.23,53.9,53.96,33645.0,52.5835,52.5932,52.2731,52.3313,33645.0
2017-04-18 10:30:00,53.92,54.07,53.88,53.95,34226.0,52.2925,52.438,52.2537,52.3216,34226.0
2017-04-18 11:00:00,53.96,54.04,53.79,54.01,30601.0,52.3313,52.4089,52.1664,52.3798,30601.0
2017-04-18 11:30:00,54.01,54.03,53.75,53.75,33940.0,52.3798,52.3992,52.1276,52.1276,33940.0
2017-04-18 12:00:00,53.73,53.74,53.59,53.7,43017.0,52.1082,52.1179,51.9725,52.0792,43017.0
2017-04-18 12:30:00,53.7,53.78,53.68,53.76,20214.0,52.0792,52.1567,52.0598,52.1373,20214.0
2017-04-18 13:00:00,53.74,53.93,53.73,53.93,11400.0,52.1179,52.3022,52.1082,52.3022,11400.0
2017-04-18 13:30:00,53.94,54.14,53.92,54.14,21097.0,52.3119,52.5059,52.2925,52.5059,21097.0
2017-04-18 14:00:00,54.14,54.23,54.14,54.22,27619.0,52.5059,52.5932,52.5059,52.5835,27619.0
2017-04-18 14:30:00,54.23,54.25,54.17,54.21,25100.0,52.5932,52.6126,52.535,52.5738,25100.0
2017-04-18 15:00:00,54.22,54.23,54.12,54.23,28179.0,52.5835,52.5932,52.4865,52.5932,28179.0
2017-04-18 15:30:00,54.23,54.54,54.23,54.5,91007.0,52.5932,52.8938,52.5932,52.855,91007.0
2017-04-19 09:30:00,54.71,54.86,54.58,54.76,16182.0,53.0587,53.2041,52.9326,53.1072,16182.0
2017-04-19 10:00:00,54.75,54.8,54.6,54.67,20702.0,53.0975,53.146,52.952,53.0199,20702.0
2017-04-19 10:30:00,54.63,54.7,54.57,54.62,19285.0,52.9811,53.049,52.9229,52.9714,19285.0
2017-04-19 11:00:00,54.61,54.7,54.61,54.69,17916.0,52.9617,53.049,52.9617,53.0393,17916.0
2017-04-19 11:30:00,54.68,54.73,54.56,54.57,22922.0,53.0296,53.0781,52.9132,52.9229,22922.0
2017-04-19 12:00:00,54.6,54.65,54.53,54.56,19630.0,52.952,53.0005,52.8841,52.9132,19630.0
2017-04-19 12:30:00,54.59,54.65,54.58,54.62,18173.0,52.9423,53.0005,52.9326,52.9714,18173.0
2017-04-19 13:00:00,54.62,54.92,54.58,54.9,89310.0,52.9714,53.2623,52.9326,53.2429,89310.0
2017-04-19 13:30:00,54.91,54.94,54.8,54.88,16619.0,53.2526,53.2817,53.146,53.2235,16619.0
2017-04-19 14:00:00,54.9,54.93,54.75,54.84,31882.0,53.2429,53.272,53.0975,53.1847,31882.0
2017-04-19 14:30:00,54.84,54.97,54.76,54.8,37942.0,53.1847,53.3108,53.1072,53.146,37942.0
2017-04-19 15:00:00,54.8,54.94,54.78,54.84,45684.0,53.146,53.2817,53.1266,53.1847,45684.0
2017-04-19 15:30:00,54.83,54.91,54.76,54.86,164755.0,53.175,53.2526,53.1072,53.2041,164755.0
2017-04-20 09:30:00,54.92,55.11,54.85,54.85,26866.0,53.2623,53.4466,53.1944,53.1944,26866.0
2017-04-20 10:00:00,54.84,54.9,54.56,54.62,21207.0,53.1847,53.2429,52.9132,52.9714,21207.0
2017-04-20 10:30:00,54.63,54.98,54.63,54.97,18180.0,52.9811,53.3205,52.9811,53.3108,18180.0
2017-04-20 11:00:00,54.95,55.08,54.94,55.04,20950.0,53.2914,53.4175,53.2817,53.3787,20950.0
2017-04-20 11:30:00,55.04,55.19,55.0,55.13,36000.0,53.3787,53.5242,53.3399,53.466,36000.0
2017-04-20 12:00:00,55.14,55.27,55.01,55.16,48373.0,53.4757,53.6018,53.3496,53.4951,48373.0
2017-04-20 12:30:00,55.14,55.18,55.07,55.09,37785.0,53.4757,53.5145,53.4078,53.4272,37785.0
2017-04-20 13:00:00,55.08,55.25,55.02,55.19,33501.0,53.4175,53.5824,53.3593,53.5242,33501.0
2017-04-20 13:30:00,55.18,55.29,55.18,55.29,26495.0,53.5145,53.6212,53.5145,53.6212,26495.0
2017-04-20 14:00:00,55.29,55.43,55.28,55.37,23662.0,53.6212,53.7569,53.6115,53.6987,23662.0
2017-04-20 14:30:00,55.38,55.51,55.33,55.48,35965.0,53.7084,53.8345,53.66,53.8054,35965.0
2017-04-20 15:00:00,55.45,55.55,55.3,55.3,53937.0,53.7763,53.8733,53.6309,53.6309,53937.0
2017-04-20 15:30:00,55.31,55.56,55.3,55.55,98466.0,53.6406,53.883,53.6309,53.8733,98466.0
2017-04-21 09:30:00,55.49,55.66,55.27,55.36,22536.0,53.8151,53.98,53.6018,53.689,22536.0
2017-04-21 10:00:00,55.38,55.45,55.1,55.29,69898.0,53.7084,53.7763,53.4369,53.6212,69898.0
2017-04-21 10:30:00,55.29,55.33,55.21,55.27,32632.0,53.6212,53.66,53.5436,53.6018,32632.0
2017-04-21 11:00:00,55.27,55.28,55.19,55.19,18419.0,53.6018,53.6115,53.5242,53.5242,18419.0
2017-04-21 11:30:00,55.21,55.4,55.2,55.37,33176.0,53.5436,53.7278,53.5339,53.6987,33176.0
2017-04-21 12:00:00,55.33,55.44,55.26,55.26,61078.0,53.66,53.7666,53.5921,53.5921,61078.0
2017-04-21 12:30:00,55.26,55.37,55.25,55.27,32673.0,53.5921,53.6987,53.5824,53.6018,32673.0
2017-04-21 13:00:00,55.28,55.29,55.18,55.2,27761.0,53.6115,53.6212,53.5145,53.5339,27761.0
2017-04-21 13:30:00,55.24,55.4,55.24,55.36,50116.0,53.5727,53.7278,53.5727,53.689,50116.0
2017-04-21 14:00:00,55.36,55.42,55.32,55.42,53754.0,53.689,53.7472,53.6503,53.7472,53754.0
2017-04-21 14:30:00,55.42,55.43,55.31,55.35,44989.0,53.7472,53.7569,53.6406,53.6794,44989.0
2017-04-21 15:00:00,55.35,55.36,55.23,55.34,57154.0,53.6794,53.689,53.563,53.6697,57154.0
2017-04-21 15:30:00,55.32,55.35,55.07,55.13,104992.0,53.6503,53.6794,53.4078,53.466,104992.0
2017-04-24 09:30:00,55.6,55.8,55.32,55.54,9285.0,53.9218,54.1158,53.6503,53.8636,9285.0
2017-04-24 10:00:00,55.54,55.68,55.47,55.65,9885.0,53.8636,53.9994,53.7957,53.9703,9885.0
2017-04-24 10:30:00,55.62,55.67,55.52,55.58,14337.0,53.9412,53.9897,53.8442,53.9024,14337.0
2017-04-24 11:00:00,55.56,55.62,55.38,55.47,23106.0,53.883,53.9412,53.7084,53.7957,23106.0
2017-04-24 11:30:00,55.48,55.52,55.45,55.5,15107.0,53.8054,53.8442,53.7763,53.8248,15107.0
2017-04-24 12:00:00,55.51,55.57,55.48,55.56,20287.0,53.8345,53.8927,53.8054,53.883,20287.0
2017-04-24 12:30:00,55.54,55.6,55.46,55.48,20140.0,53.8636,53.9218,53.786,53.8054,20140.0
2017-04-24 13:00:00,55.48,55.6,55.45,55.54,15973.0,53.8054,53.9218,53.7763,53.8636,15973.0
2017-04-24 13:30:00,55.54,55.55,55.47,55.51,38901.0,53.8636,53.8733,53.7957,53.8345,38901.0
2017-04-24 14:00:00,55.51,55.56,55.5,55.5,22978.0,53.8345,53.883,53.8248,53.8248,22978.0
2017-04-24 14:30:00,55.51,55.52,55.36,55.38,32132.0,53.8345,53.8442,53.689,53.7084,32132.0
2017-04-24 15:00:00,55.38,55.54,55.37,55.46,40036.0,53.7084,53.8636,53.6987,53.786,40036.0
2017-04-24 15:30:00,55.45,55.49,55.31,55.35,87649.0,53.7763,53.8151,53.6406,53.6794,87649.0
2017-04-25 09:30:00,55.67,55.82,55.53,55.81,16438.0,53.9897,54.1352,53.8539,54.1255,16438.0
2017-04-25 10:00:00,55.84,55.92,55.76,55.8,20373.0,54.1546,54.2321,54.077,54.1158,20373.0
2017-04-25 10:30:00,55.77,55.78,55.63,55.65,15187.0,54.0867,54.0964,53.9509,53.9703,15187.0
2017-04-25 11:00:00,55.7,55.78,55.67,55.74,13205.0,54.0188,54.0964,53.9897,54.0576,13205.0
2017-04-25 11:30:00,55.75,55.8,55.73,55.78,8406.0,54.0673,54.1158,54.0479,54.0964,8406.0
2017-04-25 12:00:00,55.79,55.82,55.74,55.74,6606.0,54.1061,54.1352,54.0576,54.0576,6606.0
2017-04-25 12:30:00,55.74,55.79,55.7,55.76,6111.0,54.0576,54.1061,54.0188,54.077,6111.0
2017-04-25 13:00:00,55.77,55.89,55.77,55.78,7191.0,54.0867,54.2031,54.0867,54.0964,7191.0
2017-04-25 13:30:00,55.77,55.85,55.76,55.8,11938.0,54.0867,54.1643,54.077,54.1158,11938.0
2017-04-25 14:00:00,55.81,55.86,55.8,55.86,9871.0,54.1255,54.174,54.1158,54.174,9871.0
2017-04-25 14:30:00,55.84,55.87,55.81,55.86,23933.0,54.1546,54.1837,54.1255,54.174,23933.0
2017-04-25 15:00:00,55.85,56.01,55.84,55.99,37100.0,54.1643,54.3194,54.1546,54.3,37100.0
2017-04-25 15:30:00,55.99,56.03,55.85,55.95,71334.0,54.3,54.3388,54.1643,54.2612,71334.0
2017-04-26 09:30:00,55.85,56.15,55.8,56.13,28640.0,54.1643,54.4552,54.1158,54.4358,28640.0
2017-04-26 10:00:00,56.12,56.9,56.11,56.9,78600.0,54.4261,55.1826,54.4164,55.1826,78600.0
2017-04-26 10:30:00,56.88,56.9,56.66,56.81,31608.0,55.1632,55.1826,54.9498,55.0953,31608.0
2017-04-26 11:00:00,56.8,56.93,56.69,56.93,30306.0,55.0856,55.2117,54.9789,55.2117,30306.0
2017-04-26 11:30:00,56.94,57.04,56.9,56.98,59663.0,55.2214,55.3183,55.1826,55.2602,59663.0
2017-04-26 12:00:00,57.0,57.03,56.86,56.94,67500.0,55.2795,55.3086,55.1438,55.2214,67500.0
2017-04-26 12:30:00,56.97,57.13,56.91,57.12,44968.0,55.2505,55.4056,55.1923,55.3959,44968.0
2017-04-26 13:00:00,57.12,57.39,57.09,57.11,53076.0,55.3959,55.6578,55.3668,55.3862,53076.0
2017-04-26 13:30:00,57.1,57.11,56.9,56.94,74571.0,55.3765,55.3862,55.1826,55.2214,74571.0
2017-04-26 14:00:00,56.95,57.06,56.92,56.98,49345.0,55.2311,55.3377,55.202,55.2602,49345.0
2017-04-26 14:30:00,56.98,57.41,56.98,57.39,68977.0,55.2602,55.6772,55.2602,55.6578,68977.0
2017-04-26 15:00:00,57.38,57.46,57.22,57.26,69284.0,55.6481,55.7257,55.4929,55.5317,69284.0
2017-04-26 15:30:00,57.27,57.28,56.96,57.04,121315.0,55.5414,55.5511,55.2408,55.3183,121315.0
2017-04-27 09:30:00,57.13,57.18,56.77,56.98,17604.0,55.4056,55.4541,55.0565,55.2602,17604.0
2017-04-27 10:00:00,56.98,57.11,56.78,56.78,14106.0,55.2602,55.3862,55.0662,55.0662,14106.0
2017-04-27 10:30:00,56.76,56.82,56.68,56.68,12690.0,55.0468,55.105,54.9692,54.9692,12690.0
2017-04-27 11:00:00,56.68,56.92,56.68,56.83,15499.0,54.9692,55.202,54.9692,55.1147,15499.0
2017-04-27 11:30:00,56.84,56.87,56.65,56.65,14817.0,55.1244,55.1535,54.9401,54.9401,14817.0
2017-04-27 12:00:00,56.63,56.72,56.59,56.63,13424.0,54.9207,55.008,54.8819,54.9207,13424.0
2017-04-27 12:30:00,56.64,56.77,56.64,56.75,9734.0,54.9304,55.0565,54.9304,55.0371,9734.0
2017-04-27 13:00:00,56.75,56.83,56.68,56.79,13240.0,55.0371,55.1147,54.9692,55.0759,13240.0
2017-04-27 13:30:00,56.8,56.82,56.68,56.72,9750.0,55.0856,55.105,54.9692,55.008,9750.0
2017-04-27 14:00:00,56.72,56.73,56.59,56.65,13546.0,55.008,55.0177,54.8819,54.9401,13546.0
2017-04-27 14:30:00,56.65,56.9,56.64,56.88,21316.0,54.9401,55.1826,54.9304,55.1632,21316.0
2017-04-27 15:00:00,56.85,56.86,56.7,56.71,10888.0,55.1341,55.1438,54.9886,54.9983,10888.0
2017-04-27 15:30:00,56.72,56.8,56.7,56.73,48847.0,55.008,55.0856,54.9886,55.0177,48847.0
2017-04-28 09:30:00,56.84,57.19,56.46,56.48,8224.0,55.1244,55.4638,54.7558,54.7752,8224.0
2017-04-28 10:00:00,56.41,56.49,55.99,56.0,13588.0,54.7074,54.7849,54.3,54.3097,13588.0
2017-04-28 10:30:00,55.98,56.15,55.93,56.07,25359.0,54.2903,54.4552,54.2418,54.3776,25359.0
2017-04-28 11:00:00,56.04,56.15,56.01,56.09,16208.0,54.3485,54.4552,54.3194,54.397,16208.0
2017-04-28 11:30:00,56.08,56.08,55.93,55.93,16200.0,54.3873,54.3873,54.2418,54.2418,16200.0
2017-04-28 12:00:00,55.95,56.02,55.88,55.92,9158.0,54.2612,54.3291,54.1934,54.2321,9158.0
2017-04-28 12:30:00,55.93,55.95,55.78,55.84,11586.0,54.2418,54.2612,54.0964,54.1546,11586.0
2017-04-28 13:00:00,55.84,55.95,55.72,55.8,21731.0,54.1546,54.2612,54.0382,54.1158,21731.0
2017-04-28 13:30:00,55.77,55.81,55.6,55.6,22943.0,54.0867,54.1255,53.9218,53.9218,22943.0
2017-04-28 14:00:00,55.61,55.69,55.41,55.43,21814.0,53.9315,54.0091,53.7375,53.7569,21814.0
2017-04-28 14:30:00,55.39,55.52,55.2,55.25,70804.0,53.7181,53.8442,53.5339,53.5824,70804.0
2017-04-28 15:00:00,55.25,55.52,55.23,55.47,33750.0,53.5824,53.8442,53.563,53.7957,33750.0
2017-04-28 15:30:00,55.46,55.61,55.44,55.48,88545.0,53.786,53.9315,53.7666,53.8054,88545.0
2017-05-01 09:30:00,55.55,55.83,55.33,55.56,22387.0,53.8733,54.1449,53.66,53.883,22387.0
2017-05-01 10:00:00,55.56,55.62,55.31,55.41,32110.0,53.883,53.9412,53.6406,53.7375,32110.0
2017-05-01 10:30:00,55.41,55.81,55.41,55.74,31400.0,53.7375,54.1255,53.7375,54.0576,31400.0
2017-05-01 11:00:00,55.76,55.89,55.68,55.88,39280.0,54.077,54.2031,53.9994,54.1934,39280.0
2017-05-01 11:30:00,55.87,56.02,55.8,56.01,17926.0,54.1837,54.3291,54.1158,54.3194,17926.0
2017-05-01 12:00:00,56.0,56.0,55.79,55.9,10905.0,54.3097,54.3097,54.1061,54.2127,10905.0
2017-05-01 12:30:00,55.9,56.12,55.88,56.12,13202.0,54.2127,54.4261,54.1934,54.4261,13202.0
2017-05-01 13:00:00,56.09,56.3,56.04,56.27,22661.0,54.397,54.6007,54.3485,54.5716,22661.0
2017-05-01 13:30:00,56.26,56.45,56.22,56.35,22816.0,54.5619,54.7461,54.5231,54.6492,22816.0
2017-05-01 14:00:00,56.37,56.45,56.29,56.3,21869.0,54.6686,54.7461,54.591,54.6007,21869.0
2017-05-01 14:30:00,56.3,56.38,56.23,56.36,50737.0,54.6007,54.6783,54.5328,54.6589,50737.0
2017-05-01 15:00:00,56.34,56.41,56.33,56.4,44043.0,54.6395,54.7074,54.6298,54.6977,44043.0
2017-05-01 15:30:00,56.39,56.51,56.17,56.23,155590.0,54.688,54.8043,54.4746,54.5328,155590.0
2017-05-02 09:30:00,56.46,56.94,56.13,56.14,88917.0,54.7558,55.2214,54.4358,54.4455,88917.0
2017-05-02 10:00:00,56.14,56.44,56.09,56.35,41275.0,54.4455,54.7365,54.397,54.6492,41275.0
2017-05-02 10:30:00,56.37,56.44,56.25,56.33,80426.0,54.6686,54.7365,54.5522,54.6298,80426.0
2017-05-02 11:00:00,56.33,56.62,56.31,56.32,147312.0,54.6298,54.911,54.6104,54.6201,147312.0
2017-05-02 11:30:00,56.3,56.33,56.13,56.2,53583.0,54.6007,54.6298,54.4358,54.5037,53583.0
2017-05-02 12:00:00,56.21,56.42,56.21,56.27,26923.0,54.5134,54.7171,54.5134,54.5716,26923.0
2017-05-02 12:30:00,56.26,56.41,56.26,56.29,23346.0,54.5619,54.7074,54.5619,54.591,23346.0
2017-05-02 13:00:00,56.29,56.35,56.18,56.27,30446.0,54.591,54.6492,54.4843,54.5716,30446.0
2017-05-02 13:30:00,56.29,56.41,56.29,56.37,29857.0,54.591,54.7074,54.591,54.6686,29857.0
2017-05-02 14:00:00,56.37,56.45,56.37,56.37,25393.0,54.6686,54.7461,54.6686,54.6686,25393.0
2017-05-02 14:30:00,56.38,56.39,56.23,56.26,41350.0,54.6783,54.688,54.5328,54.5619,41350.0
2017-05-02 15:00:00,56.25,56.57,56.25,56.52,57715.0,54.5522,54.8625,54.5522,54.814,57715.0
2017-05-02 15:30:00,56.51,56.65,56.43,56.61,159575.0,54.8043,54.9401,54.7268,54.9013,159575.0
2017-05-03 09:30:00,56.66,56.88,56.5,56.6,34139.0,54.9498,55.1632,54.7946,54.8916,34139.0
2017-05-03 10:00:00,56.62,56.62,56.37,56.41,36045.0,54.911,54.911,54.6686,54.7074,36045.0
2017-05-03 10:30:00,56.4,56.4,56.07,56.09,40372.0,54.6977,54.6977,54.3776,54.397,40372.0
2017-05-03 11:00:00,56.08,56.23,56.07,56.07,38497.0,54.3873,54.5328,54.3776,54.3776,38497.0
2017-05-03 11:30:00,56.08,56.23,55.9,56.2,50716.0,54.3873,54.5328,54.2127,54.5037,50716.0
2017-05-03 12:00:00,56.18,56.2,56.01,56.02,32175.0,54.4843,54.5037,54.3194,54.3291,32175.0
2017-05-03 12:30:00,56.02,56.13,55.98,56.08,29210.0,54.3291,54.4358,54.2903,54.3873,29210.0
2017-05-03 13:00:00,56.09,56.1,55.78,55.9,75876.0,54.397,54.4067,54.0964,54.2127,75876.0
2017-05-03 13:30:00,55.9,56.06,55.8,56.04,37530.0,54.2127,54.3679,54.1158,54.3485,37530.0
2017-05-03 14:00:00,56.06,56.19,55.88,56.12,69309.0,54.3679,54.494,54.1934,54.4261,69309.0
2017-05-03 14:30:00,56.12,56.18,56.01,56.1,81653.0,54.4261,54.4843,54.3194,54.4067,81653.0
2017-05-03 15:00:00,56.09,56.21,56.05,56.19,83323.0,54.397,54.5134,54.3582,54.494,83323.0
2017-05-03 15:30:00,56.15,56.54,56.11,56.28,215578.0,54.4552,54.8334,54.4164,54.5813,215578.0
2017-05-04 09:30:00,57.38,58.57,56.86,57.46,173962.0,55.6481,56.8022,55.1438,55.7257,173962.0
2017-05-04 10:00:00,57.49,57.97,57.15,57.77,81994.0,55.7548,56.2203,55.425,56.0263,81994.0
2017-05-04 10:30:00,57.77,57.96,57.29,57.49,53103.0,56.0263,56.2106,55.5608,55.7548,53103.0
2017-05-04 11:00:00,57.49,57.51,57.09,57.4,59430.0,55.7548,55.7742,55.3668,55.6675,59430.0
2017-05-04 11:30:00,57.4,57.53,57.26,57.3,82199.0,55.6675,55.7936,55.5317,55.5705,82199.0
2017-05-04 12:00:00,57.3,57.39,57.12,57.3,20483.0,55.5705,55.6578,55.3959,55.5705,20483.0
2017-05-04 12:30:00,57.36,57.36,56.8,56.99,61196.0,55.6287,55.6287,55.0856,55.2698,61196.0
2017-05-04 13:00:00,57.01,57.2,56.83,57.14,45260.0,55.2892,55.4735,55.1147,55.4153,45260.0
2017-05-04 13:30:00,57.16,57.34,56.96,57.03,87173.0,55.4347,55.6093,55.2408,55.3086,87173.0
2017-05-04 14:00:00,57.03,57.51,56.87,57.25,110899.0,55.3086,55.7742,55.1535,55.522,110899.0
2017-05-04 14:30:00,57.26,57.4,56.94,57.1,65606.0,55.5317,55.6675,55.2214,55.3765,65606.0
2017-05-04 15:00:00,57.12,57.52,57.12,57.5,74458.0,55.3959,55.7839,55.3959,55.7645,74458.0
2017-05-04 15:30:00,57.5,57.7,57.24,57.4,191500.0,55.7645,55.9584,55.5123,55.6675,191500.0
2017-05-05 09:30:00,58.05,58.05,57.75,57.87,57554.0,56.2979,56.2979,56.0069,56.1233,57554.0
2017-05-05 10:00:00,57.85,58.13,57.75,57.9,77533.0,56.1039,56.3754,56.0069,56.1524,77533.0
2017-05-05 10:30:00,57.91,58.04,57.85,57.88,33807.0,56.1621,56.2882,56.1039,56.133,33807.0
2017-05-05 11:00:00,57.88,57.95,57.77,57.88,22235.0,56.133,56.2009,56.0263,56.133,22235.0
2017-05-05 11:30:00,57.92,58.04,57.89,58.02,23564.0,56.1718,56.2882,56.1427,56.2688,23564.0
2017-05-05 12:00:00,58.04,58.09,57.86,57.93,24248.0,56.2882,56.3366,56.1136,56.1815,24248.0
2017-05-05 12:30:00,57.91,58.05,57.82,57.95,19155.0,56.1621,56.2979,56.0748,56.2009,19155.0
2017-05-05 13:00:00,58.0,58.05,57.91,58.02,13961.0,56.2494,56.2979,56.1621,56.2688,13961.0
2017-05-05 13:30:00,58.01,58.09,57.94,57.94,22582.0,56.2591,56.3366,56.1912,56.1912,22582.0
2017-05-05 14:00:00,57.95,58.01,57.92,57.96,28809.0,56.2009,56.2591,56.1718,56.2106,28809.0
2017-05-05 14:30:00,57.93,57.99,57.86,57.88,54924.0,56.1815,56.2397,56.1136,56.133,54924.0
2017-05-05 15:00:00,57.9,58.18,57.88,58.14,103450.0,56.1524,56.4239,56.133,56.3851,103450.0
2017-05-05 15:30:00,58.13,58.24,58.01,58.06,170065.0,56.3754,56.4821,56.2591,56.3076,170065.0
2017-05-08 09:30:00,58.0,58.37,57.67,57.75,31787.0,56.2494,56.6082,55.9293,56.0069,31787.0
2017-05-08 10:00:00,57.72,57.88,57.54,57.54,24582.0,55.9778,56.133,55.8032,55.8032,24582.0
2017-05-08 10:30:00,57.52,57.72,57.52,57.58,41100.0,55.7839,55.9778,55.7839,55.842,41100.0
2017-05-08 11:00:00,57.59,57.64,57.46,57.46,28772.0,55.8517,55.9002,55.7257,55.7257,28772.0
2017-05-08 11:30:00,57.46,57.56,57.42,57.52,27733.0,55.7257,55.8226,55.6869,55.7839,27733.0
2017-05-08 12:00:00,57.5,57.51,57.4,57.46,20064.0,55.7645,55.7742,55.6675,55.7257,20064.0
2017-05-08 12:30:00,57.45,57.47,57.38,57.39,41177.0,55.716,55.7354,55.6481,55.6578,41177.0
2017-05-08 13:00:00,57.4,57.44,57.35,57.42,18787.0,55.6675,55.7063,55.619,55.6869,18787.0
2017-05-08 13:30:00,57.43,57.45,57.3,57.3,19036.0,55.6966,55.716,55.5705,55.5705,19036.0
2017-05-08 14:00:00,57.3,57.54,57.25,57.53,40016.0,55.5705,55.8032,55.522,55.7936,40016.0
2017-05-08 14:30:00,57.51,57.53,57.37,57.4,38191.0,55.7742,55.7936,55.6384,55.6675,38191.0
2017-05-08 15:00:00,57.41,57.43,57.27,57.27,35058.0,55.6772,55.6966,55.5414,55.5414,35058.0
2017-05-08 15:30:00,57.26,57.36,57.25,57.29,127821.0,55.5317,55.6287,55.522,55.5608,127821.0
2017-05-09 09:30:00,59.02,59.3,58.5,59.02,222273.0,57.2386,57.5101,56.7343,57.2386,222273.0
2017-05-09 10:00:00,59.02,59.26,58.7,58.9,70467.0,57.2386,57.4713,56.9282,57.1222,70467.0
2017-05-09 10:30:00,58.89,58.89,58.5,58.57,58462.0,57.1125,57.1125,56.7343,56.8022,58462.0
2017-05-09 11:00:00,58.56,58.56,58.09,58.27,57317.0,56.7925,56.7925,56.3366,56.5112,57317.0
2017-05-09 11:30:00,58.27,58.29,58.0,58.12,32288.0,56.5112,56.5306,56.2494,56.3657,32288.0
2017-05-09 12:00:00,58.16,58.28,58.05,58.18,39365.0,56.4045,56.5209,56.2979,56.4239,39365.0
2017-05-09 12:30:00,58.17,58.23,58.03,58.14,37453.0,56.4142,56.4724,56.2785,56.3851,37453.0
2017-05-09 13:00:00,58.13,58.3,58.09,58.16,69156.0,56.3754,56.5403,56.3366,56.4045,69156.0
2017-05-09 13:30:00,58.18,58.28,58.13,58.24,53828.0,56.4239,56.5209,56.3754,56.4821,53828.0
2017-05-09 14:00:00,58.23,58.28,58.2,58.26,86959.0,56.4724,56.5209,56.4433,56.5015,86959.0
2017-05-09 14:30:00,58.24,58.33,58.2,58.24,96295.0,56.4821,56.5694,56.4433,56.4821,96295.0
2017-05-09 15:00:00,58.27,58.37,58.26,58.29,70235.0,56.5112,56.6082,56.5015,56.5306,70235.0
2017-05-09 15:30:00,58.29,58.29,57.96,58.0,205557.0,56.5306,56.5306,56.2106,56.2494,205557.0
2017-05-10 09:30:00,57.73,57.8,57.49,57.54,33487.0,55.9875,56.0554,55.7548,55.8032,33487.0
2017-05-10 10:00:00,57.51,58.02,57.49,57.82,25272.0,55.7742,56.2688,55.7548,56.0748,25272.0
2017-05-10 10:30:00,57.82,57.83,57.65,57.73,30862.0,56.0748,56.0845,55.9099,55.9875,30862.0
2017-05-10 11:00:00,57.75,57.99,57.74,57.9,46774.0,56.0069,56.2397,55.9972,56.1524,46774.0
2017-05-10 11:30:00,57.93,58.04,57.84,57.87,22474.0,56.1815,56.2882,56.0942,56.1233,22474.0
2017-05-10 12:00:00,57.92,57.93,57.75,57.78,27189.0,56.1718,56.1815,56.0069,56.036,27189.0
2017-05-10 12:30:00,57.79,57.89,57.79,57.84,30334.0,56.0457,56.1427,56.0457,56.0942,30334.0
2017-05-10 13:00:00,57.84,57.95,57.81,57.93,39222.0,56.0942,56.2009,56.0651,56.1815,39222.0
2017-05-10 13:30:00,57.93,58.03,57.92,57.98,25852.0,56.1815,56.2785,56.1718,56.23,25852.0
2017-05-10 14:00:00,57.99,58.25,57.99,58.19,29589.0,56.2397,56.4918,56.2397,56.4336,29589.0
2017-05-10 14:30:00,58.16,58.4,58.16,58.39,31227.0,56.4045,56.6373,56.4045,56.6276,31227.0
2017-05-10 15:00:00,58.39,58.44,58.18,58.19,29260.0,56.6276,56.6761,56.4239,56.4336,29260.0
2017-05-10 15:30:00,58.19,58.4,58.17,58.39,90275.0,56.4336,56.6373,56.4142,56.6276,90275.0
2017-05-11 09:30:00,58.1,58.19,57.7,57.77,13759.0,56.3463,56.4336,55.9584,56.0263,13759.0
2017-05-11 10:00:00,57.78,57.89,57.6,57.67,19875.0,56.036,56.1427,55.8614,55.9293,19875.0
2017-05-11 10:30:00,57.67,58.08,57.59,58.07,22648.0,55.9293,56.3269,55.8517,56.3173,22648.0
2017-05-11 11:00:00,58.09,58.32,58.05,58.29,22799.0,56.3366,56.5597,56.2979,56.5306,22799.0
2017-05-11 11:30:00,58.26,58.31,58.17,58.29,20399.0,56.5015,56.55,56.4142,56.5306,20399.0
2017-05-11 12:00:00,58.3,58.5,58.3,58.46,19829.0,56.5403,56.7343,56.5403,56.6955,19829.0
2017-05-11 12:30:00,58.48,58.54,58.37,58.37,12750.0,56.7149,56.7731,56.6082,56.6082,12750.0
2017-05-11 13:00:00,58.38,58.42,58.35,58.38,16082.0,56.6179,56.6567,56.5888,56.6179,16082.0
2017-05-11 13:30:00,58.37,58.4,58.34,58.39,14051.0,56.6082,56.6373,56.5791,56.6276,14051.0
2017-05-11 14:00:00,58.4,58.43,58.36,58.4,37741.0,56.6373,56.6664,56.5985,56.6373,37741.0
2017-05-11 14:30:00,58.39,58.41,58.36,58.38,26025.0,56.6276,56.647,56.5985,56.6179,26025.0
2017-05-11 15:00:00,58.38,58.57,58.38,58.42,59352.0,56.6179,56.8022,56.6179,56.6567,59352.0
2017-05-11 15:30:00,58.43,58.49,58.34,58.36,97140.0,56.6664,56.7246,56.5791,56.5985,97140.0
2017-05-12 09:30:00,58.44,58.53,58.16,58.28,25410.0,56.6761,56.7634,56.4045,56.5209,25410.0
2017-05-12 10:00:00,58.37,58.39,58.16,58.23,19074.0,56.6082,56.6276,56.4045,56.4724,19074.0
2017-05-12 10:30:00,58.24,58.54,58.24,58.54,32819.0,56.4821,56.7731,56.4821,56.7731,32819.0
2017-05-12 11:00:00,58.52,58.65,58.51,58.62,36079.0,56.7537,56.8797,56.744,56.8507,36079.0
2017-05-12 11:30:00,58.61,58.74,58.55,58.66,33784.0,56.841,56.967,56.7828,56.8894,33784.0
2017-05-12 12:00:00,58.64,58.64,58.52,58.53,34975.0,56.87,56.87,56.7537,56.7634,34975.0
2017-05-12 12:30:00,58.52,58.55,58.49,58.51,16411.0,56.7537,56.7828,56.7246,56.744,16411.0
2017-05-12 13:00:00,58.51,58.57,58.48,58.56,26758.0,56.744,56.8022,56.7149,56.7925,26758.0
2017-05-12 13:30:00,58.55,58.56,58.46,58.52,20485.0,56.7828,56.7925,56.6955,56.7537,20485.0
2017-05-12 14:00:00,58.51,58.54,58.49,58.51,18939.0,56.744,56.7731,56.7246,56.744,18939.0
2017-05-12 14:30:00,58.51,58.59,58.33,58.59,57509.0,56.744,56.8216,56.5694,56.8216,57509.0
2017-05-12 15:00:00,58.59,58.63,58.45,58.47,36917.0,56.8216,56.8603,56.6858,56.7052,36917.0
2017-05-12 15:30:00,58.48,58.53,58.39,58.42,105892.0,56.7149,56.7634,56.6276,56.6567,105892.0
2017-05-15 09:30:00,58.41,58.93,58.41,58.89,45617.0,56.647,57.1513,56.647,57.1125,45617.0
2017-05-15 10:00:00,58.89,58.91,58.72,58.87,35956.0,57.1125,57.1319,56.9476,57.0931,35956.0
2017-05-15 10:30:00,58.9,58.96,58.8,58.87,20842.0,57.1222,57.1804,57.0252,57.0931,20842.0
2017-05-15 11:00:00,58.9,58.9,58.74,58.74,25055.0,57.1222,57.1222,56.967,56.967,25055.0
2017-05-15 11:30:00,58.76,58.76,58.64,58.7,14292.0,56.9864,56.9864,56.87,56.9282,14292.0
2017-05-15 12:00:00,58.71,58.78,58.61,58.62,17585.0,56.9379,57.0058,56.841,56.8507,17585.0
2017-05-15 12:30:00,58.62,58.67,58.61,58.67,10331.0,56.8507,56.8991,56.841,56.8991,10331.0
2017-05-15 13:00:00,58.66,58.76,58.59,58.69,20840.0,56.8894,56.9864,56.8216,56.9185,20840.0
2017-05-15 13:30:00,58.71,58.72,58.6,58.6,23006.0,56.9379,56.9476,56.8313,56.8313,23006.0
2017-05-15 14:00:00,58.61,58.62,58.41,58.42,29345.0,56.841,56.8507,56.647,56.6567,29345.0
2017-05-15 14:30:00,58.41,58.44,58.39,58.43,20611.0,56.647,56.6761,56.6276,56.6664,20611.0
2017-05-15 15:00:00,58.43,58.54,58.42,58.48,31727.0,56.6664,56.7731,56.6567,56.7149,31727.0
2017-05-15 15:30:00,58.47,58.54,58.39,58.51,96004.0,56.7052,56.7731,56.6276,56.744,96004.0
2017-05-16 09:30:00,58.67,58.77,58.14,58.15,24678.0,56.8991,56.9961,56.3851,56.3948,24678.0
2017-05-16 10:00:00,58.16,58.42,58.14,58.28,26447.0,56.4045,56.6567,56.3851,56.5209,26447.0
2017-05-16 10:30:00,58.29,58.31,58.07,58.11,47732.0,56.5306,56.55,56.3173,56.356,47732.0
2017-05-16 11:00:00,58.1,58.27,58.05,58.21,22909.0,56.3463,56.5112,56.2979,56.453,22909.0
2017-05-16 11:30:00,58.2,58.42,58.18,58.4,17633.0,56.4433,56.6567,56.4239,56.6373,17633.0
2017-05-16 12:00:00,58.39,58.57,58.39,58.57,19396.0,56.6276,56.8022,56.6276,56.8022,19396.0
2017-05-16 12:30:00,58.57,58.57,58.48,58.54,18558.0,56.8022,56.8022,56.7149,56.7731,18558.0
2017-05-16 13:00:00,58.54,58.57,58.39,58.39,18947.0,56.7731,56.8022,56.6276,56.6276,18947.0
2017-05-16 13:30:00,58.4,58.46,58.4,58.43,17306.0,56.6373,56.6955,56.6373,56.6664,17306.0
2017-05-16 14:00:00,58.42,58.44,58.34,58.38,24388.0,56.6567,56.6761,56.5791,56.6179,24388.0
2017-05-16 14:30:00,58.39,58.45,58.26,58.26,63146.0,56.6276,56.6858,56.5015,56.5015,63146.0
2017-05-16 15:00:00,58.27,58.33,58.21,58.24,39553.0,56.5112,56.5694,56.453,56.4821,39553.0
2017-05-16 15:30:00,58.24,58.31,58.16,58.18,95174.0,56.4821,56.55,56.4045,56.4239,95174.0
2017-05-17 09:30:00,57.66,57.89,57.01,57.36,29578.0,55.9196,56.1427,55.2892,55.6287,29578.0
2017-05-17 10:00:00,57.33,57.58,57.26,57.56,17072.0,55.5996,55.842,55.5317,55.8226,17072.0
2017-05-17 10:30:00,57.58,57.72,57.55,57.64,15531.0,55.842,55.9778,55.8129,55.9002,15531.0
2017-05-17 11:00:00,57.65,57.78,57.49,57.67,23253.0,55.9099,56.036,55.7548,55.9293,23253.0
2017-05-17 11:30:00,57.65,57.79,57.56,57.68,22781.0,55.9099,56.0457,55.8226,55.939,22781.0
2017-05-17 12:00:00,57.69,57.73,57.64,57.65,14808.0,55.9487,55.9875,55.9002,55.9099,14808.0
2017-05-17 12:30:00,57.65,57.79,57.62,57.75,14991.0,55.9099,56.0457,55.8808,56.0069,14991.0
2017-05-17 13:00:00,57.75,57.8,57.69,57.79,27301.0,56.0069,56.0554,55.9487,56.0457,27301.0
2017-05-17 13:30:00,57.79,57.85,57.75,57.82,14724.0,56.0457,56.1039,56.0069,56.0748,14724.0
2017-05-17 14:00:00,57.82,57.84,57.68,57.7,25009.0,56.0748,56.0942,55.939,55.9584,25009.0
2017-05-17 14:30:00,57.71,57.77,57.54,57.67,35873.0,55.9681,56.0263,55.8032,55.9293,35873.0
2017-05-17 15:00:00,57.67,57.85,57.62,57.77,50552.0,55.9293,56.1039,55.8808,56.0263,50552.0
2017-05-17 15:30:00,57.76,57.85,57.49,57.53,74443.0,56.0166,56.1039,55.7548,55.7936,74443.0
2017-05-18 09:30:00,57.22,57.56,57.2,57.35,22410.0,55.4929,55.8226,55.4735,55.619,22410.0
2017-05-18 10:00:00,57.4,57.64,57.4,57.64,12716.0,55.6675,55.9002,55.6675,55.9002,12716.0
2017-05-18 10:30:00,57.64,57.89,57.63,57.89,14262.0,55.9002,56.1427,55.8905,56.1427,14262.0
2017-05-18 11:00:00,57.93,58.05,57.88,57.98,18618.0,56.1815,56.2979,56.133,56.23,18618.0
2017-05-18 11:30:00,58.0,58.1,57.82,57.89,19281.0,56.2494,56.3463,56.0748,56.1427,19281.0
2017-05-18 12:00:00,57.86,57.98,57.77,57.93,13772.0,56.1136,56.23,56.0263,56.1815,13772.0
2017-05-18 12:30:00,57.93,57.93,57.83,57.88,11214.0,56.1815,56.1815,56.0845,56.133,11214.0
2017-05-18 13:00:00,57.89,57.91,57.82,57.9,13602.0,56.1427,56.1621,56.0748,56.1524,13602.0
2017-05-18 13:30:00,57.9,58.13,57.89,58.08,15650.0,56.1524,56.3754,56.1427,56.3269,15650.0
2017-05-18 14:00:00,58.11,58.35,58.11,58.27,23591.0,56.356,56.5888,56.356,56.5112,23591.0
2017-05-18 14:30:00,58.28,58.4,58.16,58.21,27399.0,56.5209,56.6373,56.4045,56.453,27399.0
2017-05-18 15:00:00,58.19,58.27,58.13,58.2,24942.0,56.4336,56.5112,56.3754,56.4433,24942.0
2017-05-18 15:30:00,58.21,58.21,57.92,57.93,78805.0,56.453,56.453,56.1718,56.1815,78805.0
2017-05-19 09:30:00,58.06,58.59,57.81,58.41,43440.0,56.3076,56.8216,56.0651,56.647,43440.0
2017-05-19 10:00:00,58.41,58.53,58.33,58.51,31834.0,56.647,56.7634,56.5694,56.744,31834.0
2017-05-19 10:30:00,58.48,58.59,58.4,58.54,43092.0,56.7149,56.8216,56.6373,56.7731,43092.0
2017-05-19 11:00:00,58.54,58.58,58.17,58.24,53629.0,56.7731,56.8119,56.4142,56.4821,53629.0
2017-05-19 11:30:00,58.26,58.33,58.09,58.09,31870.0,56.5015,56.5694,56.3366,56.3366,31870.0
2017-05-19 12:00:00,58.14,58.21,58.01,58.1,47413.0,56.3851,56.453,56.2591,56.3463,47413.0
2017-05-19 12:30:00,58.08,58.27,58.07,58.27,22824.0,56.3269,56.5112,56.3173,56.5112,22824.0
2017-05-19 13:00:00,58.25,58.46,58.24,58.38,25171.0,56.4918,56.6955,56.4821,56.6179,25171.0
2017-05-19 13:30:00,58.37,58.48,58.33,58.46,25803.0,56.6082,56.7149,56.5694,56.6955,25803.0
2017-05-19 14:00:00,58.46,58.56,58.43,58.46,24308.0,56.6955,56.7925,56.6664,56.6955,24308.0
2017-05-19 14:30:00,58.45,58.45,58.3,58.33,53908.0,56.6858,56.6858,56.5403,56.5694,53908.0
2017-05-19 15:00:00,58.34,58.42,58.09,58.1,71316.0,56.5791,56.6567,56.3366,56.3463,71316.0
2017-05-19 15:30:00,58.1,58.26,57.99,58.02,97094.0,56.3463,56.5015,56.2397,56.2688,97094.0
2017-05-22 09:30:00,58.06,58.52,58.06,58.44,13204.0,56.3076,56.7537,56.3076,56.6761,13204.0
2017-05-22 10:00:00,58.39,58.46,58.32,58.46,13182.0,56.6276,56.6955,56.5597,56.6955,13182.0
2017-05-22 10:30:00,58.47,58.51,58.28,58.32,18074.0,56.7052,56.744,56.5209,56.5597,18074.0
2017-05-22 11:00:00,58.31,58.44,58.27,58.43,20239.0,56.55,56.6761,56.5112,56.6664,20239.0
2017-05-22 11:30:00,58.45,58.51,58.37,58.44,12739.0,56.6858,56.744,56.6082,56.6761,12739.0
2017-05-22 12:00:00,58.44,58.47,58.34,58.35,16420.0,56.6761,56.7052,56.5791,56.5888,16420.0
2017-05-22 12:30:00,58.34,58.36,58.26,58.27,10755.0,56.5791,56.5985,56.5015,56.5112,10755.0
2017-05-22 13:00:00,58.28,58.3,58.17,58.2,14244.0,56.5209,56.5403,56.4142,56.4433,14244.0
2017-05-22 13:30:00,58.21,58.22,58.14,58.15,16584.0,56.453,56.4627,56.3851,56.3948,16584.0
2017-05-22 14:00:00,58.16,58.19,58.08,58.13,20426.0,56.4045,56.4336,56.3269,56.3754,20426.0
2017-05-22 14:30:00,58.15,58.3,58.1,58.25,36525.0,56.3948,56.5403,56.3463,56.4918,36525.0
2017-05-22 15:00:00,58.25,58.33,58.16,58.27,77781.0,56.4918,56.5694,56.4045,56.5112,77781.0
2017-05-22 15:30:00,58.29,58.46,58.26,58.39,140403.0,56.5306,56.6955,56.5015,56.6276,140403.0
2017-05-23 09:30:00,57.74,57.99,57.61,57.8,474195.0,55.9972,56.2397,55.8711,56.0554,474195.0
2017-05-23 10:00:00,57.81,57.88,57.75,57.83,271165.0,56.0651,56.133,56.0069,56.0845,271165.0
2017-05-23 10:30:00,57.83,58.33,57.75,58.32,297731.0,56.0845,56.5694,56.0069,56.5597,297731.0
2017-05-23 11:00:00,58.33,58.49,58.2,58.3,176652.0,56.5694,56.7246,56.4433,56.5403,176652.0
2017-05-23 11:30:00,58.29,58.56,58.25,58.51,129600.0,56.5306,56.7925,56.4918,56.744,129600.0
2017-05-23 12:00:00,58.53,58.56,58.37,58.44,76904.0,56.7634,56.7925,56.6082,56.6761,76904.0
2017-05-23 12:30:00,58.44,58.47,58.25,58.25,119132.0,56.6761,56.7052,56.4918,56.4918,119132.0
2017-05-23 13:00:00,58.26,58.34,58.24,58.26,154929.0,56.5015,56.5791,56.4821,56.5015,154929.0
2017-05-23 13:30:00,58.26,58.33,58.2,58.2,246161.0,56.5015,56.5694,56.4433,56.4433,246161.0
2017-05-23 14:00:00,58.21,58.22,57.98,58.03,141079.0,56.453,56.4627,56.23,56.2785,141079.0
2017-05-23 14:30:00,58.02,58.2,58.0,58.11,177431.0,56.2688,56.4433,56.2494,56.356,177431.0
2017-05-23 15:00:00,58.11,58.22,57.99,58.0,295839.0,56.356,56.4627,56.2397,56.2494,295839.0
2017-05-23 15:30:00,58.01,58.16,57.89,58.03,392055.0,56.2591,56.4045,56.1427,56.2785,392055.0
2017-05-24 09:30:00,58.07,58.48,58.0,58.38,73134.0,56.3173,56.7149,56.2494,56.6179,73134.0
2017-05-24 10:00:00,58.32,58.42,58.2,58.33,43091.0,56.5597,56.6567,56.4433,56.5694,43091.0
2017-05-24 10:30:00,58.33,58.38,58.26,58.28,89461.0,56.5694,56.6179,56.5015,56.5209,89461.0
2017-05-24 11:00:00,58.29,58.35,58.18,58.23,46246.0,56.5306,56.5888,56.4239,56.4724,46246.0
2017-05-24 11:30:00,58.23,58.32,58.16,58.27,45115.0,56.4724,56.5597,56.4045,56.5112,45115.0
2017-05-24 12:00:00,58.27,58.3,58.24,58.25,20137.0,56.5112,56.5403,56.4821,56.4918,20137.0
2017-05-24 12:30:00,58.24,58.3,58.21,58.27,24300.0,56.4821,56.5403,56.453,56.5112,24300.0
2017-05-24 13:00:00,58.27,58.3,58.23,58.24,29494.0,56.5112,56.5403,56.4724,56.4821,29494.0
2017-05-24 13:30:00,58.24,58.28,58.19,58.24,28126.0,56.4821,56.5209,56.4336,56.4821,28126.0
2017-05-24 14:00:00,58.23,58.28,58.18,58.22,50069.0,56.4724,56.5209,56.4239,56.4627,50069.0
2017-05-24 14:30:00,58.23,58.29,58.22,58.26,59771.0,56.4724,56.5306,56.4627,56.5015,59771.0
2017-05-24 15:00:00,58.24,58.29,58.21,58.25,50447.0,56.4821,56.5306,56.453,56.4918,50447.0
2017-05-24 15:30:00,58.25,58.26,58.1,58.11,166673.0,56.4918,56.5015,56.3463,56.356,166673.0
2017-05-25 09:30:00,58.1,58.26,57.9,58.03,76431.0,56.3463,56.5015,56.1524,56.2785,76431.0
2017-05-25 10:00:00,58.03,58.07,57.73,57.81,36924.0,56.2785,56.3173,55.9875,56.0651,36924.0
2017-05-25 10:30:00,57.82,57.95,57.78,57.79,33987.0,56.0748,56.2009,56.036,56.0457,33987.0
2017-05-25 11:00:00,57.8,58.1,57.8,57.83,28051.0,56.0554,56.3463,56.0554,56.0845,28051.0
2017-05-25 11:30:00,57.83,57.83,57.6,57.6,24446.0,56.0845,56.0845,55.8614,55.8614,24446.0
2017-05-25 12:00:00,57.6,57.67,57.57,57.61,14811.0,55.8614,55.9293,55.8323,55.8711,14811.0
2017-05-25 12:30:00,57.61,57.68,57.55,57.67,30868.0,55.8711,55.939,55.8129,55.9293,30868.0
2017-05-25 13:00:00,57.64,57.64,57.53,57.56,25520.0,55.9002,55.9002,55.7936,55.8226,25520.0
2017-05-25 13:30:00,57.55,57.68,57.51,57.66,31223.0,55.8129,55.939,55.7742,55.9196,31223.0
2017-05-25 14:00:00,57.66,57.76,57.58,57.76,41799.0,55.9196,56.0166,55.842,56.0166,41799.0
2017-05-25 14:30:00,57.76,57.81,57.74,57.78,37474.0,56.0166,56.0651,55.9972,56.036,37474.0
2017-05-25 15:00:00,57.78,57.78,57.69,57.71,59689.0,56.036,56.036,55.9487,55.9681,59689.0
2017-05-25 15:30:00,57.7,57.7,57.55,57.55,167489.0,55.9584,55.9584,55.8129,55.8129,167489.0
2017-05-26 09:30:00,57.46,57.68,57.23,57.61,38222.0,55.7257,55.939,55.5026,55.8711,38222.0
2017-05-26 10:00:00,57.6,57.67,57.39,57.54,58903.0,55.8614,55.9293,55.6578,55.8032,58903.0
2017-05-26 10:30:00,57.55,57.78,57.55,57.72,49944.0,55.8129,56.036,55.8129,55.9778,49944.0
2017-05-26 11:00:00,57.72,57.89,57.71,57.83,43108.0,55.9778,56.1427,55.9681,56.0845,43108.0
2017-05-26 11:30:00,57.83,57.97,57.78,57.78,43290.0,56.0845,56.2203,56.036,56.036,43290.0
2017-05-26 12:00:00,57.78,57.88,57.77,57.86,25647.0,56.036,56.133,56.0263,56.1136,25647.0
2017-05-26 12:30:00,57.86,57.95,57.79,57.93,28809.0,56.1136,56.2009,56.0457,56.1815,28809.0
2017-05-26 13:00:00,57.93,57.93,57.86,57.87,37665.0,56.1815,56.1815,56.1136,56.1233,37665.0
2017-05-26 13:30:00,57.87,57.89,57.8,57.84,45747.0,56.1233,56.1427,56.0554,56.0942,45747.0
2017-05-26 14:00:00,57.84,57.88,57.77,57.84,40084.0,56.0942,56.133,56.0263,56.0942,40084.0
2017-05-26 14:30:00,57.84,57.85,57.74,57.78,41024.0,56.0942,56.1039,55.9972,56.036,41024.0
2017-05-26 15:00:00,57.79,57.81,57.75,57.79,54283.0,56.0457,56.0651,56.0069,56.0457,54283.0
2017-05-26 15:30:00,57.79,57.8,57.5,57.52,128974.0,56.0457,56.0554,55.7645,55.7839,128974.0
2017-05-30 09:30:00,57.51,58.02,57.08,57.94,29583.0,55.7742,56.2688,55.3571,56.1912,29583.0
2017-05-30 10:00:00,57.95,57.98,57.74,57.74,23657.0,56.2009,56.23,55.9972,55.9972,23657.0
2017-05-30 10:30:00,57.76,58.09,57.76,57.98,15544.0,56.0166,56.3366,56.0166,56.23,15544.0
2017-05-30 11:00:00,57.97,58.02,57.84,57.87,17845.0,56.2203,56.2688,56.0942,56.1233,17845.0
2017-05-30 11:30:00,57.87,57.91,57.82,57.83,14273.0,56.1233,56.1621,56.0748,56.0845,14273.0
2017-05-30 12:00:00,57.85,57.91,57.85,57.87,9965.0,56.1039,56.1621,56.1039,56.1233,9965.0
2017-05-30 12:30:00,57.88,57.94,57.86,57.87,21763.0,56.133,56.1912,56.1136,56.1233,21763.0
2017-05-30 13:00:00,57.88,57.92,57.87,57.87,23322.0,56.133,56.1718,56.1233,56.1233,23322.0
2017-05-30 13:30:00,57.87,57.94,57.87,57.92,30910.0,56.1233,56.1912,56.1233,56.1718,30910.0
2017-05-30 14:00:00,57.92,58.02,57.89,57.96,32903.0,56.1718,56.2688,56.1427,56.2106,32903.0
2017-05-30 14:30:00,57.96,57.96,57.85,57.9,27087.0,56.2106,56.2106,56.1039,56.1524,27087.0
2017-05-30 15:00:00,57.9,57.95,57.86,57.91,40417.0,56.1524,56.2009,56.1136,56.1621,40417.0
2017-05-30 15:30:00,57.9,57.9,57.63,57.63,78258.0,56.1524,56.1524,55.8905,55.8905,78258.0
2017-05-31 09:30:00,57.92,58.08,57.39,57.43,23842.0,56.1718,56.3269,55.6578,55.6966,23842.0
2017-05-31 10:00:00,57.4,57.51,57.21,57.49,20479.0,55.6675,55.7742,55.4832,55.7548,20479.0
2017-05-31 10:30:00,57.53,57.7,57.43,57.68,16911.0,55.7936,55.9584,55.6966,55.939,16911.0
2017-05-31 11:00:00,57.67,57.79,57.64,57.79,24927.0,55.9293,56.0457,55.9002,56.0457,24927.0
2017-05-31 11:30:00,57.8,57.87,57.72,57.86,19487.0,56.0554,56.1233,55.9778,56.1136,19487.0
2017-05-31 12:00:00,57.89,57.89,57.74,57.85,20724.0,56.1427,56.1427,55.9972,56.1039,20724.0
2017-05-31 12:30:00,57.83,57.94,57.76,57.9,14228.0,56.0845,56.1912,56.0166,56.1524,14228.0
2017-05-31 13:00:00,57.92,58.03,57.9,57.98,17318.0,56.1718,56.2785,56.1524,56.23,17318.0
2017-05-31 13:30:00,57.97,58.02,57.89,57.91,14641.0,56.2203,56.2688,56.1427,56.1621,14641.0
2017-05-31 14:00:00,57.9,57.98,57.87,57.97,19928.0,56.1524,56.23,56.1233,56.2203,19928.0
2017-05-31 14:30:00,57.98,58.01,57.73,57.77,34837.0,56.23,56.2591,55.9875,56.0263,34837.0
2017-05-31 15:00:00,57.79,57.94,57.78,57.84,43262.0,56.0457,56.1912,56.036,56.0942,43262.0
2017-05-31 15:30:00,57.86,57.86,57.67,57.71,134186.0,56.1136,56.1136,55.9293,55.9681,134186.0
2017-06-01 09:30:00,58.06,58.36,57.79,58.03,28327.0,56.3076,56.5985,56.0457,56.2785,28327.0
2017-06-01 10:00:00,57.99,58.04,57.8,57.84,36452.0,56.2397,56.2882,56.0554,56.0942,36452.0
2017-06-01 10:30:00,57.85,57.85,57.62,57.66,20588.0,56.1039,56.1039,55.8808,55.9196,20588.0
2017-06-01 11:00:00,57.74,57.8,57.72,57.76,26902.0,55.9972,56.0554,55.9778,56.0166,26902.0
2017-06-01 11:30:00,57.76,57.83,57.73,57.8,28497.0,56.0166,56.0845,55.9875,56.0554,28497.0
2017-06-01 12:00:00,57.8,57.92,57.76,57.9,25221.0,56.0554,56.1718,56.0166,56.1524,25221.0
2017-06-01 12:30:00,57.9,57.91,57.84,57.86,21479.0,56.1524,56.1621,56.0942,56.1136,21479.0
2017-06-01 13:00:00,57.86,57.89,57.82,57.89,25207.0,56.1136,56.1427,56.0748,56.1427,25207.0
2017-06-01 13:30:00,57.88,57.98,57.87,57.94,18208.0,56.133,56.23,56.1233,56.1912,18208.0
2017-06-01 14:00:00,57.94,57.94,57.79,57.81,29739.0,56.1912,56.1912,56.0457,56.0651,29739.0
2017-06-01 14:30:00,57.81,57.92,57.69,57.71,54432.0,56.0651,56.1718,55.9487,55.9681,54432.0
2017-06-01 15:00:00,57.68,57.76,57.66,57.7,50933.0,55.939,56.0166,55.9196,55.9584,50933.0
2017-06-01 15:30:00,57.69,57.72,57.57,57.6,136964.0,55.9487,55.9778,55.8323,55.8614,136964.0
2017-06-02 09:30:00,57.68,57.92,57.68,57.74,14924.0,55.939,56.1718,55.939,55.9972,14924.0
2017-06-02 10:00:00,57.77,57.94,57.7,57.75,29962.0,56.0263,56.1912,55.9584,56.0069,29962.0
2017-06-02 10:30:00,57.76,57.81,57.69,57.71,49066.0,56.0166,56.0651,55.9487,55.9681,49066.0
2017-06-02 11:00:00,57.74,57.88,57.68,57.83,38363.0,55.9972,56.133,55.939,56.0845,38363.0
2017-06-02 11:30:00,57.85,57.92,57.78,57.81,47564.0,56.1039,56.1718,56.036,56.0651,47564.0
2017-06-02 12:00:00,57.81,57.88,57.74,57.81,31398.0,56.0651,56.133,55.9972,56.0651,31398.0
2017-06-02 12:30:00,57.8,57.8,57.64,57.72,24909.0,56.0554,56.0554,55.9002,55.9778,24909.0
2017-06-02 13:00:00,57.73,57.78,57.68,57.69,28816.0,55.9875,56.036,55.939,55.9487,28816.0
2017-06-02 13:30:00,57.68,57.76,57.68,57.73,32666.0,55.939,56.0166,55.939,55.9875,32666.0
2017-06-02 14:00:00,57.73,57.86,57.67,57.68,48864.0,55.9875,56.1136,55.9293,55.939,48864.0
2017-06-02 14:30:00,57.69,57.77,57.69,57.74,43547.0,55.9487,56.0263,55.9487,55.9972,43547.0
2017-06-02 15:00:00,57.74,57.81,57.69,57.79,48952.0,55.9972,56.0651,55.9487,56.0457,48952.0
2017-06-02 15:30:00,57.8,57.82,57.67,57.78,99740.0,56.0554,56.0748,55.9293,56.036,99740.0
2017-06-05 09:30:00,58.05,58.12,57.77,57.92,24547.0,56.2979,56.3657,56.0263,56.1718,24547.0
2017-06-05 10:00:00,57.91,58.01,57.82,57.97,29438.0,56.1621,56.2591,56.0748,56.2203,29438.0
2017-06-05 10:30:00,57.96,58.13,57.95,58.13,43005.0,56.2106,56.3754,56.2009,56.3754,43005.0
2017-06-05 11:00:00,58.13,58.27,57.91,57.91,55743.0,56.3754,56.5112,56.1621,56.1621,55743.0
2017-06-05 11:30:00,57.92,58.01,57.85,58.0,17305.0,56.1718,56.2591,56.1039,56.2494,17305.0
2017-06-05 12:00:00,58.01,58.01,57.93,57.95,30545.0,56.2591,56.2591,56.1815,56.2009,30545.0
2017-06-05 12:30:00,57.95,58.01,57.89,57.89,19367.0,56.2009,56.2591,56.1427,56.1427,19367.0
2017-06-05 13:00:00,57.92,57.97,57.84,57.84,14096.0,56.1718,56.2203,56.0942,56.0942,14096.0
2017-06-05 13:30:00,57.84,57.9,57.78,57.78,16373.0,56.0942,56.1524,56.036,56.036,16373.0
2017-06-05 14:00:00,57.77,57.89,57.75,57.89,17216.0,56.0263,56.1427,56.0069,56.1427,17216.0
2017-06-05 14:30:00,57.85,57.99,57.83,57.94,19502.0,56.1039,56.2397,56.0845,56.1912,19502.0
2017-06-05 15:00:00,57.93,57.96,57.82,57.94,29427.0,56.1815,56.2106,56.0748,56.1912,29427.0
2017-06-05 15:30:00,57.94,57.94,57.48,57.6,134779.0,56.1912,56.1912,55.7451,55.8614,134779.0
2017-06-06 09:30:00,57.31,57.46,56.79,57.46,17921.0,55.5802,55.7257,55.0759,55.7257,17921.0
2017-06-06 10:00:00,57.43,57.46,57.26,57.28,14844.0,55.6966,55.7257,55.5317,55.5511,14844.0
2017-06-06 10:30:00,57.25,57.25,57.04,57.05,16117.0,55.522,55.522,55.3183,55.328,16117.0
2017-06-06 11:00:00,57.04,57.05,56.77,56.78,19875.0,55.3183,55.328,55.0565,55.0662,19875.0
2017-06-06 11:30:00,56.77,56.82,56.72,56.72,14694.0,55.0565,55.105,55.008,55.008,14694.0
2017-06-06 12:00:00,56.73,56.86,56.71,56.77,9251.0,55.0177,55.1438,54.9983,55.0565,9251.0
2017-06-06 12:30:00,56.74,56.74,56.53,56.59,12454.0,55.0274,55.0274,54.8237,54.8819,12454.0
2017-06-06 13:00:00,56.57,56.59,56.42,56.44,21019.0,54.8625,54.8819,54.7171,54.7365,21019.0
2017-06-06 13:30:00,56.43,56.45,56.38,56.4,14058.0,54.7268,54.7461,54.6783,54.6977,14058.0
2017-06-06 14:00:00,56.41,56.6,56.39,56.57,16562.0,54.7074,54.8916,54.688,54.8625,16562.0
2017-06-06 14:30:00,56.6,56.69,56.6,56.61,18242.0,54.8916,54.9789,54.8916,54.9013,18242.0
2017-06-06 15:00:00,56.61,56.67,56.57,56.58,24981.0,54.9013,54.9595,54.8625,54.8722,24981.0
2017-06-06 15:30:00,56.57,56.6,56.45,56.49,62051.0,54.8625,54.8916,54.7461,54.7849,62051.0
2017-06-07 09:30:00,56.53,56.82,55.95,56.07,25681.0,54.8237,55.105,54.2612,54.3776,25681.0
2017-06-07 10:00:00,56.07,56.26,55.97,56.23,22952.0,54.3776,54.5619,54.2806,54.5328,22952.0
2017-06-07 10:30:00,56.21,56.34,56.07,56.31,28042.0,54.5134,54.6395,54.3776,54.6104,28042.0
2017-06-07 11:00:00,56.29,56.33,56.2,56.21,20489.0,54.591,54.6298,54.5037,54.5134,20489.0
2017-06-07 11:30:00,56.23,56.28,56.11,56.19,25678.0,54.5328,54.5813,54.4164,54.494,25678.0
2017-06-07 12:00:00,56.19,56.35,56.14,56.35,18525.0,54.494,54.6492,54.4455,54.6492,18525.0
2017-06-07 12:30:00,56.35,56.52,56.29,56.36,40248.0,54.6492,54.814,54.591,54.6589,40248.0
2017-06-07 13:00:00,56.4,56.64,56.4,56.64,32951.0,54.6977,54.9304,54.6977,54.9304,32951.0
2017-06-07 13:30:00,56.62,56.75,56.58,56.72,29630.0,54.911,55.0371,54.8722,55.008,29630.0
2017-06-07 14:00:00,56.69,56.83,56.46,56.5,55459.0,54.9789,55.1147,54.7558,54.7946,55459.0
2017-06-07 14:30:00,56.49,56.58,56.36,56.37,234487.0,54.7849,54.8722,54.6589,54.6686,234487.0
2017-06-07 15:00:00,56.39,56.4,56.21,56.37,302615.0,54.688,54.6977,54.5134,54.6686,302615.0
2017-06-07 15:30:00,56.37,56.57,56.26,56.48,192330.0,54.6686,54.8625,54.5619,54.7752,192330.0
2017-06-08 09:30:00,56.42,56.48,56.17,56.23,27630.0,54.7171,54.7752,54.4746,54.5328,27630.0
2017-06-08 10:00:00,56.27,56.4,56.24,56.32,33240.0,54.5716,54.6977,54.5425,54.6201,33240.0
2017-06-08 10:30:00,56.3,56.77,56.27,56.72,36393.0,54.6007,55.0565,54.5716,55.008,36393.0
2017-06-08 11:00:00,56.75,56.98,56.75,56.93,33638.0,55.0371,55.2602,55.0371,55.2117,33638.0
2017-06-08 11:30:00,56.91,56.92,56.72,56.77,20324.0,55.1923,55.202,55.008,55.0565,20324.0
2017-06-08 12:00:00,56.78,56.92,56.75,56.84,15358.0,55.0662,55.202,55.0371,55.1244,15358.0
2017-06-08 12:30:00,56.85,56.99,56.83,56.99,14081.0,55.1341,55.2698,55.1147,55.2698,14081.0
2017-06-08 13:00:00,57.0,57.09,56.96,56.99,15755.0,55.2795,55.3668,55.2408,55.2698,15755.0
2017-06-08 13:30:00,57.01,57.11,56.97,57.05,13368.0,55.2892,55.3862,55.2505,55.328,13368.0
2017-06-08 14:00:00,57.07,57.08,56.72,56.73,25829.0,55.3474,55.3571,55.008,55.0177,25829.0
2017-06-08 14:30:00,56.75,56.8,56.69,56.79,22696.0,55.0371,55.0856,54.9789,55.0759,22696.0
2017-06-08 15:00:00,56.79,56.87,56.77,56.83,52714.0,55.0759,55.1535,55.0565,55.1147,52714.0
2017-06-08 15:30:00,56.83,56.92,56.8,56.81,51453.0,55.1147,55.202,55.0856,55.0953,51453.0
2017-06-09 09:30:00,56.87,57.18,56.67,57.12,44203.0,55.1535,55.4541,54.9595,55.3959,44203.0
2017-06-09 10:00:00,57.1,57.11,56.95,56.96,28342.0,55.3765,55.3862,55.2311,55.2408,28342.0
2017-06-09 10:30:00,56.96,57.08,56.95,57.02,22984.0,55.2408,55.3571,55.2311,55.2989,22984.0
2017-06-09 11:00:00,57.0,57.06,56.89,57.05,73266.0,55.2795,55.3377,55.1729,55.328,73266.0
2017-06-09 11:30:00,57.04,57.04,56.87,56.95,57134.0,55.3183,55.3183,55.1535,55.2311,57134.0
2017-06-09 12:00:00,56.95,56.96,56.73,56.76,16454.0,55.2311,55.2408,55.0177,55.0468,16454.0
2017-06-09 12:30:00,56.78,56.92,56.75,56.87,18749.0,55.0662,55.202,55.0371,55.1535,18749.0
2017-06-09 13:00:00,56.86,56.89,56.78,56.87,24968.0,55.1438,55.1729,55.0662,55.1535,24968.0
2017-06-09 13:30:00,56.87,56.88,56.63,56.63,33774.0,55.1535,55.1632,54.9207,54.9207,33774.0
2017-06-09 14:00:00,56.63,56.79,56.51,56.51,150708.0,54.9207,55.0759,54.8043,54.8043,150708.0
2017-06-09 14:30:00,56.5,56.52,56.15,56.23,22834.0,54.7946,54.814,54.4552,54.5328,22834.0
2017-06-09 15:00:00,56.23,56.51,56.19,56.51,41909.0,54.5328,54.8043,54.494,54.8043,41909.0
2017-06-09 15:30:00,56.5,56.56,56.41,56.56,58039.0,54.7946,54.8528,54.7074,54.8528,58039.0
2017-06-12 09:30:00,56.51,56.84,56.51,56.81,22035.0,54.8043,55.1244,54.8043,55.0953,22035.0
2017-06-12 10:00:00,56.82,56.82,56.57,56.61,28250.0,55.105,55.105,54.8625,54.9013,28250.0
2017-06-12 10:30:00,56.61,56.61,56.16,56.36,21142.0,54.9013,54.9013,54.4649,54.6589,21142.0
2017-06-12 11:00:00,56.38,56.4,56.26,56.32,22187.0,54.6783,54.6977,54.5619,54.6201,22187.0
2017-06-12 11:30:00,56.31,56.4,56.09,56.14,33080.0,54.6104,54.6977,54.397,54.4455,33080.0
2017-06-12 12:00:00,56.15,56.15,55.96,56.0,50639.0,54.4552,54.4552,54.2709,54.3097,50639.0
2017-06-12 12:30:00,56.0,56.06,55.97,55.98,63849.0,54.3097,54.3679,54.2806,54.2903,63849.0
2017-06-12 13:00:00,55.97,56.06,55.97,56.0,52004.0,54.2806,54.3679,54.2806,54.3097,52004.0
2017-06-12 13:30:00,55.99,56.29,55.99,56.21,29709.0,54.3,54.591,54.3,54.5134,29709.0
2017-06-12 14:00:00,56.21,56.28,56.18,56.26,17341.0,54.5134,54.5813,54.4843,54.5619,17341.0
2017-06-12 14:30:00,56.25,56.29,56.19,56.21,18049.0,54.5522,54.591,54.494,54.5134,18049.0
2017-06-12 15:00:00,56.21,56.39,56.21,56.26,24323.0,54.5134,54.688,54.5134,54.5619,24323.0
2017-06-12 15:30:00,56.26,56.37,56.21,56.29,135218.0,54.5619,54.6686,54.5134,54.591,135218.0
2017-06-13 09:30:00,56.39,56.81,56.39,56.6,35820.0,54.688,55.0953,54.688,54.8916,35820.0
2017-06-13 10:00:00,56.65,56.92,56.58,56.88,96410.0,54.9401,55.202,54.8722,55.1632,96410.0
2017-06-13 10:30:00,56.92,56.95,56.74,56.84,14928.0,55.202,55.2311,55.0274,55.1244,14928.0
2017-06-13 11:00:00,56.83,57.08,56.81,56.98,14884.0,55.1147,55.3571,55.0953,55.2602,14884.0
2017-06-13 11:30:00,56.97,56.99,56.93,56.96,8273.0,55.2505,55.2698,55.2117,55.2408,8273.0
2017-06-13 12:00:00,56.96,56.97,56.82,56.85,7365.0,55.2408,55.2505,55.105,55.1341,7365.0
2017-06-13 12:30:00,56.84,57.06,56.84,57.06,8901.0,55.1244,55.3377,55.1244,55.3377,8901.0
2017-06-13 13:00:00,57.01,57.13,57.0,57.12,9421.0,55.2892,55.4056,55.2795,55.3959,9421.0
2017-06-13 13:30:00,57.13,57.27,57.11,57.26,15630.0,55.4056,55.5414,55.3862,55.5317,15630.0
2017-06-13 14:00:00,57.24,57.39,57.22,57.32,20408.0,55.5123,55.6578,55.4929,55.5899,20408.0
2017-06-13 14:30:00,57.32,57.46,57.31,57.44,29173.0,55.5899,55.7257,55.5802,55.7063,29173.0
2017-06-13 15:00:00,57.44,57.74,57.43,57.73,38018.0,55.7063,55.9972,55.6966,55.9875,38018.0
2017-06-13 15:30:00,57.73,57.78,57.44,57.53,166016.0,55.9875,56.036,55.7063,55.7936,166016.0
2017-06-14 09:30:00,57.63,57.63,57.31,57.5,12729.0,55.8905,55.8905,55.5802,55.7645,12729.0
2017-06-14 10:00:00,57.47,57.73,57.47,57.59,14379.0,55.7354,55.9875,55.7354,55.8517,14379.0
2017-06-14 10:30:00,57.61,57.64,57.32,57.42,17232.0,55.8711,55.9002,55.5899,55.6869,17232.0
2017-06-14 11:00:00,57.43,57.59,57.33,57.54,11273.0,55.6966,55.8517,55.5996,55.8032,11273.0
2017-06-14 11:30:00,57.51,57.61,57.48,57.59,8720.0,55.7742,55.8711,55.7451,55.8517,8720.0
2017-06-14 12:00:00,57.57,57.61,57.43,57.54,7238.0,55.8323,55.8711,55.6966,55.8032,7238.0
2017-06-14 12:30:00,57.52,57.54,57.47,57.49,7435.0,55.7839,55.8032,55.7354,55.7548,7435.0
2017-06-14 13:00:00,57.49,57.56,57.44,57.44,8874.0,55.7548,55.8226,55.7063,55.7063,8874.0
2017-06-14 13:30:00,57.44,57.69,57.42,57.66,38218.0,55.7063,55.9487,55.6869,55.9196,38218.0
2017-06-14 14:00:00,57.62,57.74,57.51,57.61,20882.0,55.8808,55.9972,55.7742,55.8711,20882.0
2017-06-14 14:30:00,57.58,57.65,57.32,57.46,41565.0,55.842,55.9099,55.5899,55.7257,41565.0
2017-06-14 15:00:00,57.46,57.46,57.24,57.4,23624.0,55.7257,55.7257,55.5123,55.6675,23624.0
2017-06-14 15:30:00,57.42,57.57,57.31,57.52,47492.0,55.6869,55.8323,55.5802,55.7839,47492.0
2017-06-15 09:30:00,57.1,57.38,57.08,57.19,10944.0,55.3765,55.6481,55.3571,55.4638,10944.0
2017-06-15 10:00:00,57.17,57.26,56.99,57.17,20988.0,55.4444,55.5317,55.2698,55.4444,20988.0
2017-06-15 10:30:00,57.18,57.31,57.13,57.29,16374.0,55.4541,55.5802,55.4056,55.5608,16374.0
2017-06-15 11:00:00,57.29,57.48,57.29,57.34,23189.0,55.5608,55.7451,55.5608,55.6093,23189.0
2017-06-15 11:30:00,57.33,57.41,57.14,57.17,24465.0,55.5996,55.6772,55.4153,55.4444,24465.0
2017-06-15 12:00:00,57.17,57.2,57.07,57.15,12914.0,55.4444,55.4735,55.3474,55.425,12914.0
2017-06-15 12:30:00,57.15,57.27,57.15,57.22,17737.0,55.425,55.5414,55.425,55.4929,17737.0
2017-06-15 13:00:00,57.2,57.3,57.19,57.29,15487.0,55.4735,55.5705,55.4638,55.5608,15487.0
2017-06-15 13:30:00,57.29,57.5,57.28,57.42,24660.0,55.5608,55.7645,55.5511,55.6869,24660.0
2017-06-15 14:00:00,57.4,57.4,57.27,57.29,36517.0,55.6675,55.6675,55.5414,55.5608,36517.0
2017-06-15 14:30:00,57.31,57.46,57.31,57.43,32789.0,55.5802,55.7257,55.5802,55.6966,32789.0
2017-06-15 15:00:00,57.44,57.63,57.43,57.61,39758.0,55.7063,55.8905,55.6966,55.8711,39758.0
2017-06-15 15:30:00,57.6,57.61,57.41,57.44,84757.0,55.8614,55.8711,55.6772,55.7063,84757.0
2017-06-16 09:30:00,57.51,57.71,57.47,57.7,15553.0,55.7742,55.9681,55.7354,55.9584,15553.0
2017-06-16 10:00:00,57.64,57.68,57.52,57.64,17821.0,55.9002,55.939,55.7839,55.9002,17821.0
2017-06-16 10:30:00,57.65,57.65,57.29,57.38,24235.0,55.9099,55.9099,55.5608,55.6481,24235.0
2017-06-16 11:00:00,57.4,57.48,57.32,57.47,37394.0,55.6675,55.7451,55.5899,55.7354,37394.0
2017-06-16 11:30:00,57.49,57.54,57.47,57.5,11300.0,55.7548,55.8032,55.7354,55.7645,11300.0
2017-06-16 12:00:00,57.52,57.68,57.52,57.62,18019.0,55.7839,55.939,55.7839,55.8808,18019.0
2017-06-16 12:30:00,57.6,57.63,57.46,57.6,25915.0,55.8614,55.8905,55.7257,55.8614,25915.0
2017-06-16 13:00:00,57.61,57.74,57.61,57.72,24411.0,55.8711,55.9972,55.8711,55.9778,24411.0
2017-06-16 13:30:00,57.72,57.74,57.69,57.69,28600.0,55.9778,55.9972,55.9487,55.9487,28600.0
2017-06-16 14:00:00,57.71,57.88,57.69,57.79,27713.0,55.9681,56.133,55.9487,56.0457,27713.0
2017-06-16 14:30:00,57.78,57.79,57.71,57.79,47396.0,56.036,56.0457,55.9681,56.0457,47396.0
2017-06-16 15:00:00,57.79,57.84,57.67,57.69,33625.0,56.0457,56.0942,55.9293,55.9487,33625.0
2017-06-16 15:30:00,57.7,58.01,57.7,57.85,99141.0,55.9584,56.2591,55.9584,56.1039,99141.0
2017-06-19 09:30:00,58.08,58.08,57.81,57.83,7396.0,56.3269,56.3269,56.0651,56.0845,7396.0
2017-06-19 10:00:00,57.83,58.37,57.76,58.33,67397.0,56.0845,56.6082,56.0166,56.5694,67397.0
2017-06-19 10:30:00,58.3,58.47,58.08,58.08,60715.0,56.5403,56.7052,56.3269,56.3269,60715.0
2017-06-19 11:00:00,58.08,58.1,57.93,58.02,17517.0,56.3269,56.3463,56.1815,56.2688,17517.0
2017-06-19 11:30:00,58.04,58.1,58.0,58.06,16827.0,56.2882,56.3463,56.2494,56.3076,16827.0
2017-06-19 12:00:00,58.06,58.11,58.03,58.09,13355.0,56.3076,56.356,56.2785,56.3366,13355.0
2017-06-19 12:30:00,58.11,58.11,57.99,58.01,18183.0,56.356,56.356,56.2397,56.2591,18183.0
2017-06-19 13:00:00,58.11,58.2,58.1,58.11,18532.0,56.356,56.4433,56.3463,56.356,18532.0
2017-06-19 13:30:00,58.12,58.17,57.96,57.98,15912.0,56.3657,56.4142,56.2106,56.23,15912.0
2017-06-19 14:00:00,57.97,57.97,57.92,57.94,25616.0,56.2203,56.2203,56.1718,56.1912,25616.0
2017-06-19 14:30:00,57.94,57.95,57.83,57.84,19948.0,56.1912,56.2009,56.0845,56.0942,19948.0
2017-06-19 15:00:00,57.85,58.0,57.76,57.98,37191.0,56.1039,56.2494,56.0166,56.23,37191.0
2017-06-19 15:30:00,57.99,58.04,57.87,57.89,141264.0,56.2397,56.2882,56.1233,56.1427,141264.0
2017-06-20 09:30:00,57.89,58.27,57.74,58.01,233802.0,56.1427,56.5112,55.9972,56.2591,233802.0
2017-06-20 10:00:00,58.0,58.0,57.33,57.4,211126.0,56.2494,56.2494,55.5996,55.6675,211126.0
2017-06-20 10:30:00,57.4,57.41,57.12,57.33,25130.0,55.6675,55.6772,55.3959,55.5996,25130.0
2017-06-20 11:00:00,57.34,57.39,57.09,57.1,32391.0,55.6093,55.6578,55.3668,55.3765,32391.0
2017-06-20 11:30:00,57.1,57.41,57.01,57.33,25584.0,55.3765,55.6772,55.2892,55.5996,25584.0
2017-06-20 12:00:00,57.33,57.33,57.17,57.3,25241.0,55.5996,55.5996,55.4444,55.5705,25241.0
2017-06-20 12:30:00,57.29,57.32,57.24,57.3,17802.0,55.5608,55.5899,55.5123,55.5705,17802.0
2017-06-20 13:00:00,57.31,57.48,57.3,57.48,9667.0,55.5802,55.7451,55.5705,55.7451,9667.0
2017-06-20 13:30:00,57.48,57.48,57.36,57.41,42184.0,55.7451,55.7451,55.6287,55.6772,42184.0
2017-06-20 14:00:00,57.41,57.42,57.22,57.24,22327.0,55.6772,55.6869,55.4929,55.5123,22327.0
2017-06-20 14:30:00,57.22,57.24,57.16,57.17,17528.0,55.4929,55.5123,55.4347,55.4444,17528.0
2017-06-20 15:00:00,57.17,57.47,57.11,57.46,44805.0,55.4444,55.7354,55.3862,55.7257,44805.0
2017-06-20 15:30:00,57.45,57.46,57.38,57.41,98139.0,55.716,55.7257,55.6481,55.6772,98139.0
2017-06-21 09:30:00,57.56,57.72,57.25,57.57,24418.0,55.8226,55.9778,55.522,55.8323,24418.0
2017-06-21 10:00:00,57.51,57.57,57.39,57.57,39358.0,55.7742,55.8323,55.6578,55.8323,39358.0
2017-06-21 10:30:00,57.57,57.62,57.45,57.52,33302.0,55.8323,55.8808,55.716,55.7839,33302.0
2017-06-21 11:00:00,57.53,57.53,57.35,57.36,42536.0,55.7936,55.7936,55.619,55.6287,42536.0
2017-06-21 11:30:00,57.37,57.51,57.27,57.51,40158.0,55.6384,55.7742,55.5414,55.7742,40158.0
2017-06-21 12:00:00,57.5,57.51,57.33,57.34,25022.0,55.7645,55.7742,55.5996,55.6093,25022.0
2017-06-21 12:30:00,57.34,57.39,57.18,57.19,16625.0,55.6093,55.6578,55.4541,55.4638,16625.0
2017-06-21 13:00:00,57.19,57.2,57.14,57.19,21636.0,55.4638,55.4735,55.4153,55.4638,21636.0
2017-06-21 13:30:00,57.2,57.21,56.96,56.96,24603.0,55.4735,55.4832,55.2408,55.2408,24603.0
2017-06-21 14:00:00,56.94,57.11,56.93,56.95,28904.0,55.2214,55.3862,55.2117,55.2311,28904.0
2017-06-21 14:30:00,56.94,57.23,56.94,57.19,49760.0,55.2214,55.5026,55.2214,55.4638,49760.0
2017-06-21 15:00:00,57.19,57.31,57.14,57.23,48645.0,55.4638,55.5802,55.4153,55.5026,48645.0
2017-06-21 15:30:00,57.23,57.23,57.03,57.18,85432.0,55.5026,55.5026,55.3086,55.4541,85432.0
2017-06-22 09:30:00,57.24,57.24,57.06,57.18,8679.0,55.5123,55.5123,55.3377,55.4541,8679.0
2017-06-22 10:00:00,57.16,57.19,56.98,57.16,25336.0,55.4347,55.4638,55.2602,55.4347,25336.0
2017-06-22 10:30:00,57.14,57.33,57.14,57.33,15293.0,55.4153,55.5996,55.4153,55.5996,15293.0
2017-06-22 11:00:00,57.33,57.33,57.18,57.3,33068.0,55.5996,55.5996,55.4541,55.5705,33068.0
2017-06-22 11:30:00,57.3,57.33,57.18,57.33,21633.0,55.5705,55.5996,55.4541,55.5996,21633.0
2017-06-22 12:00:00,57.35,57.36,57.28,57.35,11410.0,55.619,55.6287,55.5511,55.619,11410.0
2017-06-22 12:30:00,57.35,57.38,57.31,57.35,74902.0,55.619,55.6481,55.5802,55.619,74902.0
2017-06-22 13:00:00,57.35,57.65,57.33,57.65,155762.0,55.619,55.9099,55.5996,55.9099,155762.0
2017-06-22 13:30:00,57.71,57.74,57.5,57.58,19750.0,55.9681,55.9972,55.7645,55.842,19750.0
2017-06-22 14:00:00,57.58,57.61,57.42,57.49,35430.0,55.842,55.8711,55.6869,55.7548,35430.0
2017-06-22 14:30:00,57.47,57.51,57.42,57.46,38090.0,55.7354,55.7742,55.6869,55.7257,38090.0
2017-06-22 15:00:00,57.47,57.54,57.45,57.47,59604.0,55.7354,55.8032,55.716,55.7354,59604.0
2017-06-22 15:30:00,57.47,57.51,57.28,57.31,57184.0,55.7354,55.7742,55.5511,55.5802,57184.0
2017-06-23 09:30:00,57.26,57.53,56.91,57.09,17827.0,55.5317,55.7936,55.1923,55.3668,17827.0
2017-06-23 10:00:00,57.13,57.45,57.13,57.38,38521.0,55.4056,55.716,55.4056,55.6481,38521.0
2017-06-23 10:30:00,57.39,57.41,57.26,57.34,65949.0,55.6578,55.6772,55.5317,55.6093,65949.0
2017-06-23 11:00:00,57.35,57.51,57.32,57.5,42062.0,55.619,55.7742,55.5899,55.7645,42062.0
2017-06-23 11:30:00,57.5,57.6,57.44,57.44,33103.0,55.7645,55.8614,55.7063,55.7063,33103.0
2017-06-23 12:00:00,57.46,57.57,57.46,57.57,18480.0,55.7257,55.8323,55.7257,55.8323,18480.0
2017-06-23 12:30:00,57.57,57.9,57.57,57.65,95844.0,55.8323,56.1524,55.8323,55.9099,95844.0
2017-06-23 13:00:00,57.66,57.72,57.5,57.72,10100.0,55.9196,55.9778,55.7645,55.9778,10100.0
2017-06-23 13:30:00,57.7,57.75,57.65,57.72,11384.0,55.9584,56.0069,55.9099,55.9778,11384.0
2017-06-23 14:00:00,57.72,57.77,57.68,57.72,9375.0,55.9778,56.0263,55.939,55.9778,9375.0
2017-06-23 14:30:00,57.72,57.73,57.68,57.71,13391.0,55.9778,55.9875,55.939,55.9681,13391.0
2017-06-23 15:00:00,57.69,57.69,57.5,57.5,13621.0,55.9487,55.9487,55.7645,55.7645,13621.0
2017-06-23 15:30:00,57.51,57.8,57.5,57.74,140676.0,55.7742,56.0554,55.7645,55.9972,140676.0
2017-06-26 09:30:00,57.94,58.29,57.81,58.29,44010.0,56.1912,56.5306,56.0651,56.5306,44010.0
2017-06-26 10:00:00,58.39,58.39,58.01,58.15,17561.0,56.6276,56.6276,56.2591,56.3948,17561.0
2017-06-26 10:30:00,58.12,58.22,58.05,58.13,23618.0,56.3657,56.4627,56.2979,56.3754,23618.0
2017-06-26 11:00:00,58.14,58.22,57.97,58.2,29783.0,56.3851,56.4627,56.2203,56.4433,29783.0
2017-06-26 11:30:00,58.2,58.3,58.07,58.08,20182.0,56.4433,56.5403,56.3173,56.3269,20182.0
2017-06-26 12:00:00,58.09,58.22,58.08,58.22,12810.0,56.3366,56.4627,56.3269,56.4627,12810.0
2017-06-26 12:30:00,58.22,58.22,58.07,58.08,24235.0,56.4627,56.4627,56.3173,56.3269,24235.0
2017-06-26 13:00:00,58.09,58.2,58.06,58.2,32333.0,56.3366,56.4433,56.3076,56.4433,32333.0
2017-06-26 13:30:00,58.18,58.34,58.18,58.29,13418.0,56.4239,56.5791,56.4239,56.5306,13418.0
2017-06-26 14:00:00,58.27,58.27,58.12,58.16,28316.0,56.5112,56.5112,56.3657,56.4045,28316.0
2017-06-26 14:30:00,58.16,58.31,58.15,58.31,21822.0,56.4045,56.55,56.3948,56.55,21822.0
2017-06-26 15:00:00,58.31,58.32,58.16,58.21,34727.0,56.55,56.5597,56.4045,56.453,34727.0
2017-06-26 15:30:00,58.22,58.26,58.15,58.21,104938.0,56.4627,56.5015,56.3948,56.453,104938.0
2017-06-27 09:30:00,57.88,58.09,57.8,57.8,25912.0,56.133,56.3366,56.0554,56.0554,25912.0
2017-06-27 10:00:00,57.84,58.32,57.84,58.28,21514.0,56.0942,56.5597,56.0942,56.5209,21514.0
2017-06-27 10:30:00,58.33,58.36,58.25,58.33,16698.0,56.5694,56.5985,56.4918,56.5694,16698.0
2017-06-27 11:00:00,58.31,58.34,58.23,58.24,19020.0,56.55,56.5791,56.4724,56.4821,19020.0
2017-06-27 11:30:00,58.24,58.36,58.24,58.27,27057.0,56.4821,56.5985,56.4821,56.5112,27057.0
2017-06-27 12:00:00,58.27,58.28,57.95,57.97,21202.0,56.5112,56.5209,56.2009,56.2203,21202.0
2017-06-27 12:30:00,57.96,57.96,57.64,57.65,41120.0,56.2106,56.2106,55.9002,55.9099,41120.0
2017-06-27 13:00:00,57.65,57.68,57.27,57.3,45920.0,55.9099,55.939,55.5414,55.5705,45920.0
2017-06-27 13:30:00,57.3,57.39,57.05,57.29,112498.0,55.5705,55.6578,55.328,55.5608,112498.0
2017-06-27 14:00:00,57.3,57.3,57.13,57.26,39872.0,55.5705,55.5705,55.4056,55.5317,39872.0
2017-06-27 14:30:00,57.24,57.24,57.17,57.19,51696.0,55.5123,55.5123,55.4444,55.4638,51696.0
2017-06-27 15:00:00,57.18,57.2,57.01,57.08,65276.0,55.4541,55.4735,55.2892,55.3571,65276.0
2017-06-27 15:30:00,57.06,57.21,57.05,57.08,120387.0,55.3377,55.4832,55.328,55.3571,120387.0
2017-06-28 09:30:00,57.36,57.69,57.14,57.52,14169.0,55.6287,55.9487,55.4153,55.7839,14169.0
2017-06-28 10:00:00,57.53,57.7,57.42,57.44,23121.0,55.7936,55.9584,55.6869,55.7063,23121.0
2017-06-28 10:30:00,57.45,57.57,57.44,57.54,22127.0,55.716,55.8323,55.7063,55.8032,22127.0
2017-06-28 11:00:00,57.52,57.63,57.38,57.38,29340.0,55.7839,55.8905,55.6481,55.6481,29340.0
2017-06-28 11:30:00,57.4,57.58,57.4,57.53,25099.0,55.6675,55.842,55.6675,55.7936,25099.0
2017-06-28 12:00:00,57.51,57.51,57.31,57.31,17487.0,55.7742,55.7742,55.5802,55.5802,17487.0
2017-06-28 12:30:00,57.32,57.43,57.3,57.4,20123.0,55.5899,55.6966,55.5705,55.6675,20123.0
2017-06-28 13:00:00,57.41,57.43,57.28,57.35,23708.0,55.6772,55.6966,55.5511,55.619,23708.0
2017-06-28 13:30:00,57.35,57.37,57.3,57.33,27225.0,55.619,55.6384,55.5705,55.5996,27225.0
2017-06-28 14:00:00,57.34,57.35,57.19,57.24,39543.0,55.6093,55.619,55.4638,55.5123,39543.0
2017-06-28 14:30:00,57.24,57.26,57.23,57.25,39180.0,55.5123,55.5317,55.5026,55.522,39180.0
2017-06-28 15:00:00,57.25,57.52,57.25,57.45,82828.0,55.522,55.7839,55.522,55.716,82828.0
2017-06-28 15:30:00,57.47,57.53,57.38,57.39,105981.0,55.7354,55.7936,55.6481,55.6578,105981.0
2017-06-29 09:30:00,57.46,57.46,56.95,56.95,13109.0,55.7257,55.7257,55.2311,55.2311,13109.0
2017-06-29 10:00:00,56.96,56.96,56.56,56.69,21110.0,55.2408,55.2408,54.8528,54.9789,21110.0
2017-06-29 10:30:00,56.73,57.08,56.63,56.99,33110.0,55.0177,55.3571,54.9207,55.2698,33110.0
2017-06-29 11:00:00,56.98,57.02,56.65,56.69,17249.0,55.2602,55.2989,54.9401,54.9789,17249.0
2017-06-29 11:30:00,56.7,56.76,56.56,56.56,23783.0,54.9886,55.0468,54.8528,54.8528,23783.0
2017-06-29 12:00:00,56.56,56.66,56.52,56.54,10320.0,54.8528,54.9498,54.814,54.8334,10320.0
2017-06-29 12:30:00,56.56,56.56,56.4,56.43,8105.0,54.8528,54.8528,54.6977,54.7268,8105.0
2017-06-29 13:00:00,56.43,56.46,56.24,56.26,43341.0,54.7268,54.7558,54.5425,54.5619,43341.0
2017-06-29 13:30:00,56.27,56.5,56.19,56.48,43381.0,54.5716,54.7946,54.494,54.7752,43381.0
2017-06-29 14:00:00,56.47,56.74,56.45,56.74,15326.0,54.7655,55.0274,54.7461,55.0274,15326.0
2017-06-29 14:30:00,56.73,56.74,56.66,56.7,16633.0,55.0177,55.0274,54.9498,54.9886,16633.0
2017-06-29 15:00:00,56.66,56.79,56.45,56.5,34743.0,54.9498,55.0759,54.7461,54.7946,34743.0
2017-06-29 15:30:00,56.49,56.51,56.41,56.45,102750.0,54.7849,54.8043,54.7074,54.7461,102750.0
2017-06-30 09:30:00,56.58,56.59,56.35,56.4,10723.0,54.8722,54.8819,54.6492,54.6977,10723.0
2017-06-30 10:00:00,56.44,56.51,56.21,56.22,23812.0,54.7365,54.8043,54.5134,54.5231,23812.0
2017-06-30 10:30:00,56.23,56.23,56.09,56.15,11785.0,54.5328,54.5328,54.397,54.4552,11785.0
2017-06-30 11:00:00,56.18,56.35,56.16,56.17,18338.0,54.4843,54.6492,54.4649,54.4746,18338.0
2017-06-30 11:30:00,56.16,56.25,56.13,56.23,13803.0,54.4649,54.5522,54.4358,54.5328,13803.0
2017-06-30 12:00:00,56.26,56.35,56.2,56.31,10520.0,54.5619,54.6492,54.5037,54.6104,10520.0
2017-06-30 12:30:00,56.31,56.39,56.31,56.38,7217.0,54.6104,54.688,54.6104,54.6783,7217.0
2017-06-30 13:00:00,56.4,56.44,56.34,56.38,10043.0,54.6977,54.7365,54.6395,54.6783,10043.0
2017-06-30 13:30:00,56.38,56.4,56.21,56.21,16617.0,54.6783,54.6977,54.5134,54.5134,16617.0
2017-06-30 14:00:00,56.19,56.26,56.16,56.24,18916.0,54.494,54.5619,54.4649,54.5425,18916.0
2017-06-30 14:30:00,56.27,56.33,56.21,56.26,32674.0,54.5716,54.6298,54.5134,54.5619,32674.0
2017-06-30 15:00:00,56.26,56.3,56.1,56.13,35003.0,54.5619,54.6007,54.4067,54.4358,35003.0
2017-06-30 15:30:00,56.14,56.34,56.1,56.2,200790.0,54.4455,54.6395,54.4067,54.5037,200790.0
2017-07-03 09:30:00,56.36,56.36,55.97,56.13,10045.0,54.6589,54.6589,54.2806,54.4358,10045.0
2017-07-03 10:00:00,56.25,56.36,56.02,56.07,30511.0,54.5522,54.6589,54.3291,54.3776,30511.0
2017-07-03 10:30:00,56.1,56.14,55.97,55.97,31713.0,54.4067,54.4455,54.2806,54.2806,31713.0
2017-07-03 11:00:00,55.95,56.03,55.84,55.92,74340.0,54.2612,54.3388,54.1546,54.2321,74340.0
2017-07-03 11:30:00,55.96,56.12,55.94,56.04,19315.0,54.2709,54.4261,54.2515,54.3485,19315.0
2017-07-03 12:00:00,56.05,56.09,55.72,55.78,83802.0,54.3582,54.397,54.0382,54.0964,83802.0
2017-07-03 12:30:00,55.81,55.83,55.61,55.61,91705.0,54.1255,54.1449,53.9315,53.9315,91705.0
2017-07-05 09:30:00,55.65,55.87,55.05,55.18,76492.0,53.9703,54.1837,53.3884,53.5145,76492.0
2017-07-05 10:00:00,55.24,55.3,55.06,55.21,17125.0,53.5727,53.6309,53.3981,53.5436,17125.0
2017-07-05 10:30:00,55.2,55.34,55.2,55.28,21168.0,53.5339,53.6697,53.5339,53.6115,21168.0
2017-07-05 11:00:00,55.27,55.42,55.25,55.35,39161.0,53.6018,53.7472,53.5824,53.6794,39161.0
2017-07-05 11:30:00,55.32,55.49,55.28,55.42,25878.0,53.6503,53.8151,53.6115,53.7472,25878.0
2017-07-05 12:00:00,55.43,55.45,55.3,55.43,24076.0,53.7569,53.7763,53.6309,53.7569,24076.0
2017-07-05 12:30:00,55.43,55.49,55.39,55.48,46236.0,53.7569,53.8151,53.7181,53.8054,46236.0
2017-07-05 13:00:00,55.5,55.9,55.48,55.84,31727.0,53.8248,54.2127,53.8054,54.1546,31727.0
2017-07-05 13:30:00,55.84,55.84,55.7,55.77,15552.0,54.1546,54.1546,54.0188,54.0867,15552.0
2017-07-05 14:00:00,55.79,55.83,55.54,55.6,37648.0,54.1061,54.1449,53.8636,53.9218,37648.0
2017-07-05 14:30:00,55.6,55.67,55.53,55.56,54000.0,53.9218,53.9897,53.8539,53.883,54000.0
2017-07-05 15:00:00,55.57,55.76,55.49,55.76,31017.0,53.8927,54.077,53.8151,54.077,31017.0
2017-07-05 15:30:00,55.75,55.8,55.53,55.56,131335.0,54.0673,54.1158,53.8539,53.883,131335.0
2017-07-06 09:30:00,55.25,55.48,55.25,55.37,26968.0,53.5824,53.8054,53.5824,53.6987,26968.0
2017-07-06 10:00:00,55.4,55.55,55.23,55.48,35635.0,53.7278,53.8733,53.563,53.8054,35635.0
2017-07-06 10:30:00,55.5,55.51,55.43,55.51,24793.0,53.8248,53.8345,53.7569,53.8345,24793.0
2017-07-06 11:00:00,55.52,55.77,55.52,55.66,17363.0,53.8442,54.0867,53.8442,53.98,17363.0
2017-07-06 11:30:00,55.7,55.78,55.63,55.78,16207.0,54.0188,54.0964,53.9509,54.0964,16207.0
2017-07-06 12:00:00,55.77,55.79,55.57,55.6,17231.0,54.0867,54.1061,53.8927,53.9218,17231.0
2017-07-06 12:30:00,55.6,55.64,55.55,55.59,8351.0,53.9218,53.9606,53.8733,53.9121,8351.0
2017-07-06 13:00:00,55.61,55.67,55.58,55.67,10887.0,53.9315,53.9897,53.9024,53.9897,10887.0
2017-07-06 13:30:00,55.67,55.69,55.54,55.6,11576.0,53.9897,54.0091,53.8636,53.9218,11576.0
2017-07-06 14:00:00,55.61,55.61,55.45,55.48,25852.0,53.9315,53.9315,53.7763,53.8054,25852.0
2017-07-06 14:30:00,55.51,55.56,55.45,55.55,27874.0,53.8345,53.883,53.7763,53.8733,27874.0
2017-07-06 15:00:00,55.54,55.54,55.33,55.33,91402.0,53.8636,53.8636,53.66,53.66,91402.0
2017-07-06 15:30:00,55.33,55.4,55.25,55.29,123458.0,53.66,53.7278,53.5824,53.6212,123458.0
2017-07-07 09:30:00,55.36,55.78,55.26,55.78,14113.0,53.689,54.0964,53.5921,54.0964,14113.0
2017-07-07 10:00:00,55.81,55.82,55.56,55.56,12311.0,54.1255,54.1352,53.883,53.883,12311.0
2017-07-07 10:30:00,55.6,55.63,55.45,55.47,15609.0,53.9218,53.9509,53.7763,53.7957,15609.0
2017-07-07 11:00:00,55.47,55.54,55.45,55.54,13023.0,53.7957,53.8636,53.7763,53.8636,13023.0
2017-07-07 11:30:00,55.55,55.7,55.55,55.69,16663.0,53.8733,54.0188,53.8733,54.0091,16663.0
2017-07-07 12:00:00,55.7,55.78,55.67,55.72,11202.0,54.0188,54.0964,53.9897,54.0382,11202.0
2017-07-07 12:30:00,55.74,55.78,55.73,55.73,7160.0,54.0576,54.0964,54.0479,54.0479,7160.0
2017-07-07 13:00:00,55.72,55.78,55.71,55.71,7107.0,54.0382,54.0964,54.0285,54.0285,7107.0
2017-07-07 13:30:00,55.72,55.81,55.71,55.71,8364.0,54.0382,54.1255,54.0285,54.0285,8364.0
2017-07-07 14:00:00,55.72,55.77,55.71,55.71,15349.0,54.0382,54.0867,54.0285,54.0285,15349.0
2017-07-07 14:30:00,55.7,55.72,55.68,55.68,11780.0,54.0188,54.0382,53.9994,53.9994,11780.0
2017-07-07 15:00:00,55.67,55.67,55.55,55.55,28363.0,53.9897,53.9897,53.8733,53.8733,28363.0
2017-07-07 15:30:00,55.56,55.56,55.36,55.36,75229.0,53.883,53.883,53.689,53.689,75229.0
2017-07-10 09:30:00,55.49,55.75,55.49,55.54,42384.0,53.8151,54.0673,53.8151,53.8636,42384.0
2017-07-10 10:00:00,55.5,55.57,55.4,55.42,21271.0,53.8248,53.8927,53.7278,53.7472,21271.0
2017-07-10 10:30:00,55.42,55.57,55.36,55.56,43457.0,53.7472,53.8927,53.689,53.883,43457.0
2017-07-10 11:00:00,55.57,55.63,55.48,55.48,12677.0,53.8927,53.9509,53.8054,53.8054,12677.0
2017-07-10 11:30:00,55.48,55.48,55.33,55.33,28092.0,53.8054,53.8054,53.66,53.66,28092.0
2017-07-10 12:00:00,55.33,55.34,55.2,55.2,21542.0,53.66,53.6697,53.5339,53.5339,21542.0
2017-07-10 12:30:00,55.2,55.2,55.05,55.09,22064.0,53.5339,53.5339,53.3884,53.4272,22064.0
2017-07-10 13:00:00,55.09,55.33,55.09,55.16,23731.0,53.4272,53.66,53.4272,53.4951,23731.0
2017-07-10 13:30:00,55.17,55.23,55.13,55.17,16849.0,53.5048,53.563,53.466,53.5048,16849.0
2017-07-10 14:00:00,55.18,55.33,55.14,55.15,21635.0,53.5145,53.66,53.4757,53.4854,21635.0
2017-07-10 14:30:00,55.14,55.22,55.1,55.16,41432.0,53.4757,53.5533,53.4369,53.4951,41432.0
2017-07-10 15:00:00,55.15,55.15,55.05,55.13,26607.0,53.4854,53.4854,53.3884,53.466,26607.0
2017-07-10 15:30:00,55.12,55.21,54.97,55.01,72767.0,53.4563,53.5436,53.3108,53.3496,72767.0
2017-07-11 09:30:00,55.0,55.3,54.84,55.25,16764.0,53.3399,53.6309,53.1847,53.5824,16764.0
2017-07-11 10:00:00,55.23,55.25,55.08,55.23,12052.0,53.563,53.5824,53.4175,53.563,12052.0
2017-07-11 10:30:00,55.23,55.3,55.04,55.04,17581.0,53.563,53.6309,53.3787,53.3787,17581.0
2017-07-11 11:00:00,55.05,55.09,54.64,54.8,27012.0,53.3884,53.4272,52.9908,53.146,27012.0
2017-07-11 11:30:00,54.82,55.01,54.8,55.0,9023.0,53.1653,53.3496,53.146,53.3399,9023.0
2017-07-11 12:00:00,55.01,55.02,54.85,54.87,18298.0,53.3496,53.3593,53.1944,53.2138,18298.0
2017-07-11 12:30:00,54.86,54.97,54.86,54.92,8256.0,53.2041,53.3108,53.2041,53.2623,8256.0
2017-07-11 13:00:00,54.92,54.99,54.92,54.96,13850.0,53.2623,53.3302,53.2623,53.3011,13850.0
2017-07-11 13:30:00,54.97,55.16,54.92,55.16,11362.0,53.3108,53.4951,53.2623,53.4951,11362.0
2017-07-11 14:00:00,55.16,55.17,54.97,55.0,52939.0,53.4951,53.5048,53.3108,53.3399,52939.0
2017-07-11 14:30:00,55.01,55.05,55.0,55.03,12570.0,53.3496,53.3884,53.3399,53.369,12570.0
2017-07-11 15:00:00,55.03,55.15,54.99,55.15,46998.0,53.369,53.4854,53.3302,53.4854,46998.0
2017-07-11 15:30:00,55.15,55.23,55.13,55.17,101412.0,53.4854,53.563,53.466,53.5048,101412.0
2017-07-12 09:30:00,55.48,55.8,55.17,55.49,9653.0,53.8054,54.1158,53.5048,53.8151,9653.0
2017-07-12 10:00:00,55.5,55.55,55.31,55.32,8350.0,53.8248,53.8733,53.6406,53.6503,8350.0
2017-07-12 10:30:00,55.33,55.33,55.13,55.22,15209.0,53.66,53.66,53.466,53.5533,15209.0
2017-07-12 11:00:00,55.21,55.41,55.2,55.35,30911.0,53.5436,53.7375,53.5339,53.6794,30911.0
2017-07-12 11:30:00,55.35,55.35,55.11,55.17,6107.0,53.6794,53.6794,53.4466,53.5048,6107.0
2017-07-12 12:00:00,55.23,55.36,55.11,55.13,7734.0,53.563,53.689,53.4466,53.466,7734.0
2017-07-12 12:30:00,55.12,55.16,55.09,55.14,7700.0,53.4563,53.4951,53.4272,53.4757,7700.0
2017-07-12 13:00:00,55.15,55.19,55.11,55.11,4067.0,53.4854,53.5242,53.4466,53.4466,4067.0
2017-07-12 13:30:00,55.12,55.19,55.12,55.13,8792.0,53.4563,53.5242,53.4563,53.466,8792.0
2017-07-12 14:00:00,55.14,55.15,55.05,55.14,11428.0,53.4757,53.4854,53.3884,53.4757,11428.0
2017-07-12 14:30:00,55.13,55.25,55.13,55.24,10775.0,53.466,53.5824,53.466,53.5727,10775.0
2017-07-12 15:00:00,55.25,55.35,55.25,55.34,19086.0,53.5824,53.6794,53.5824,53.6697,19086.0
2017-07-12 15:30:00,55.34,55.34,55.05,55.07,63070.0,53.6697,53.6697,53.3884,53.4078,63070.0
2017-07-13 09:30:00,55.31,55.53,55.2,55.31,12271.0,53.6406,53.8539,53.5339,53.6406,12271.0
2017-07-13 10:00:00,55.32,55.32,55.03,55.05,19459.0,53.6503,53.6503,53.369,53.3884,19459.0
2017-07-13 10:30:00,55.02,55.2,54.98,55.11,19618.0,53.3593,53.5339,53.3205,53.4466,19618.0
2017-07-13 11:00:00,55.11,55.22,55.11,55.19,27360.0,53.4466,53.5533,53.4466,53.5242,27360.0
2017-07-13 11:30:00,55.18,55.28,55.16,55.24,18792.0,53.5145,53.6115,53.4951,53.5727,18792.0
2017-07-13 12:00:00,55.23,55.34,55.22,55.33,12989.0,53.563,53.6697,53.5533,53.66,12989.0
2017-07-13 12:30:00,55.33,55.33,55.19,55.33,13485.0,53.66,53.66,53.5242,53.66,13485.0
2017-07-13 13:00:00,55.32,55.35,55.26,55.32,9338.0,53.6503,53.6794,53.5921,53.6503,9338.0
2017-07-13 13:30:00,55.31,55.34,55.2,55.23,9232.0,53.6406,53.6697,53.5339,53.563,9232.0
2017-07-13 14:00:00,55.22,55.31,55.21,55.24,14406.0,53.5533,53.6406,53.5436,53.5727,14406.0
2017-07-13 14:30:00,55.23,55.38,55.23,55.28,13392.0,53.563,53.7084,53.563,53.6115,13392.0
2017-07-13 15:00:00,55.27,55.28,55.22,55.22,48907.0,53.6018,53.6115,53.5533,53.5533,48907.0
2017-07-13 15:30:00,55.23,55.25,55.09,55.1,47665.0,53.563,53.5824,53.4272,53.4369,47665.0
2017-07-14 09:30:00,55.07,55.16,54.77,54.85,9630.0,53.4078,53.4951,53.1169,53.1944,9630.0
2017-07-14 10:00:00,54.8,54.96,54.76,54.94,18576.0,53.146,53.3011,53.1072,53.2817,18576.0
2017-07-14 10:30:00,54.97,55.11,54.97,55.01,19505.0,53.3108,53.4466,53.3108,53.3496,19505.0
2017-07-14 11:00:00,55.0,55.08,54.97,55.06,9861.0,53.3399,53.4175,53.3108,53.3981,9861.0
2017-07-14 11:30:00,55.07,55.17,55.07,55.17,16265.0,53.4078,53.5048,53.4078,53.5048,16265.0
2017-07-14 12:00:00,55.18,55.18,55.13,55.15,9983.0,53.5145,53.5145,53.466,53.4854,9983.0
2017-07-14 12:30:00,55.16,55.27,55.16,55.2,8037.0,53.4951,53.6018,53.4951,53.5339,8037.0
2017-07-14 13:00:00,55.2,55.2,55.11,55.14,6893.0,53.5339,53.5339,53.4466,53.4757,6893.0
2017-07-14 13:30:00,55.15,55.15,54.99,55.0,9532.0,53.4854,53.4854,53.3302,53.3399,9532.0
2017-07-14 14:00:00,54.99,55.06,54.96,55.03,14181.0,53.3302,53.3981,53.3011,53.369,14181.0
2017-07-14 14:30:00,55.03,55.04,54.99,55.02,12048.0,53.369,53.3787,53.3302,53.3593,12048.0
2017-07-14 15:00:00,55.02,55.06,55.0,55.02,33069.0,53.3593,53.3981,53.3399,53.3593,33069.0
2017-07-14 15:30:00,55.03,55.07,54.95,54.99,42338.0,53.369,53.4078,53.2914,53.3302,42338.0
2017-07-17 09:30:00,54.96,55.12,54.82,55.12,5896.0,53.3011,53.4563,53.1653,53.4563,5896.0
2017-07-17 10:00:00,55.13,55.37,55.1,55.36,43898.0,53.466,53.6987,53.4369,53.689,43898.0
2017-07-17 10:30:00,55.34,55.59,55.29,55.47,40736.0,53.6697,53.9121,53.6212,53.7957,40736.0
2017-07-17 11:00:00,55.51,55.71,55.51,55.63,12327.0,53.8345,54.0285,53.8345,53.9509,12327.0
2017-07-17 11:30:00,55.59,55.59,55.48,55.51,7723.0,53.9121,53.9121,53.8054,53.8345,7723.0
2017-07-17 12:00:00,55.5,55.5,55.33,55.36,3600.0,53.8248,53.8248,53.66,53.689,3600.0
2017-07-17 12:30:00,55.37,55.42,55.37,55.41,4883.0,53.6987,53.7472,53.6987,53.7375,4883.0
2017-07-17 13:00:00,55.4,55.55,55.4,55.48,8181.0,53.7278,53.8733,53.7278,53.8054,8181.0
2017-07-17 13:30:00,55.49,55.52,55.43,55.48,4476.0,53.8151,53.8442,53.7569,53.8054,4476.0
2017-07-17 14:00:00,55.47,55.53,55.43,55.48,14250.0,53.7957,53.8539,53.7569,53.8054,14250.0
2017-07-17 14:30:00,55.48,55.49,55.38,55.39,12519.0,53.8054,53.8151,53.7084,53.7181,12519.0
2017-07-17 15:00:00,55.39,55.41,55.23,55.25,183581.0,53.7181,53.7375,53.563,53.5824,183581.0
2017-07-17 15:30:00,55.24,55.37,55.24,55.3,130362.0,53.5727,53.6987,53.5727,53.6309,130362.0
2017-07-18 09:30:00,55.19,55.74,55.19,55.74,51551.0,53.5242,54.0576,53.5242,54.0576,51551.0
2017-07-18 10:00:00,55.7,56.0,55.69,55.9,30783.0,54.0188,54.3097,54.0091,54.2127,30783.0
2017-07-18 10:30:00,55.89,55.89,55.55,55.73,14339.0,54.2031,54.2031,53.8733,54.0479,14339.0
2017-07-18 11:00:00,55.76,55.88,55.71,55.86,68307.0,54.077,54.1934,54.0285,54.174,68307.0
2017-07-18 11:30:00,55.86,55.98,55.8,55.91,11930.0,54.174,54.2903,54.1158,54.2224,11930.0
2017-07-18 12:00:00,55.9,55.95,55.82,55.91,35406.0,54.2127,54.2612,54.1352,54.2224,35406.0
2017-07-18 12:30:00,55.9,55.98,55.86,55.96,22968.0,54.2127,54.2903,54.174,54.2709,22968.0
2017-07-18 13:00:00,55.92,56.0,55.87,55.95,13154.0,54.2321,54.3097,54.1837,54.2612,13154.0
2017-07-18 13:30:00,55.94,56.07,55.94,56.07,9384.0,54.2515,54.3776,54.2515,54.3776,9384.0
2017-07-18 14:00:00,56.04,56.15,56.04,56.05,32465.0,54.3485,54.4552,54.3485,54.3582,32465.0
2017-07-18 14:30:00,56.05,56.12,56.03,56.06,21643.0,54.3582,54.4261,54.3388,54.3679,21643.0
2017-07-18 15:00:00,56.06,56.09,56.0,56.09,70010.0,54.3679,54.397,54.3097,54.397,70010.0
2017-07-18 15:30:00,56.08,56.27,55.98,56.26,192092.0,54.3873,54.5716,54.2903,54.5619,192092.0
2017-07-19 09:30:00,56.07,56.26,55.74,55.96,18277.0,54.3776,54.5619,54.0576,54.2709,18277.0
2017-07-19 10:00:00,55.97,55.98,55.73,55.76,72886.0,54.2806,54.2903,54.0479,54.077,72886.0
2017-07-19 10:30:00,55.76,55.83,55.54,55.55,15701.0,54.077,54.1449,53.8636,53.8733,15701.0
2017-07-19 11:00:00,55.55,55.55,55.29,55.32,27944.0,53.8733,53.8733,53.6212,53.6503,27944.0
2017-07-19 11:30:00,55.32,55.51,55.25,55.46,23095.0,53.6503,53.8345,53.5824,53.786,23095.0
2017-07-19 12:00:00,55.47,55.57,55.47,55.57,21288.0,53.7957,53.8927,53.7957,53.8927,21288.0
2017-07-19 12:30:00,55.56,55.73,55.53,55.72,30518.0,53.883,54.0479,53.8539,54.0382,30518.0
2017-07-19 13:00:00,55.72,55.92,55.7,55.91,16064.0,54.0382,54.2321,54.0188,54.2224,16064.0
2017-07-19 13:30:00,55.9,56.0,55.83,55.96,23981.0,54.2127,54.3097,54.1449,54.2709,23981.0
2017-07-19 14:00:00,55.99,56.0,55.82,56.0,27920.0,54.3,54.3097,54.1352,54.3097,27920.0
2017-07-19 14:30:00,56.0,56.03,55.93,56.01,32294.0,54.3097,54.3388,54.2418,54.3194,32294.0
2017-07-19 15:00:00,56.0,56.09,55.99,56.09,44305.0,54.3097,54.397,54.3,54.397,44305.0
2017-07-19 15:30:00,56.09,56.22,55.98,56.16,222240.0,54.397,54.5231,54.2903,54.4649,222240.0
2017-07-20 09:30:00,56.22,56.53,55.71,55.81,22507.0,54.5231,54.8237,54.0285,54.1255,22507.0
2017-07-20 10:00:00,55.82,55.89,55.56,55.65,20718.0,54.1352,54.2031,53.883,53.9703,20718.0
2017-07-20 10:30:00,55.65,55.68,55.46,55.57,29612.0,53.9703,53.9994,53.786,53.8927,29612.0
2017-07-20 11:00:00,55.55,55.55,55.13,55.17,35266.0,53.8733,53.8733,53.466,53.5048,35266.0
2017-07-20 11:30:00,55.2,55.26,55.06,55.26,24297.0,53.5339,53.5921,53.3981,53.5921,24297.0
2017-07-20 12:00:00,55.26,55.26,55.15,55.21,16983.0,53.5921,53.5921,53.4854,53.5436,16983.0
2017-07-20 12:30:00,55.21,55.55,55.21,55.54,36128.0,53.5436,53.8733,53.5436,53.8636,36128.0
2017-07-20 13:00:00,55.53,55.62,55.49,55.62,23570.0,53.8539,53.9412,53.8151,53.9412,23570.0
2017-07-20 13:30:00,55.62,55.8,55.56,55.56,51691.0,53.9412,54.1158,53.883,53.883,51691.0
2017-07-20 14:00:00,55.56,55.6,55.47,55.5,21711.0,53.883,53.9218,53.7957,53.8248,21711.0
2017-07-20 14:30:00,55.51,55.66,55.47,55.61,48096.0,53.8345,53.98,53.7957,53.9315,48096.0
2017-07-20 15:00:00,55.61,55.67,55.53,55.66,46935.0,53.9315,53.9897,53.8539,53.98,46935.0
2017-07-20 15:30:00,55.65,55.67,55.39,55.4,107345.0,53.9703,53.9897,53.7181,53.7278,107345.0
2017-07-21 09:30:00,55.07,55.28,55.02,55.1,32109.0,53.4078,53.6115,53.3593,53.4369,32109.0
2017-07-21 10:00:00,55.13,55.18,55.1,55.17,32681.0,53.466,53.5145,53.4369,53.5048,32681.0
2017-07-21 10:30:00,55.18,55.33,55.15,55.28,55328.0,53.5145,53.66,53.4854,53.6115,55328.0
2017-07-21 11:00:00,55.29,55.47,55.28,55.47,74852.0,53.6212,53.7957,53.6115,53.7957,74852.0
2017-07-21 11:30:00,55.48,55.49,55.28,55.34,23766.0,53.8054,53.8151,53.6115,53.6697,23766.0
2017-07-21 12:00:00,55.34,55.43,55.32,55.38,20135.0,53.6697,53.7569,53.6503,53.7084,20135.0
2017-07-21 12:30:00,55.38,55.43,55.37,55.4,16457.0,53.7084,53.7569,53.6987,53.7278,16457.0
2017-07-21 13:00:00,55.4,55.42,55.27,55.27,19194.0,53.7278,53.7472,53.6018,53.6018,19194.0
2017-07-21 13:30:00,55.29,55.33,55.24,55.32,22699.0,53.6212,53.66,53.5727,53.6503,22699.0
2017-07-21 14:00:00,55.33,55.41,55.33,55.41,34653.0,53.66,53.7375,53.66,53.7375,34653.0
2017-07-21 14:30:00,55.4,55.53,55.38,55.51,18495.0,53.7278,53.8539,53.7084,53.8345,18495.0
2017-07-21 15:00:00,55.52,55.53,55.27,55.34,24796.0,53.8442,53.8539,53.6018,53.6697,24796.0
2017-07-21 15:30:00,55.35,55.4,55.22,55.23,108734.0,53.6794,53.7278,53.5533,53.563,108734.0
2017-07-24 09:30:00,55.31,55.35,55.02,55.28,22237.0,53.6406,53.6794,53.3593,53.6115,22237.0
2017-07-24 10:00:00,55.27,55.29,55.14,55.14,17197.0,53.6018,53.6212,53.4757,53.4757,17197.0
2017-07-24 10:30:00,55.13,55.16,54.98,55.12,22955.0,53.466,53.4951,53.3205,53.4563,22955.0
2017-07-24 11:00:00,55.12,55.21,55.11,55.15,25426.0,53.4563,53.5436,53.4466,53.4854,25426.0
2017-07-24 11:30:00,55.16,55.16,55.02,55.03,22278.0,53.4951,53.4951,53.3593,53.369,22278.0
2017-07-24 12:00:00,55.02,55.02,54.86,54.96,19702.0,53.3593,53.3593,53.2041,53.3011,19702.0
2017-07-24 12:30:00,54.96,54.98,54.89,54.93,14227.0,53.3011,53.3205,53.2332,53.272,14227.0
2017-07-24 13:00:00,54.93,55.08,54.91,55.06,20991.0,53.272,53.4175,53.2526,53.3981,20991.0
2017-07-24 13:30:00,55.05,55.12,55.0,55.0,17099.0,53.3884,53.4563,53.3399,53.3399,17099.0
2017-07-24 14:00:00,55.0,55.02,54.98,54.99,19396.0,53.3399,53.3593,53.3205,53.3302,19396.0
2017-07-24 14:30:00,55.0,55.0,54.83,54.86,28812.0,53.3399,53.3399,53.175,53.2041,28812.0
2017-07-24 15:00:00,54.86,55.02,54.85,54.95,29695.0,53.2041,53.3593,53.1944,53.2914,29695.0
2017-07-24 15:30:00,54.96,54.97,54.82,54.87,62972.0,53.3011,53.3108,53.1653,53.2138,62972.0
2017-07-25 09:30:00,55.05,55.35,55.05,55.27,19318.0,53.3884,53.6794,53.3884,53.6018,19318.0
2017-07-25 10:00:00,55.3,55.39,55.28,55.33,13988.0,53.6309,53.7181,53.6115,53.66,13988.0
2017-07-25 10:30:00,55.35,55.45,55.35,55.4,11342.0,53.6794,53.7763,53.6794,53.7278,11342.0
2017-07-25 11:00:00,55.47,55.56,55.43,55.56,13556.0,53.7957,53.883,53.7569,53.883,13556.0
2017-07-25 11:30:00,55.57,55.63,55.47,55.61,18280.0,53.8927,53.9509,53.7957,53.9315,18280.0
2017-07-25 12:00:00,55.59,55.64,55.44,55.47,10137.0,53.9121,53.9606,53.7666,53.7957,10137.0
2017-07-25 12:30:00,55.48,55.55,55.35,55.44,8580.0,53.8054,53.8733,53.6794,53.7666,8580.0
2017-07-25 13:00:00,55.44,55.5,55.44,55.48,8162.0,53.7666,53.8248,53.7666,53.8054,8162.0
2017-07-25 13:30:00,55.48,55.56,55.47,55.52,11709.0,53.8054,53.883,53.7957,53.8442,11709.0
2017-07-25 14:00:00,55.52,55.54,55.31,55.38,14500.0,53.8442,53.8636,53.6406,53.7084,14500.0
2017-07-25 14:30:00,55.39,55.43,55.39,55.4,12891.0,53.7181,53.7569,53.7181,53.7278,12891.0
2017-07-25 15:00:00,55.41,55.41,55.29,55.34,19882.0,53.7375,53.7375,53.6212,53.6697,19882.0
2017-07-25 15:30:00,55.35,55.38,55.25,55.26,62006.0,53.6794,53.7084,53.5824,53.5921,62006.0
2017-07-26 09:30:00,55.3,55.87,55.3,55.76,17854.0,53.6309,54.1837,53.6309,54.077,17854.0
2017-07-26 10:00:00,55.76,55.76,55.35,55.36,21384.0,54.077,54.077,53.6794,53.689,21384.0
2017-07-26 10:30:00,55.39,55.39,54.99,55.05,19993.0,53.7181,53.7181,53.3302,53.3884,19993.0
2017-07-26 11:00:00,55.07,55.29,55.06,55.2,21945.0,53.4078,53.6212,53.3981,53.5339,21945.0
2017-07-26 11:30:00,55.19,55.19,55.04,55.1,7282.0,53.5242,53.5242,53.3787,53.4369,7282.0
2017-07-26 12:00:00,55.1,55.1,55.02,55.03,8933.0,53.4369,53.4369,53.3593,53.369,8933.0
2017-07-26 12:30:00,55.03,55.05,54.84,54.84,8881.0,53.369,53.3884,53.1847,53.1847,8881.0
2017-07-26 13:00:00,54.83,54.97,54.66,54.7,18987.0,53.175,53.3108,53.0102,53.049,18987.0
2017-07-26 13:30:00,54.7,54.7,54.4,54.4,29614.0,53.049,53.049,52.758,52.758,29614.0
2017-07-26 14:00:00,54.42,54.56,54.4,54.47,50839.0,52.7774,52.9132,52.758,52.8259,50839.0
2017-07-26 14:30:00,54.47,54.6,54.43,54.53,37203.0,52.8259,52.952,52.7871,52.8841,37203.0
2017-07-26 15:00:00,54.54,54.72,54.51,54.54,34968.0,52.8938,53.0684,52.8647,52.8938,34968.0
2017-07-26 15:30:00,54.55,54.61,54.38,54.61,127528.0,52.9035,52.9617,52.7386,52.9617,127528.0
2017-07-27 09:30:00,54.67,54.8,54.59,54.73,27301.0,53.0199,53.146,52.9423,53.0781,27301.0
2017-07-27 10:00:00,54.73,54.86,54.62,54.86,14835.0,53.0781,53.2041,52.9714,53.2041,14835.0
2017-07-27 10:30:00,54.83,55.11,54.79,55.05,19609.0,53.175,53.4466,53.1363,53.3884,19609.0
2017-07-27 11:00:00,55.05,55.07,54.98,55.01,13521.0,53.3884,53.4078,53.3205,53.3496,13521.0
2017-07-27 11:30:00,55.0,55.17,54.99,55.12,23909.0,53.3399,53.5048,53.3302,53.4563,23909.0
2017-07-27 12:00:00,55.12,55.17,55.11,55.17,7545.0,53.4563,53.5048,53.4466,53.5048,7545.0
2017-07-27 12:30:00,55.16,55.27,55.15,55.2,14818.0,53.4951,53.6018,53.4854,53.5339,14818.0
2017-07-27 13:00:00,55.2,55.31,55.03,55.05,17318.0,53.5339,53.6406,53.369,53.3884,17318.0
2017-07-27 13:30:00,55.03,55.07,54.97,55.05,17471.0,53.369,53.4078,53.3108,53.3884,17471.0
2017-07-27 14:00:00,55.05,55.11,54.88,54.96,20204.0,53.3884,53.4466,53.2235,53.3011,20204.0
2017-07-27 14:30:00,54.96,55.06,54.89,55.06,17046.0,53.3011,53.3981,53.2332,53.3981,17046.0
2017-07-27 15:00:00,55.06,55.11,55.02,55.08,21139.0,53.3981,53.4466,53.3593,53.4175,21139.0
2017-07-27 15:30:00,55.07,55.23,55.0,55.19,56691.0,53.4078,53.563,53.3399,53.5242,56691.0
2017-07-28 09:30:00,54.97,55.73,54.86,55.55,51123.0,53.3108,54.0479,53.2041,53.8733,51123.0
2017-07-28 10:00:00,55.56,55.72,55.51,55.67,31525.0,53.883,54.0382,53.8345,53.9897,31525.0
2017-07-28 10:30:00,55.68,55.68,55.51,55.58,14146.0,53.9994,53.9994,53.8345,53.9024,14146.0
2017-07-28 11:00:00,55.57,55.63,55.52,55.57,19285.0,53.8927,53.9509,53.8442,53.8927,19285.0
2017-07-28 11:30:00,55.57,55.61,55.49,55.6,20819.0,53.8927,53.9315,53.8151,53.9218,20819.0
2017-07-28 12:00:00,55.61,55.76,55.56,55.7,22176.0,53.9315,54.077,53.883,54.0188,22176.0
2017-07-28 12:30:00,55.7,55.71,55.42,55.52,35871.0,54.0188,54.0285,53.7472,53.8442,35871.0
2017-07-28 13:00:00,55.52,55.58,55.44,55.46,15722.0,53.8442,53.9024,53.7666,53.786,15722.0
2017-07-28 13:30:00,55.47,55.61,55.45,55.45,31674.0,53.7957,53.9315,53.7763,53.7763,31674.0
2017-07-28 14:00:00,55.45,55.49,55.35,55.39,26184.0,53.7763,53.8151,53.6794,53.7181,26184.0
2017-07-28 14:30:00,55.39,55.48,55.37,55.45,25298.0,53.7181,53.8054,53.6987,53.7763,25298.0
2017-07-28 15:00:00,55.45,55.56,55.38,55.43,150498.0,53.7763,53.883,53.7084,53.7569,150498.0
2017-07-28 15:30:00,55.43,55.53,55.39,55.48,89359.0,53.7569,53.8539,53.7181,53.8054,89359.0
2017-07-31 09:30:00,55.54,55.72,55.46,55.62,34163.0,53.8636,54.0382,53.786,53.9412,34163.0
2017-07-31 10:00:00,55.65,55.86,55.59,55.75,48289.0,53.9703,54.174,53.9121,54.0673,48289.0
2017-07-31 10:30:00,55.75,55.75,55.64,55.73,85788.0,54.0673,54.0673,53.9606,54.0479,85788.0
2017-07-31 11:00:00,55.74,55.98,55.68,55.96,35560.0,54.0576,54.2903,53.9994,54.2709,35560.0
2017-07-31 11:30:00,55.96,56.03,55.84,55.87,24701.0,54.2709,54.3388,54.1546,54.1837,24701.0
2017-07-31 12:00:00,55.85,55.94,55.85,55.91,21235.0,54.1643,54.2515,54.1643,54.2224,21235.0
2017-07-31 12:30:00,55.92,55.98,55.91,55.95,16596.0,54.2321,54.2903,54.2224,54.2612,16596.0
2017-07-31 13:00:00,55.95,55.96,55.71,55.75,17383.0,54.2612,54.2709,54.0285,54.0673,17383.0
2017-07-31 13:30:00,55.74,55.82,55.69,55.73,34501.0,54.0576,54.1352,54.0091,54.0479,34501.0
2017-07-31 14:00:00,55.72,55.76,55.69,55.71,34710.0,54.0382,54.077,54.0091,54.0285,34710.0
2017-07-31 14:30:00,55.7,55.73,55.62,55.7,51284.0,54.0188,54.0479,53.9412,54.0188,51284.0
2017-07-31 15:00:00,55.69,55.75,55.66,55.7,42546.0,54.0091,54.0673,53.98,54.0188,42546.0
2017-07-31 15:30:00,55.71,55.75,55.58,55.6,105744.0,54.0285,54.0673,53.9024,53.9218,105744.0
2017-08-01 09:30:00,55.74,55.94,55.47,55.61,51295.0,54.0576,54.2515,53.7957,53.9315,51295.0
2017-08-01 10:00:00,55.61,55.86,55.58,55.82,24937.0,53.9315,54.174,53.9024,54.1352,24937.0
2017-08-01 10:30:00,55.84,56.03,55.84,56.0,31050.0,54.1546,54.3388,54.1546,54.3097,31050.0
2017-08-01 11:00:00,56.03,56.09,55.81,55.9,21028.0,54.3388,54.397,54.1255,54.2127,21028.0
2017-08-01 11:30:00,55.91,56.03,55.88,55.91,18466.0,54.2224,54.3388,54.1934,54.2224,18466.0
2017-08-01 12:00:00,55.92,56.13,55.85,56.04,38764.0,54.2321,54.4358,54.1643,54.3485,38764.0
2017-08-01 12:30:00,56.03,56.13,56.0,56.09,30044.0,54.3388,54.4358,54.3097,54.397,30044.0
2017-08-01 13:00:00,56.08,56.36,56.08,56.3,39587.0,54.3873,54.6589,54.3873,54.6007,39587.0
2017-08-01 13:30:00,56.28,56.33,56.25,56.29,18994.0,54.5813,54.6298,54.5522,54.591,18994.0
2017-08-01 14:00:00,56.27,56.37,56.26,56.37,36212.0,54.5716,54.6686,54.5619,54.6686,36212.0
2017-08-01 14:30:00,56.38,56.43,56.17,56.21,40183.0,54.6783,54.7268,54.4746,54.5134,40183.0
2017-08-01 15:00:00,56.22,56.23,56.09,56.23,35332.0,54.5231,54.5328,54.397,54.5328,35332.0
2017-08-01 15:30:00,56.22,56.23,56.16,56.18,92535.0,54.5231,54.5328,54.4649,54.4843,92535.0
2017-08-02 09:30:00,56.22,56.23,55.64,55.64,17388.0,54.5231,54.5328,53.9606,53.9606,17388.0
2017-08-02 10:00:00,55.69,55.77,55.02,55.17,25895.0,54.0091,54.0867,53.3593,53.5048,25895.0
2017-08-02 10:30:00,55.15,55.19,54.89,55.02,23131.0,53.4854,53.5242,53.2332,53.3593,23131.0
2017-08-02 11:00:00,55.03,55.18,54.86,55.07,34496.0,53.369,53.5145,53.2041,53.4078,34496.0
2017-08-02 11:30:00,55.07,55.23,55.03,55.2,22561.0,53.4078,53.563,53.369,53.5339,22561.0
2017-08-02 12:00:00,55.19,55.21,54.67,54.81,69320.0,53.5242,53.5436,53.0199,53.1556,69320.0
2017-08-02 12:30:00,54.83,55.05,54.82,55.04,33990.0,53.175,53.3884,53.1653,53.3787,33990.0
2017-08-02 13:00:00,55.05,55.12,54.99,55.05,42112.0,53.3884,53.4563,53.3302,53.3884,42112.0
2017-08-02 13:30:00,55.04,55.08,54.98,55.05,22140.0,53.3787,53.4175,53.3205,53.3884,22140.0
2017-08-02 14:00:00,55.03,55.11,54.94,55.11,25276.0,53.369,53.4466,53.2817,53.4466,25276.0
2017-08-02 14:30:00,55.11,55.35,55.11,55.28,38401.0,53.4466,53.6794,53.4466,53.6115,38401.0
2017-08-02 15:00:00,55.28,55.49,55.28,55.46,49861.0,53.6115,53.8151,53.6115,53.786,49861.0
2017-08-02 15:30:00,55.48,55.8,55.45,55.75,175151.0,53.8054,54.1158,53.7763,54.0673,175151.0
2017-08-03 09:30:00,56.85,58.97,56.09,58.9,121011.0,55.1341,57.1901,54.397,57.1222,121011.0
2017-08-03 10:00:00,58.9,59.0,57.54,58.2,162707.0,57.1222,57.2192,55.8032,56.4433,162707.0
2017-08-03 10:30:00,58.18,58.5,57.98,58.48,49043.0,56.4239,56.7343,56.23,56.7149,49043.0
2017-08-03 11:00:00,58.48,58.63,58.23,58.53,45453.0,56.7149,56.8603,56.4724,56.7634,45453.0
2017-08-03 11:30:00,58.45,59.04,58.42,59.01,98239.0,56.6858,57.258,56.6567,57.2289,98239.0
2017-08-03 12:00:00,59.01,59.52,58.92,59.06,83737.0,57.2289,57.7235,57.1416,57.2774,83737.0
2017-08-03 12:30:00,59.05,60.13,58.96,60.13,188694.0,57.2677,58.3151,57.1804,58.3151,188694.0
2017-08-03 13:00:00,60.13,60.55,59.83,60.04,104860.0,58.3151,58.7224,58.0241,58.2278,104860.0
2017-08-03 13:30:00,60.05,60.57,59.98,60.21,112670.0,58.2375,58.7418,58.1696,58.3927,112670.0
2017-08-03 14:00:00,60.21,60.21,59.77,60.04,116149.0,58.3927,58.3927,57.9659,58.2278,116149.0
2017-08-03 14:30:00,60.18,60.49,60.04,60.31,141172.0,58.3636,58.6642,58.2278,58.4896,141172.0
2017-08-03 15:00:00,60.3,60.66,60.23,60.37,181308.0,58.4799,58.8291,58.4121,58.5478,181308.0
2017-08-03 15:30:00,60.37,60.38,59.93,59.93,350345.0,58.5478,58.5575,58.1211,58.1211,350345.0
2017-08-04 09:30:00,60.39,60.46,59.75,60.22,70442.0,58.5672,58.6351,57.9465,58.4024,70442.0
2017-08-04 10:00:00,60.24,60.86,60.2,60.84,65802.0,58.4218,59.023,58.383,59.0036,65802.0
2017-08-04 10:30:00,60.82,61.07,60.19,60.2,106964.0,58.9842,59.2267,58.3733,58.383,106964.0
2017-08-04 11:00:00,60.19,60.41,60.16,60.35,35105.0,58.3733,58.5866,58.3442,58.5284,35105.0
2017-08-04 11:30:00,60.3,60.46,60.11,60.25,40933.0,58.4799,58.6351,58.2957,58.4315,40933.0
2017-08-04 12:00:00,60.26,60.46,59.99,60.18,38687.0,58.4412,58.6351,58.1793,58.3636,38687.0
2017-08-04 12:30:00,60.18,60.26,60.12,60.26,33217.0,58.3636,58.4412,58.3054,58.4412,33217.0
2017-08-04 13:00:00,60.23,60.27,60.11,60.18,34136.0,58.4121,58.4508,58.2957,58.3636,34136.0
2017-08-04 13:30:00,60.21,60.29,59.96,59.97,38140.0,58.3927,58.4702,58.1502,58.1599,38140.0
2017-08-04 14:00:00,59.97,60.02,59.65,59.83,32152.0,58.1599,58.2084,57.8496,58.0241,32152.0
2017-08-04 14:30:00,59.83,60.23,59.8,60.23,53891.0,58.0241,58.4121,57.995,58.4121,53891.0
2017-08-04 15:00:00,60.2,60.36,60.17,60.23,48387.0,58.383,58.5381,58.3539,58.4121,48387.0
2017-08-04 15:30:00,60.23,60.43,60.19,60.31,133088.0,58.4121,58.606,58.3733,58.4896,133088.0
2017-08-07 09:30:00,60.8,60.82,60.35,60.36,36120.0,58.9649,58.9842,58.5284,58.5381,36120.0
2017-08-07 10:00:00,60.37,60.54,60.34,60.38,30258.0,58.5478,58.7127,58.5187,58.5575,30258.0
2017-08-07 10:30:00,60.39,60.53,60.36,60.49,29835.0,58.5672,58.703,58.5381,58.6642,29835.0
2017-08-07 11:00:00,60.49,60.54,60.44,60.51,61092.0,58.6642,58.7127,58.6157,58.6836,61092.0
2017-08-07 11:30:00,60.51,60.67,60.43,60.51,51277.0,58.6836,58.8388,58.606,58.6836,51277.0
2017-08-07 12:00:00,60.51,60.85,60.51,60.84,48197.0,58.6836,59.0133,58.6836,59.0036,48197.0
2017-08-07 12:30:00,60.84,60.85,60.57,60.57,23472.0,59.0036,59.0133,58.7418,58.7418,23472.0
2017-08-07 13:00:00,60.58,60.62,60.56,60.58,18956.0,58.7515,58.7903,58.7321,58.7515,18956.0
2017-08-07 13:30:00,60.59,60.6,60.5,60.57,46639.0,58.7612,58.7709,58.6739,58.7418,46639.0
2017-08-07 14:00:00,60.59,60.69,60.51,60.69,39643.0,58.7612,58.8582,58.6836,58.8582,39643.0
2017-08-07 14:30:00,60.69,60.74,60.65,60.66,31407.0,58.8582,58.9067,58.8194,58.8291,31407.0
2017-08-07 15:00:00,60.66,60.77,60.63,60.69,46384.0,58.8291,58.9358,58.8,58.8582,46384.0
2017-08-07 15:30:00,60.71,60.73,60.54,60.63,87987.0,58.8776,58.897,58.7127,58.8,87987.0
2017-08-08 09:30:00,60.44,60.65,59.81,60.03,36698.0,58.6157,58.8194,58.0047,58.2181,36698.0
2017-08-08 10:00:00,60.02,60.04,59.71,59.78,19059.0,58.2084,58.2278,57.9078,57.9756,19059.0
2017-08-08 10:30:00,59.79,60.11,59.59,60.0,90491.0,57.9853,58.2957,57.7914,58.189,90491.0
2017-08-08 11:00:00,60.04,60.59,60.0,60.46,100160.0,58.2278,58.7612,58.189,58.6351,100160.0
2017-08-08 11:30:00,60.46,60.5,60.3,60.45,15296.0,58.6351,58.6739,58.4799,58.6254,15296.0
2017-08-08 12:00:00,60.45,60.68,60.39,60.45,66062.0,58.6254,58.8485,58.5672,58.6254,66062.0
2017-08-08 12:30:00,60.49,60.56,59.78,59.78,95662.0,58.6642,58.7321,57.9756,57.9756,95662.0
2017-08-08 13:00:00,59.81,59.85,59.3,59.51,145297.0,58.0047,58.0435,57.5101,57.7138,145297.0
2017-08-08 13:30:00,59.52,59.74,59.39,59.64,40908.0,57.7235,57.9368,57.5974,57.8399,40908.0
2017-08-08 14:00:00,59.64,59.68,59.48,59.52,30224.0,57.8399,57.8787,57.6847,57.7235,30224.0
2017-08-08 14:30:00,59.55,59.56,59.1,59.11,24425.0,57.7526,57.7623,57.3162,57.3259,24425.0
2017-08-08 15:00:00,59.11,59.32,58.92,58.99,50123.0,57.3259,57.5295,57.1416,57.2095,50123.0
2017-08-08 15:30:00,58.99,59.07,58.61,58.95,206872.0,57.2095,57.2871,56.841,57.1707,206872.0
2017-08-09 09:30:00,57.17,57.75,56.77,57.62,714541.0,55.4444,56.0069,55.0565,55.8808,714541.0
2017-08-09 10:00:00,57.64,57.9,57.53,57.7,480513.0,55.9002,56.1524,55.7936,55.9584,480513.0
2017-08-09 10:30:00,57.7,57.78,57.52,57.57,218934.0,55.9584,56.036,55.7839,55.8323,218934.0
2017-08-09 11:00:00,57.57,57.87,57.53,57.74,629251.0,55.8323,56.1233,55.7936,55.9972,629251.0
2017-08-09 11:30:00,57.74,57.76,57.4,57.73,216565.0,55.9972,56.0166,55.6675,55.9875,216565.0
2017-08-09 12:00:00,57.73,57.76,57.63,57.65,214878.0,55.9875,56.0166,55.8905,55.9099,214878.0
2017-08-09 12:30:00,57.64,57.75,57.46,57.67,281729.0,55.9002,56.0069,55.7257,55.9293,281729.0
2017-08-09 13:00:00,57.68,57.73,57.39,57.72,190468.0,55.939,55.9875,55.6578,55.9778,190468.0
2017-08-09 13:30:00,57.72,57.74,57.53,57.53,195542.0,55.9778,55.9972,55.7936,55.7936,195542.0
2017-08-09 14:00:00,57.54,57.64,57.35,57.48,225809.0,55.8032,55.9002,55.619,55.7451,225809.0
2017-08-09 14:30:00,57.48,57.51,57.23,57.46,139917.0,55.7451,55.7742,55.5026,55.7257,139917.0
2017-08-09 15:00:00,57.49,57.58,57.34,57.48,266809.0,55.7548,55.842,55.6093,55.7451,266809.0
2017-08-09 15:30:00,57.49,57.5,57.2,57.29,646566.0,55.7548,55.7645,55.4735,55.5608,646566.0
2017-08-10 09:30:00,57.17,57.6,56.87,57.37,84524.0,55.4444,55.8614,55.1535,55.6384,84524.0
2017-08-10 10:00:00,57.36,57.41,57.04,57.26,43235.0,55.6287,55.6772,55.3183,55.5317,43235.0
2017-08-10 10:30:00,57.26,57.38,57.02,57.19,78988.0,55.5317,55.6481,55.2989,55.4638,78988.0
2017-08-10 11:00:00,57.2,57.5,57.14,57.24,153889.0,55.4735,55.7645,55.4153,55.5123,153889.0
2017-08-10 11:30:00,57.18,57.28,57.01,57.04,49983.0,55.4541,55.5511,55.2892,55.3183,49983.0
2017-08-10 12:00:00,57.03,57.18,56.94,56.97,24318.0,55.3086,55.4541,55.2214,55.2505,24318.0
2017-08-10 12:30:00,56.96,57.12,56.82,56.98,29655.0,55.2408,55.3959,55.105,55.2602,29655.0
2017-08-10 13:00:00,56.98,56.98,56.73,56.98,34229.0,55.2602,55.2602,55.0177,55.2602,34229.0
2017-08-10 13:30:00,56.98,57.25,56.96,57.03,70344.0,55.2602,55.522,55.2408,55.3086,70344.0
2017-08-10 14:00:00,56.99,57.15,56.99,57.12,53259.0,55.2698,55.425,55.2698,55.3959,53259.0
2017-08-10 14:30:00,57.15,57.15,56.99,56.99,58961.0,55.425,55.425,55.2698,55.2698,58961.0
2017-08-10 15:00:00,57.01,57.03,56.78,56.83,104741.0,55.2892,55.3086,55.0662,55.1147,104741.0
2017-08-10 15:30:00,56.83,56.85,56.45,56.57,283801.0,55.1147,55.1341,54.7461,54.8625,283801.0
2017-08-11 09:30:00,56.38,56.83,56.24,56.48,68768.0,54.6783,55.1147,54.5425,54.7752,68768.0
2017-08-11 10:00:00,56.47,56.51,56.07,56.07,54820.0,54.7655,54.8043,54.3776,54.3776,54820.0
2017-08-11 10:30:00,56.07,56.58,56.05,56.54,23909.0,54.3776,54.8722,54.3582,54.8334,23909.0
2017-08-11 11:00:00,56.58,56.59,56.35,56.35,598287.0,54.8722,54.8819,54.6492,54.6492,598287.0
2017-08-11 11:30:00,56.39,57.04,56.39,56.94,40080.0,54.688,55.3183,54.688,55.2214,40080.0
2017-08-11 12:00:00,56.93,57.01,56.88,56.98,124720.0,55.2117,55.2892,55.1632,55.2602,124720.0
2017-08-11 12:30:00,56.98,57.04,56.91,56.91,30690.0,55.2602,55.3183,55.1923,55.1923,30690.0
2017-08-11 13:00:00,56.9,56.93,56.82,56.82,24074.0,55.1826,55.2117,55.105,55.105,24074.0
2017-08-11 13:30:00,56.81,56.82,56.68,56.74,35654.0,55.0953,55.105,54.9692,55.0274,35654.0
2017-08-11 14:00:00,56.74,56.76,56.64,56.65,59725.0,55.0274,55.0468,54.9304,54.9401,59725.0
2017-08-11 14:30:00,56.65,56.73,56.59,56.71,27924.0,54.9401,55.0177,54.8819,54.9983,27924.0
2017-08-11 15:00:00,56.71,56.75,56.68,56.69,51132.0,54.9983,55.0371,54.9692,54.9789,51132.0
2017-08-11 15:30:00,56.7,56.81,56.45,56.53,288433.0,54.9886,55.0953,54.7461,54.8237,288433.0
2017-08-14 09:30:00,57.05,57.41,56.85,57.13,79154.0,55.328,55.6772,55.1341,55.4056,79154.0
2017-08-14 10:00:00,57.15,57.39,57.09,57.3,101116.0,55.425,55.6578,55.3668,55.5705,101116.0
2017-08-14 10:30:00,57.28,57.31,56.94,57.2,64971.0,55.5511,55.5802,55.2214,55.4735,64971.0
2017-08-14 11:00:00,57.19,57.28,57.09,57.28,65195.0,55.4638,55.5511,55.3668,55.5511,65195.0
2017-08-14 11:30:00,57.29,57.3,57.09,57.09,76972.0,55.5608,55.5705,55.3668,55.3668,76972.0
2017-08-14 12:00:00,57.08,57.25,56.94,57.01,47347.0,55.3571,55.522,55.2214,55.2892,47347.0
2017-08-14 12:30:00,57.01,57.16,56.91,56.91,32629.0,55.2892,55.4347,55.1923,55.1923,32629.0
2017-08-14 13:00:00,56.93,56.98,56.82,56.95,41251.0,55.2117,55.2602,55.105,55.2311,41251.0
2017-08-14 13:30:00,56.99,57.05,56.9,57.0,49252.0,55.2698,55.328,55.1826,55.2795,49252.0
2017-08-14 14:00:00,57.0,57.02,56.87,56.97,49762.0,55.2795,55.2989,55.1535,55.2505,49762.0
2017-08-14 14:30:00,56.98,57.01,56.88,57.0,61220.0,55.2602,55.2892,55.1632,55.2795,61220.0
2017-08-14 15:00:00,57.0,57.15,57.0,57.13,63849.0,55.2795,55.425,55.2795,55.4056,63849.0
2017-08-14 15:30:00,57.13,57.21,57.05,57.07,244827.0,55.4056,55.4832,55.328,55.3474,244827.0
2017-08-15 09:30:00,57.5,57.6,57.2,57.6,62594.0,55.7645,55.8614,55.4735,55.8614,62594.0
2017-08-15 10:00:00,57.61,57.74,57.27,57.35,54907.0,55.8711,55.9972,55.5414,55.619,54907.0
2017-08-15 10:30:00,57.33,57.33,57.09,57.11,33548.0,55.5996,55.5996,55.3668,55.3862,33548.0
2017-08-15 11:00:00,57.08,57.13,57.0,57.11,35611.0,55.3571,55.4056,55.2795,55.3862,35611.0
2017-08-15 11:30:00,57.12,57.27,57.09,57.2,46255.0,55.3959,55.5414,55.3668,55.4735,46255.0
2017-08-15 12:00:00,57.2,57.36,57.1,57.15,35706.0,55.4735,55.6287,55.3765,55.425,35706.0
2017-08-15 12:30:00,57.15,57.21,57.09,57.12,18425.0,55.425,55.4832,55.3668,55.3959,18425.0
2017-08-15 13:00:00,57.12,57.15,57.07,57.09,20351.0,55.3959,55.425,55.3474,55.3668,20351.0
2017-08-15 13:30:00,57.11,57.25,57.09,57.17,25792.0,55.3862,55.522,55.3668,55.4444,25792.0
2017-08-15 14:00:00,57.18,57.26,57.06,57.09,52033.0,55.4541,55.5317,55.3377,55.3668,52033.0
2017-08-15 14:30:00,57.1,57.1,56.99,57.06,52509.0,55.3765,55.3765,55.2698,55.3377,52509.0
2017-08-15 15:00:00,57.07,57.1,57.03,57.07,60801.0,55.3474,55.3765,55.3086,55.3474,60801.0
2017-08-15 15:30:00,57.07,57.1,56.91,56.92,113460.0,55.3474,55.3765,55.1923,55.202,113460.0
2017-08-16 09:30:00,57.04,57.37,56.97,57.16,42626.0,55.3183,55.6384,55.2505,55.4347,42626.0
2017-08-16 10:00:00,57.16,57.18,56.93,57.06,68483.0,55.4347,55.4541,55.2117,55.3377,68483.0
2017-08-16 10:30:00,57.08,57.18,56.94,57.01,67868.0,55.3571,55.4541,55.2214,55.2892,67868.0
2017-08-16 11:00:00,57.02,57.03,56.8,56.96,68898.0,55.2989,55.3086,55.0856,55.2408,68898.0
2017-08-16 11:30:00,56.96,57.09,56.91,56.98,78991.0,55.2408,55.3668,55.1923,55.2602,78991.0
2017-08-16 12:00:00,56.98,56.99,56.8,56.8,54247.0,55.2602,55.2698,55.0856,55.0856,54247.0
2017-08-16 12:30:00,56.81,56.9,56.74,56.88,36895.0,55.0953,55.1826,55.0274,55.1632,36895.0
2017-08-16 13:00:00,56.92,56.94,56.67,56.71,66074.0,55.202,55.2214,54.9595,54.9983,66074.0
2017-08-16 13:30:00,56.71,56.82,56.62,56.72,38983.0,54.9983,55.105,54.911,55.008,38983.0
2017-08-16 14:00:00,56.73,56.92,56.53,56.63,56046.0,55.0177,55.202,54.8237,54.9207,56046.0
2017-08-16 14:30:00,56.62,56.89,56.58,56.79,49727.0,54.911,55.1729,54.8722,55.0759,49727.0
2017-08-16 15:00:00,56.79,56.82,56.59,56.6,72795.0,55.0759,55.105,54.8819,54.8916,72795.0
2017-08-16 15:30:00,56.61,56.69,56.55,56.68,138296.0,54.9013,54.9789,54.8431,54.9692,138296.0
2017-08-17 09:30:00,56.29,56.8,56.24,56.49,66381.0,54.591,55.0856,54.5425,54.7849,66381.0
2017-08-17 10:00:00,56.46,56.58,55.96,56.24,95206.0,54.7558,54.8722,54.2709,54.5425,95206.0
2017-08-17 10:30:00,56.23,56.74,56.23,56.63,73499.0,54.5328,55.0274,54.5328,54.9207,73499.0
2017-08-17 11:00:00,56.61,56.77,56.53,56.54,61729.0,54.9013,55.0565,54.8237,54.8334,61729.0
2017-08-17 11:30:00,56.52,56.56,56.43,56.56,21398.0,54.814,54.8528,54.7268,54.8528,21398.0
2017-08-17 12:00:00,56.56,56.63,56.28,56.32,95766.0,54.8528,54.9207,54.5813,54.6201,95766.0
2017-08-17 12:30:00,56.32,56.4,56.24,56.27,26726.0,54.6201,54.6977,54.5425,54.5716,26726.0
2017-08-17 13:00:00,56.26,56.26,56.15,56.17,22747.0,54.5619,54.5619,54.4552,54.4746,22747.0
2017-08-17 13:30:00,56.17,56.22,56.09,56.16,21066.0,54.4746,54.5231,54.397,54.4649,21066.0
2017-08-17 14:00:00,56.17,56.23,56.08,56.22,36390.0,54.4746,54.5328,54.3873,54.5231,36390.0
2017-08-17 14:30:00,56.22,56.22,55.94,56.18,425142.0,54.5231,54.5231,54.2515,54.4843,425142.0
2017-08-17 15:00:00,56.19,56.26,56.09,56.17,102423.0,54.494,54.5619,54.397,54.4746,102423.0
2017-08-17 15:30:00,56.16,56.2,55.8,55.97,163287.0,54.4649,54.5037,54.1158,54.2806,163287.0
2017-08-18 09:30:00,55.86,56.19,55.7,55.83,18817.0,54.174,54.494,54.0188,54.1449,18817.0
2017-08-18 10:00:00,55.88,56.17,55.85,56.04,22080.0,54.1934,54.4746,54.1643,54.3485,22080.0
2017-08-18 10:30:00,56.03,56.14,55.93,56.07,15045.0,54.3388,54.4455,54.2418,54.3776,15045.0
2017-08-18 11:00:00,56.07,56.07,55.83,55.93,23482.0,54.3776,54.3776,54.1449,54.2418,23482.0
2017-08-18 11:30:00,55.93,55.96,55.82,55.87,28781.0,54.2418,54.2709,54.1352,54.1837,28781.0
2017-08-18 12:00:00,55.87,55.95,55.8,55.93,16065.0,54.1837,54.2612,54.1158,54.2418,16065.0
2017-08-18 12:30:00,55.94,56.05,55.91,55.95,21121.0,54.2515,54.3582,54.2224,54.2612,21121.0
2017-08-18 13:00:00,55.94,56.15,55.84,56.11,260565.0,54.2515,54.4552,54.1546,54.4164,260565.0
2017-08-18 13:30:00,56.11,56.13,55.95,56.04,20880.0,54.4164,54.4358,54.2612,54.3485,20880.0
2017-08-18 14:00:00,56.05,56.17,56.01,56.16,19022.0,54.3582,54.4746,54.3194,54.4649,19022.0
2017-08-18 14:30:00,56.15,56.28,56.1,56.11,28791.0,54.4552,54.5813,54.4067,54.4164,28791.0
2017-08-18 15:00:00,56.11,56.26,56.09,56.14,36406.0,54.4164,54.5619,54.397,54.4455,36406.0
2017-08-18 15:30:00,56.15,56.16,55.95,56.01,98030.0,54.4552,54.4649,54.2612,54.3194,98030.0
2017-08-21 09:30:00,56.04,56.24,55.87,56.13,12964.0,54.3485,54.5425,54.1837,54.4358,12964.0
2017-08-21 10:00:00,56.15,56.19,56.08,56.16,9834.0,54.4552,54.494,54.3873,54.4649,9834.0
2017-08-21 10:30:00,56.22,56.41,56.22,56.4,14244.0,54.5231,54.7074,54.5231,54.6977,14244.0
2017-08-21 11:00:00,56.42,56.56,56.37,56.39,17395.0,54.7171,54.8528,54.6686,54.688,17395.0
2017-08-21 11:30:00,56.35,56.4,56.31,56.36,14137.0,54.6492,54.6977,54.6104,54.6589,14137.0
2017-08-21 12:00:00,56.35,56.35,56.27,56.31,13949.0,54.6492,54.6492,54.5716,54.6104,13949.0
2017-08-21 12:30:00,56.31,56.35,56.28,56.34,27410.0,54.6104,54.6492,54.5813,54.6395,27410.0
2017-08-21 13:00:00,56.33,56.41,56.32,56.4,18987.0,54.6298,54.7074,54.6201,54.6977,18987.0
2017-08-21 13:30:00,56.4,56.41,56.22,56.23,16009.0,54.6977,54.7074,54.5231,54.5328,16009.0
2017-08-21 14:00:00,56.24,56.25,56.15,56.17,15071.0,54.5425,54.5522,54.4552,54.4746,15071.0
2017-08-21 14:30:00,56.18,56.22,56.16,56.19,16327.0,54.4843,54.5231,54.4649,54.494,16327.0
2017-08-21 15:00:00,56.18,56.26,56.16,56.25,21726.0,54.4843,54.5619,54.4649,54.5522,21726.0
2017-08-21 15:30:00,56.26,56.36,56.18,56.27,66988.0,54.5619,54.6589,54.4843,54.5716,66988.0
2017-08-22 09:30:00,56.39,57.17,56.23,57.13,37891.0,54.688,55.4444,54.5328,55.4056,37891.0
2017-08-22 10:00:00,57.14,57.66,57.14,57.4,145692.0,55.4153,55.9196,55.4153,55.6675,145692.0
2017-08-22 10:30:00,57.4,57.5,57.13,57.13,174482.0,55.6675,55.7645,55.4056,55.4056,174482.0
2017-08-22 11:00:00,57.16,57.25,57.13,57.25,37839.0,55.4347,55.522,55.4056,55.522,37839.0
2017-08-22 11:30:00,57.25,57.36,57.25,57.32,26439.0,55.522,55.6287,55.522,55.5899,26439.0
2017-08-22 12:00:00,57.35,57.4,57.26,57.26,21184.0,55.619,55.6675,55.5317,55.5317,21184.0
2017-08-22 12:30:00,57.28,57.3,57.21,57.26,17939.0,55.5511,55.5705,55.4832,55.5317,17939.0
2017-08-22 13:00:00,57.26,57.35,57.26,57.34,13941.0,55.5317,55.619,55.5317,55.6093,13941.0
2017-08-22 13:30:00,57.36,57.41,57.23,57.27,19430.0,55.6287,55.6772,55.5026,55.5414,19430.0
2017-08-22 14:00:00,57.25,57.5,57.23,57.46,25653.0,55.522,55.7645,55.5026,55.7257,25653.0
2017-08-22 14:30:00,57.47,57.59,57.46,57.56,74207.0,55.7354,55.8517,55.7257,55.8226,74207.0
2017-08-22 15:00:00,57.55,57.65,57.51,57.6,93406.0,55.8129,55.9099,55.7742,55.8614,93406.0
2017-08-22 15:30:00,57.6,57.69,57.49,57.5,217500.0,55.8614,55.9487,55.7548,55.7645,217500.0
2017-08-23 09:30:00,57.13,57.68,56.23,57.67,54233.0,55.4056,55.939,54.5328,55.9293,54233.0
2017-08-23 10:00:00,57.66,57.89,57.51,57.61,145547.0,55.9196,56.1427,55.7742,55.8711,145547.0
2017-08-23 10:30:00,57.58,57.67,57.3,57.6,49383.0,55.842,55.9293,55.5705,55.8614,49383.0
2017-08-23 11:00:00,57.62,57.62,57.3,57.46,46655.0,55.8808,55.8808,55.5705,55.7257,46655.0
2017-08-23 11:30:00,57.47,57.61,57.4,57.57,49401.0,55.7354,55.8711,55.6675,55.8323,49401.0
2017-08-23 12:00:00,57.58,57.66,57.55,57.57,35895.0,55.842,55.9196,55.8129,55.8323,35895.0
2017-08-23 12:30:00,57.57,57.62,57.55,57.56,28396.0,55.8323,55.8808,55.8129,55.8226,28396.0
2017-08-23 13:00:00,57.57,57.6,57.52,57.55,98121.0,55.8323,55.8614,55.7839,55.8129,98121.0
2017-08-23 13:30:00,57.57,57.61,57.35,57.44,28369.0,55.8323,55.8711,55.619,55.7063,28369.0
2017-08-23 14:00:00,57.45,57.5,57.31,57.33,23126.0,55.716,55.7645,55.5802,55.5996,23126.0
2017-08-23 14:30:00,57.34,57.38,57.28,57.37,34375.0,55.6093,55.6481,55.5511,55.6384,34375.0
2017-08-23 15:00:00,57.36,57.54,57.36,57.51,82881.0,55.6287,55.8032,55.6287,55.7742,82881.0
2017-08-23 15:30:00,57.51,57.62,57.47,57.49,285607.0,55.7742,55.8808,55.7354,55.7548,285607.0
2017-08-24 09:30:00,57.62,57.84,57.54,57.71,22609.0,55.8808,56.0942,55.8032,55.9681,22609.0
2017-08-24 10:00:00,57.74,57.79,57.53,57.66,69503.0,55.9972,56.0457,55.7936,55.9196,69503.0
2017-08-24 10:30:00,57.67,57.78,57.58,57.65,42330.0,55.9293,56.036,55.842,55.9099,42330.0
2017-08-24 11:00:00,57.65,57.82,57.63,57.76,28734.0,55.9099,56.0748,55.8905,56.0166,28734.0
2017-08-24 11:30:00,57.74,57.74,57.52,57.52,19370.0,55.9972,55.9972,55.7839,55.7839,19370.0
2017-08-24 12:00:00,57.52,57.65,57.43,57.43,23421.0,55.7839,55.9099,55.6966,55.6966,23421.0
2017-08-24 12:30:00,57.45,57.55,57.42,57.43,16388.0,55.716,55.8129,55.6869,55.6966,16388.0
2017-08-24 13:00:00,57.42,57.49,57.4,57.41,16921.0,55.6869,55.7548,55.6675,55.6772,16921.0
2017-08-24 13:30:00,57.4,57.42,57.25,57.26,21331.0,55.6675,55.6869,55.522,55.5317,21331.0
2017-08-24 14:00:00,57.25,57.28,57.12,57.13,28513.0,55.522,55.5511,55.3959,55.4056,28513.0
2017-08-24 14:30:00,57.13,57.26,57.12,57.19,57759.0,55.4056,55.5317,55.3959,55.4638,57759.0
2017-08-24 15:00:00,57.18,57.3,57.13,57.28,61174.0,55.4541,55.5705,55.4056,55.5511,61174.0
2017-08-24 15:30:00,57.28,57.29,57.16,57.17,122866.0,55.5511,55.5608,55.4347,55.4444,122866.0
2017-08-25 09:30:00,57.57,57.73,57.31,57.44,44708.0,55.8323,55.9875,55.5802,55.7063,44708.0
2017-08-25 10:00:00,57.43,57.49,57.34,57.38,50026.0,55.6966,55.7548,55.6093,55.6481,50026.0
2017-08-25 10:30:00,57.38,57.46,57.27,57.39,42127.0,55.6481,55.7257,55.5414,55.6578,42127.0
2017-08-25 11:00:00,57.4,57.45,57.26,57.42,66425.0,55.6675,55.716,55.5317,55.6869,66425.0
2017-08-25 11:30:00,57.41,57.56,57.36,57.4,31591.0,55.6772,55.8226,55.6287,55.6675,31591.0
2017-08-25 12:00:00,57.37,57.73,57.37,57.72,30611.0,55.6384,55.9875,55.6384,55.9778,30611.0
2017-08-25 12:30:00,57.72,57.72,57.61,57.67,34128.0,55.9778,55.9778,55.8711,55.9293,34128.0
2017-08-25 13:00:00,57.66,57.72,57.64,57.7,92200.0,55.9196,55.9778,55.9002,55.9584,92200.0
2017-08-25 13:30:00,57.69,57.71,57.64,57.68,74241.0,55.9487,55.9681,55.9002,55.939,74241.0
2017-08-25 14:00:00,57.69,57.69,57.64,57.66,57823.0,55.9487,55.9487,55.9002,55.9196,57823.0
2017-08-25 14:30:00,57.66,57.89,57.63,57.89,98222.0,55.9196,56.1427,55.8905,56.1427,98222.0
2017-08-25 15:00:00,57.88,58.09,57.86,58.0,105459.0,56.133,56.3366,56.1136,56.2494,105459.0
2017-08-25 15:30:00,58.0,58.01,57.79,57.84,234205.0,56.2494,56.2591,56.0457,56.0942,234205.0
2017-08-28 09:30:00,57.86,58.1,57.86,58.1,40147.0,56.1136,56.3463,56.1136,56.3463,40147.0
2017-08-28 10:00:00,58.09,58.15,57.77,57.79,185625.0,56.3366,56.3948,56.0263,56.0457,185625.0
2017-08-28 10:30:00,57.77,58.01,57.73,58.01,30070.0,56.0263,56.2591,55.9875,56.2591,30070.0
2017-08-28 11:00:00,58.02,58.05,57.81,57.95,40421.0,56.2688,56.2979,56.0651,56.2009,40421.0
2017-08-28 11:30:00,57.95,57.95,57.8,57.81,22537.0,56.2009,56.2009,56.0554,56.0651,22537.0
2017-08-28 12:00:00,57.82,57.93,57.8,57.8,20952.0,56.0748,56.1815,56.0554,56.0554,20952.0
2017-08-28 12:30:00,57.8,57.83,57.72,57.72,17702.0,56.0554,56.0845,55.9778,55.9778,17702.0
2017-08-28 13:00:00,57.73,57.78,57.71,57.76,15311.0,55.9875,56.036,55.9681,56.0166,15311.0
2017-08-28 13:30:00,57.75,57.77,57.63,57.69,17932.0,56.0069,56.0263,55.8905,55.9487,17932.0
2017-08-28 14:00:00,57.69,57.71,57.56,57.56,23167.0,55.9487,55.9681,55.8226,55.8226,23167.0
2017-08-28 14:30:00,57.56,57.74,57.52,57.73,30944.0,55.8226,55.9972,55.7839,55.9875,30944.0
2017-08-28 15:00:00,57.74,57.82,57.68,57.82,87161.0,55.9972,56.0748,55.939,56.0748,87161.0
2017-08-28 15:30:00,57.8,57.99,57.77,57.98,128629.0,56.0554,56.2397,56.0263,56.23,128629.0
2017-08-29 09:30:00,57.41,58.17,57.41,58.04,40815.0,55.6772,56.4142,55.6772,56.2882,40815.0
2017-08-29 10:00:00,58.01,58.25,57.95,57.97,149741.0,56.2591,56.4918,56.2009,56.2203,149741.0
2017-08-29 10:30:00,57.96,58.04,57.89,57.97,27987.0,56.2106,56.2882,56.1427,56.2203,27987.0
2017-08-29 11:00:00,58.01,58.19,57.89,57.9,179442.0,56.2591,56.4336,56.1427,56.1524,179442.0
2017-08-29 11:30:00,57.93,57.98,57.89,57.91,16218.0,56.1815,56.23,56.1427,56.1621,16218.0
2017-08-29 12:00:00,57.9,58.1,57.9,58.07,18434.0,56.1524,56.3463,56.1524,56.3173,18434.0
2017-08-29 12:30:00,58.06,58.14,58.04,58.1,19585.0,56.3076,56.3851,56.2882,56.3463,19585.0
2017-08-29 13:00:00,58.1,58.11,57.99,58.03,14975.0,56.3463,56.356,56.2397,56.2785,14975.0
2017-08-29 13:30:00,58.0,58.02,57.96,57.99,22000.0,56.2494,56.2688,56.2106,56.2397,22000.0
2017-08-29 14:00:00,57.98,58.06,57.95,58.06,30415.0,56.23,56.3076,56.2009,56.3076,30415.0
2017-08-29 14:30:00,58.07,58.12,58.05,58.07,16418.0,56.3173,56.3657,56.2979,56.3173,16418.0
2017-08-29 15:00:00,58.06,58.07,57.96,57.99,34334.0,56.3076,56.3173,56.2106,56.2397,34334.0
2017-08-29 15:30:00,58.0,58.16,57.97,58.08,117742.0,56.2494,56.4045,56.2203,56.3269,117742.0
2017-08-30 09:30:00,58.13,58.52,58.13,58.28,32856.0,56.3754,56.7537,56.3754,56.5209,32856.0
2017-08-30 10:00:00,58.25,58.76,58.25,58.75,55361.0,56.4918,56.9864,56.4918,56.9767,55361.0
2017-08-30 10:30:00,58.75,58.93,58.65,58.92,63901.0,56.9767,57.1513,56.8797,57.1416,63901.0
2017-08-30 11:00:00,58.93,59.15,58.87,59.0,102790.0,57.1513,57.3647,57.0931,57.2192,102790.0
2017-08-30 11:30:00,59.0,59.01,58.88,58.98,31256.0,57.2192,57.2289,57.1028,57.1998,31256.0
2017-08-30 12:00:00,58.99,59.08,58.97,59.08,36086.0,57.2095,57.2968,57.1901,57.2968,36086.0
2017-08-30 12:30:00,59.06,59.2,59.06,59.13,16859.0,57.2774,57.4131,57.2774,57.3453,16859.0
2017-08-30 13:00:00,59.13,59.2,58.99,59.19,155424.0,57.3453,57.4131,57.2095,57.4034,155424.0
2017-08-30 13:30:00,59.18,59.2,59.01,59.05,37314.0,57.3937,57.4131,57.2289,57.2677,37314.0
2017-08-30 14:00:00,59.08,59.1,59.02,59.06,35228.0,57.2968,57.3162,57.2386,57.2774,35228.0
2017-08-30 14:30:00,59.07,59.09,59.0,59.02,72865.0,57.2871,57.3065,57.2192,57.2386,72865.0
2017-08-30 15:00:00,59.02,59.08,58.93,58.95,75331.0,57.2386,57.2968,57.1513,57.1707,75331.0
2017-08-30 15:30:00,58.94,58.97,58.81,58.88,94375.0,57.161,57.1901,57.0349,57.1028,94375.0
2017-08-31 09:30:00,59.02,59.44,58.96,59.44,59782.0,57.2386,57.6459,57.1804,57.6459,59782.0
2017-08-31 10:00:00,59.44,59.45,59.17,59.24,38429.0,57.6459,57.6556,57.3841,57.4519,38429.0
2017-08-31 10:30:00,59.21,59.25,59.05,59.19,33489.0,57.4228,57.4616,57.2677,57.4034,33489.0
2017-08-31 11:00:00,59.2,59.26,59.13,59.21,50715.0,57.4131,57.4713,57.3453,57.4228,50715.0
2017-08-31 11:30:00,59.23,59.27,59.17,59.26,20487.0,57.4422,57.481,57.3841,57.4713,20487.0
2017-08-31 12:00:00,59.26,59.44,59.25,59.44,9471.0,57.4713,57.6459,57.4616,57.6459,9471.0
2017-08-31 12:30:00,59.43,59.56,59.4,59.41,70700.0,57.6362,57.7623,57.6071,57.6168,70700.0
2017-08-31 13:00:00,59.37,59.41,59.27,59.28,7554.0,57.578,57.6168,57.481,57.4907,7554.0
2017-08-31 13:30:00,59.27,59.31,59.25,59.3,10048.0,57.481,57.5198,57.4616,57.5101,10048.0
2017-08-31 14:00:00,59.3,59.35,59.25,59.34,13070.0,57.5101,57.5586,57.4616,57.5489,13070.0
2017-08-31 14:30:00,59.33,59.4,59.31,59.38,8864.0,57.5392,57.6071,57.5198,57.5877,8864.0
2017-08-31 15:00:00,59.36,59.43,59.34,59.37,16748.0,57.5683,57.6362,57.5489,57.578,16748.0
2017-08-31 15:30:00,59.37,59.52,59.35,59.52,103126.0,57.578,57.7235,57.5586,57.7235,103126.0
2017-09-01 09:30:00,59.6,59.87,59.6,59.77,54956.0,57.8011,58.0629,57.8011,57.9659,54956.0
2017-09-01 10:00:00,59.76,59.82,59.66,59.71,28780.0,57.9562,58.0144,57.8593,57.9078,28780.0
2017-09-01 10:30:00,59.75,59.81,59.71,59.77,30526.0,57.9465,58.0047,57.9078,57.9659,30526.0
2017-09-01 11:00:00,59.75,59.93,59.7,59.7,20857.0,57.9465,58.1211,57.8981,57.8981,20857.0
2017-09-01 11:30:00,59.7,59.71,59.49,59.59,25022.0,57.8981,57.9078,57.6944,57.7914,25022.0
2017-09-01 12:00:00,59.61,59.66,59.53,59.54,16313.0,57.8108,57.8593,57.7332,57.7429,16313.0
2017-09-01 12:30:00,59.53,59.61,59.49,59.53,18408.0,57.7332,57.8108,57.6944,57.7332,18408.0
2017-09-01 13:00:00,59.54,59.57,59.47,59.54,24105.0,57.7429,57.772,57.675,57.7429,24105.0
2017-09-01 13:30:00,59.52,59.62,59.52,59.6,10311.0,57.7235,57.8205,57.7235,57.8011,10311.0
2017-09-01 14:00:00,59.59,59.78,59.59,59.72,15278.0,57.7914,57.9756,57.7914,57.9174,15278.0
2017-09-01 14:30:00,59.71,59.71,59.57,59.67,15308.0,57.9078,57.9078,57.772,57.869,15308.0
2017-09-01 15:00:00,59.66,59.78,59.61,59.66,21804.0,57.8593,57.9756,57.8108,57.8593,21804.0
2017-09-01 15:30:00,59.66,59.72,59.58,59.63,69434.0,57.8593,57.9174,57.7817,57.8302,69434.0
2017-09-05 09:30:00,59.47,59.81,59.33,59.69,48155.0,57.675,58.0047,57.5392,57.8884,48155.0
2017-09-05 10:00:00,59.66,59.66,58.73,58.87,42144.0,57.8593,57.8593,56.9573,57.0931,42144.0
2017-09-05 10:30:00,58.94,59.08,58.89,58.93,28115.0,57.161,57.2968,57.1125,57.1513,28115.0
2017-09-05 11:00:00,58.9,59.03,58.87,58.98,15708.0,57.1222,57.2483,57.0931,57.1998,15708.0
2017-09-05 11:30:00,58.99,59.24,58.98,59.23,43011.0,57.2095,57.4519,57.1998,57.4422,43011.0
2017-09-05 12:00:00,59.23,59.24,58.47,58.52,46269.0,57.4422,57.4519,56.7052,56.7537,46269.0
2017-09-05 12:30:00,58.51,58.56,58.4,58.42,15723.0,56.744,56.7925,56.6373,56.6567,15723.0
2017-09-05 13:00:00,58.41,58.48,58.28,58.41,12190.0,56.647,56.7149,56.5209,56.647,12190.0
2017-09-05 13:30:00,58.41,58.54,58.33,58.53,16866.0,56.647,56.7731,56.5694,56.7634,16866.0
2017-09-05 14:00:00,58.54,58.91,58.54,58.91,34256.0,56.7731,57.1319,56.7731,57.1319,34256.0
2017-09-05 14:30:00,58.89,59.0,58.8,58.8,19978.0,57.1125,57.2192,57.0252,57.0252,19978.0
2017-09-05 15:00:00,58.82,58.85,58.72,58.8,23365.0,57.0446,57.0737,56.9476,57.0252,23365.0
2017-09-05 15:30:00,58.81,58.82,58.63,58.64,68660.0,57.0349,57.0446,56.8603,56.87,68660.0
2017-09-06 09:30:00,58.76,58.84,58.21,58.58,35454.0,56.9864,57.064,56.453,56.8119,35454.0
2017-09-06 10:00:00,58.56,58.76,58.32,58.52,42962.0,56.7925,56.9864,56.5597,56.7537,42962.0
2017-09-06 10:30:00,58.51,58.66,58.38,58.57,54345.0,56.744,56.8894,56.6179,56.8022,54345.0
2017-09-06 11:00:00,58.54,58.74,58.47,58.74,18589.0,56.7731,56.967,56.7052,56.967,18589.0
2017-09-06 11:30:00,58.71,58.71,58.58,58.69,16366.0,56.9379,56.9379,56.8119,56.9185,16366.0
2017-09-06 12:00:00,58.69,58.81,58.69,58.76,50889.0,56.9185,57.0349,56.9185,56.9864,50889.0
2017-09-06 12:30:00,58.76,58.83,58.73,58.81,31122.0,56.9864,57.0543,56.9573,57.0349,31122.0
2017-09-06 13:00:00,58.8,58.93,58.43,58.47,130856.0,57.0252,57.1513,56.6664,56.7052,130856.0
2017-09-06 13:30:00,58.5,58.68,58.5,58.66,18138.0,56.7343,56.9088,56.7343,56.8894,18138.0
2017-09-06 14:00:00,58.69,59.0,58.68,58.99,40043.0,56.9185,57.2192,56.9088,57.2095,40043.0
2017-09-06 14:30:00,58.98,59.17,58.92,58.96,66734.0,57.1998,57.3841,57.1416,57.1804,66734.0
2017-09-06 15:00:00,58.97,59.11,58.97,59.1,28905.0,57.1901,57.3259,57.1901,57.3162,28905.0
2017-09-06 15:30:00,59.1,59.12,58.95,58.99,96585.0,57.3162,57.3356,57.1707,57.2095,96585.0
2017-09-07 09:30:00,59.05,59.29,58.91,58.91,36951.0,57.2677,57.5004,57.1319,57.1319,36951.0
2017-09-07 10:00:00,58.9,58.95,58.73,58.75,33546.0,57.1222,57.1707,56.9573,56.9767,33546.0
2017-09-07 10:30:00,58.76,59.01,58.75,58.92,11410.0,56.9864,57.2289,56.9767,57.1416,11410.0
2017-09-07 11:00:00,58.9,58.96,58.76,58.77,19741.0,57.1222,57.1804,56.9864,56.9961,19741.0
2017-09-07 11:30:00,58.76,58.99,58.75,58.9,41272.0,56.9864,57.2095,56.9767,57.1222,41272.0
2017-09-07 12:00:00,58.89,58.92,58.78,58.87,17600.0,57.1125,57.1416,57.0058,57.0931,17600.0
2017-09-07 12:30:00,58.91,59.04,58.9,59.02,8051.0,57.1319,57.258,57.1222,57.2386,8051.0
2017-09-07 13:00:00,59.02,59.08,58.93,59.0,21177.0,57.2386,57.2968,57.1513,57.2192,21177.0
2017-09-07 13:30:00,58.99,59.0,58.88,58.9,15257.0,57.2095,57.2192,57.1028,57.1222,15257.0
2017-09-07 14:00:00,58.9,58.95,58.89,58.93,17074.0,57.1222,57.1707,57.1125,57.1513,17074.0
2017-09-07 14:30:00,58.94,58.98,58.87,58.97,20252.0,57.161,57.1998,57.0931,57.1901,20252.0
2017-09-07 15:00:00,58.95,58.99,58.87,58.91,35911.0,57.1707,57.2095,57.0931,57.1319,35911.0
2017-09-07 15:30:00,58.91,59.02,58.9,59.0,79544.0,57.1319,57.2386,57.1222,57.2192,79544.0
2017-09-08 09:30:00,59.02,59.27,59.0,59.03,19943.0,57.2386,57.481,57.2192,57.2483,19943.0
2017-09-08 10:00:00,59.11,59.65,59.0,59.64,38684.0,57.3259,57.8496,57.2192,57.8399,38684.0
2017-09-08 10:30:00,59.64,59.65,59.33,59.39,57223.0,57.8399,57.8496,57.5392,57.5974,57223.0
2017-09-08 11:00:00,59.39,59.55,59.31,59.48,28191.0,57.5974,57.7526,57.5198,57.6847,28191.0
2017-09-08 11:30:00,59.48,59.57,59.38,59.5,73284.0,57.6847,57.772,57.5877,57.7041,73284.0
2017-09-08 12:00:00,59.51,59.74,59.45,59.74,39584.0,57.7138,57.9368,57.6556,57.9368,39584.0
2017-09-08 12:30:00,59.75,59.99,59.75,59.95,25350.0,57.9465,58.1793,57.9465,58.1405,25350.0
2017-09-08 13:00:00,59.94,59.99,59.75,59.76,27832.0,58.1308,58.1793,57.9465,57.9562,27832.0
2017-09-08 13:30:00,59.79,59.79,59.63,59.65,17349.0,57.9853,57.9853,57.8302,57.8496,17349.0
2017-09-08 14:00:00,59.66,59.7,59.59,59.69,20744.0,57.8593,57.8981,57.7914,57.8884,20744.0
2017-09-08 14:30:00,59.69,59.7,59.56,59.58,20570.0,57.8884,57.8981,57.7623,57.7817,20570.0
2017-09-08 15:00:00,59.57,59.58,59.35,59.36,39975.0,57.772,57.7817,57.5586,57.5683,39975.0
2017-09-08 15:30:00,59.36,59.64,59.35,59.59,159211.0,57.5683,57.8399,57.5586,57.7914,159211.0
2017-09-11 09:30:00,59.89,60.5,59.89,60.08,76150.0,58.0823,58.6739,58.0823,58.2666,76150.0
2017-09-11 10:00:00,60.1,60.18,60.01,60.06,56028.0,58.286,58.3636,58.1987,58.2472,56028.0
2017-09-11 10:30:00,60.05,60.14,60.01,60.01,24274.0,58.2375,58.3248,58.1987,58.1987,24274.0
2017-09-11 11:00:00,60.04,60.11,59.93,59.97,15386.0,58.2278,58.2957,58.1211,58.1599,15386.0
2017-09-11 11:30:00,59.99,60.19,59.99,60.03,48964.0,58.1793,58.3733,58.1793,58.2181,48964.0
2017-09-11 12:00:00,60.03,60.07,59.99,60.01,16950.0,58.2181,58.2569,58.1793,58.1987,16950.0
2017-09-11 12:30:00,60.01,60.15,60.01,60.08,17353.0,58.1987,58.3345,58.1987,58.2666,17353.0
2017-09-11 13:00:00,60.08,60.17,60.01,60.14,68821.0,58.2666,58.3539,58.1987,58.3248,68821.0
2017-09-11 13:30:00,60.13,60.13,60.04,60.12,27612.0,58.3151,58.3151,58.2278,58.3054,27612.0
2017-09-11 14:00:00,60.12,60.17,60.06,60.16,31915.0,58.3054,58.3539,58.2472,58.3442,31915.0
2017-09-11 14:30:00,60.16,60.35,60.16,60.16,24387.0,58.3442,58.5284,58.3442,58.3442,24387.0
2017-09-11 15:00:00,60.2,60.2,60.02,60.03,21854.0,58.383,58.383,58.2084,58.2181,21854.0
2017-09-11 15:30:00,60.03,60.09,59.95,60.05,70995.0,58.2181,58.2763,58.1405,58.2375,70995.0
2017-09-12 09:30:00,60.11,60.53,60.11,60.53,14822.0,58.2957,58.703,58.2957,58.703,14822.0
2017-09-12 10:00:00,60.55,60.58,60.37,60.39,23376.0,58.7224,58.7515,58.5478,58.5672,23376.0
2017-09-12 10:30:00,60.38,60.5,60.37,60.44,38055.0,58.5575,58.6739,58.5478,58.6157,38055.0
2017-09-12 11:00:00,60.42,60.46,60.35,60.41,30747.0,58.5963,58.6351,58.5284,58.5866,30747.0
2017-09-12 11:30:00,60.42,60.43,60.36,60.42,19708.0,58.5963,58.606,58.5381,58.5963,19708.0
2017-09-12 12:00:00,60.41,60.48,60.35,60.41,19766.0,58.5866,58.6545,58.5284,58.5866,19766.0
2017-09-12 12:30:00,60.44,60.5,60.44,60.44,8233.0,58.6157,58.6739,58.6157,58.6157,8233.0
2017-09-12 13:00:00,60.45,60.47,60.4,60.43,14811.0,58.6254,58.6448,58.5769,58.606,14811.0
2017-09-12 13:30:00,60.43,60.43,60.32,60.36,16035.0,58.606,58.606,58.4993,58.5381,16035.0
2017-09-12 14:00:00,60.36,60.39,60.26,60.33,15184.0,58.5381,58.5672,58.4412,58.509,15184.0
2017-09-12 14:30:00,60.33,60.39,60.29,60.35,29410.0,58.509,58.5672,58.4702,58.5284,29410.0
2017-09-12 15:00:00,60.33,60.36,60.24,60.32,49507.0,58.509,58.5381,58.4218,58.4993,49507.0
2017-09-12 15:30:00,60.34,60.36,60.23,60.3,60009.0,58.5187,58.5381,58.4121,58.4799,60009.0
2017-09-13 09:30:00,60.18,60.39,60.15,60.3,22319.0,58.3636,58.5672,58.3345,58.4799,22319.0
2017-09-13 10:00:00,60.29,60.33,60.13,60.15,11813.0,58.4702,58.509,58.3151,58.3345,11813.0
2017-09-13 10:30:00,60.14,60.18,60.04,60.08,39355.0,58.3248,58.3636,58.2278,58.2666,39355.0
2017-09-13 11:00:00,60.07,60.1,59.82,59.95,27356.0,58.2569,58.286,58.0144,58.1405,27356.0
2017-09-13 11:30:00,59.93,60.02,59.92,60.0,13835.0,58.1211,58.2084,58.1114,58.189,13835.0
2017-09-13 12:00:00,59.99,60.06,59.96,60.02,81208.0,58.1793,58.2472,58.1502,58.2084,81208.0
2017-09-13 12:30:00,60.02,60.53,60.02,60.53,32217.0,58.2084,58.703,58.2084,58.703,32217.0
2017-09-13 13:00:00,60.52,60.75,60.44,60.63,26825.0,58.6933,58.9164,58.6157,58.8,26825.0
2017-09-13 13:30:00,60.62,60.65,60.47,60.59,19513.0,58.7903,58.8194,58.6448,58.7612,19513.0
2017-09-13 14:00:00,60.58,60.6,60.48,60.55,32345.0,58.7515,58.7709,58.6545,58.7224,32345.0
2017-09-13 14:30:00,60.56,60.7,60.47,60.61,30065.0,58.7321,58.8679,58.6448,58.7806,30065.0
2017-09-13 15:00:00,60.62,60.64,60.34,60.5,58804.0,58.7903,58.8097,58.5187,58.6739,58804.0
2017-09-13 15:30:00,60.49,60.62,60.44,60.5,79067.0,58.6642,58.7903,58.6157,58.6739,79067.0
2017-09-14 09:30:00,60.29,60.49,60.27,60.32,14689.0,58.4702,58.6642,58.4508,58.4993,14689.0
2017-09-14 10:00:00,60.34,60.61,60.34,60.57,19068.0,58.5187,58.7806,58.5187,58.7418,19068.0
2017-09-14 10:30:00,60.6,60.66,60.49,60.49,12503.0,58.7709,58.8291,58.6642,58.6642,12503.0
2017-09-14 11:00:00,60.48,60.54,60.4,60.51,8347.0,58.6545,58.7127,58.5769,58.6836,8347.0
2017-09-14 11:30:00,60.49,60.49,60.35,60.48,10886.0,58.6642,58.6642,58.5284,58.6545,10886.0
2017-09-14 12:00:00,60.49,60.49,60.2,60.25,13378.0,58.6642,58.6642,58.383,58.4315,13378.0
2017-09-14 12:30:00,60.27,60.37,60.25,60.29,11547.0,58.4508,58.5478,58.4315,58.4702,11547.0
2017-09-14 13:00:00,60.28,60.34,60.21,60.34,9763.0,58.4605,58.5187,58.3927,58.5187,9763.0
2017-09-14 13:30:00,60.34,60.34,60.22,60.26,11577.0,58.5187,58.5187,58.4024,58.4412,11577.0
2017-09-14 14:00:00,60.26,60.38,60.23,60.31,9481.0,58.4412,58.5575,58.4121,58.4896,9481.0
2017-09-14 14:30:00,60.3,60.38,60.28,60.3,14082.0,58.4799,58.5575,58.4605,58.4799,14082.0
2017-09-14 15:00:00,60.3,60.47,60.27,60.45,50454.0,58.4799,58.6448,58.4508,58.6254,50454.0
2017-09-14 15:30:00,60.45,60.5,60.38,60.47,57835.0,58.6254,58.6739,58.5575,58.6448,57835.0
2017-09-15 09:30:00,60.29,60.46,60.16,60.38,19557.0,58.4702,58.6351,58.3442,58.5575,19557.0
2017-09-15 10:00:00,60.41,60.42,60.17,60.22,34887.0,58.5866,58.5963,58.3539,58.4024,34887.0
2017-09-15 10:30:00,60.21,60.32,60.16,60.2,28315.0,58.3927,58.4993,58.3442,58.383,28315.0
2017-09-15 11:00:00,60.18,60.27,60.16,60.27,14604.0,58.3636,58.4508,58.3442,58.4508,14604.0
2017-09-15 11:30:00,60.28,60.35,60.23,60.23,21321.0,58.4605,58.5284,58.4121,58.4121,21321.0
2017-09-15 12:00:00,60.25,60.32,60.25,60.27,15762.0,58.4315,58.4993,58.4315,58.4508,15762.0
2017-09-15 12:30:00,60.28,60.3,60.2,60.21,9141.0,58.4605,58.4799,58.383,58.3927,9141.0
2017-09-15 13:00:00,60.22,60.3,60.22,60.29,10188.0,58.4024,58.4799,58.4024,58.4702,10188.0
2017-09-15 13:30:00,60.3,60.3,60.26,60.28,12550.0,58.4799,58.4799,58.4412,58.4605,12550.0
2017-09-15 14:00:00,60.28,60.36,60.27,60.32,32471.0,58.4605,58.5381,58.4508,58.4993,32471.0
2017-09-15 14:30:00,60.33,60.56,60.33,60.47,23674.0,58.509,58.7321,58.509,58.6448,23674.0
2017-09-15 15:00:00,60.46,60.51,60.43,60.47,27581.0,58.6351,58.6836,58.606,58.6448,27581.0
2017-09-15 15:30:00,60.47,60.57,60.47,60.5,77723.0,58.6448,58.7418,58.6448,58.6739,77723.0
2017-09-18 09:30:00,60.63,61.06,60.63,61.02,16165.0,58.8,59.217,58.8,59.1782,16165.0
2017-09-18 10:00:00,60.99,61.05,60.73,60.73,11626.0,59.1491,59.2073,58.897,58.897,11626.0
2017-09-18 10:30:00,60.76,60.87,60.74,60.82,6383.0,58.9261,59.0327,58.9067,58.9842,6383.0
2017-09-18 11:00:00,60.85,60.91,60.72,60.73,5792.0,59.0133,59.0715,58.8873,58.897,5792.0
2017-09-18 11:30:00,60.71,60.76,60.69,60.71,5803.0,58.8776,58.9261,58.8582,58.8776,5803.0
2017-09-18 12:00:00,60.73,60.74,60.57,60.59,12302.0,58.897,58.9067,58.7418,58.7612,12302.0
2017-09-18 12:30:00,60.57,60.71,60.56,60.69,8139.0,58.7418,58.8776,58.7321,58.8582,8139.0
2017-09-18 13:00:00,60.68,60.69,60.6,60.6,5105.0,58.8485,58.8582,58.7709,58.7709,5105.0
2017-09-18 13:30:00,60.61,60.79,60.58,60.68,17831.0,58.7806,58.9552,58.7515,58.8485,17831.0
2017-09-18 14:00:00,60.67,60.71,60.56,60.59,18809.0,58.8388,58.8776,58.7321,58.7612,18809.0
2017-09-18 14:30:00,60.63,60.66,60.61,60.63,9495.0,58.8,58.8291,58.7806,58.8,9495.0
2017-09-18 15:00:00,60.62,60.66,60.61,60.62,16229.0,58.7903,58.8291,58.7806,58.7903,16229.0
2017-09-18 15:30:00,60.61,60.67,60.52,60.55,67018.0,58.7806,58.8388,58.6933,58.7224,67018.0
2017-09-19 09:30:00,60.59,60.73,60.2,60.7,26321.0,58.7612,58.897,58.383,58.8679,26321.0
2017-09-19 10:00:00,60.74,60.75,60.56,60.72,37701.0,58.9067,58.9164,58.7321,58.8873,37701.0
2017-09-19 10:30:00,60.73,60.73,60.24,60.24,36173.0,58.897,58.897,58.4218,58.4218,36173.0
2017-09-19 11:00:00,60.21,60.24,60.08,60.17,24052.0,58.3927,58.4218,58.2666,58.3539,24052.0
2017-09-19 11:30:00,60.19,60.3,60.09,60.3,31714.0,58.3733,58.4799,58.2763,58.4799,31714.0
2017-09-19 12:00:00,60.31,60.5,60.26,60.47,15907.0,58.4896,58.6739,58.4412,58.6448,15907.0
2017-09-19 12:30:00,60.47,60.58,60.47,60.5,19351.0,58.6448,58.7515,58.6448,58.6739,19351.0
2017-09-19 13:00:00,60.51,60.53,60.47,60.5,21653.0,58.6836,58.703,58.6448,58.6739,21653.0
2017-09-19 13:30:00,60.52,60.66,60.5,60.66,10212.0,58.6933,58.8291,58.6739,58.8291,10212.0
2017-09-19 14:00:00,60.67,60.99,60.65,60.89,96264.0,58.8388,59.1491,58.8194,59.0521,96264.0
2017-09-19 14:30:00,60.89,60.93,60.61,60.67,22742.0,59.0521,59.0909,58.7806,58.8388,22742.0
2017-09-19 15:00:00,60.66,60.69,60.6,60.69,17523.0,58.8291,58.8582,58.7709,58.8582,17523.0
2017-09-19 15:30:00,60.69,60.88,60.67,60.79,72716.0,58.8582,59.0424,58.8388,58.9552,72716.0
2017-09-20 09:30:00,60.8,61.17,60.78,60.88,19839.0,58.9649,59.3237,58.9455,59.0424,19839.0
2017-09-20 10:00:00,60.87,60.96,60.77,60.82,16878.0,59.0327,59.12,58.9358,58.9842,16878.0
2017-09-20 10:30:00,60.83,60.86,60.68,60.7,16108.0,58.9939,59.023,58.8485,58.8679,16108.0
2017-09-20 11:00:00,60.72,60.79,60.63,60.79,14522.0,58.8873,58.9552,58.8,58.9552,14522.0
2017-09-20 11:30:00,60.79,60.94,60.79,60.85,13898.0,58.9552,59.1006,58.9552,59.0133,13898.0
2017-09-20 12:00:00,60.86,61.11,60.75,61.08,22697.0,59.023,59.2655,58.9164,59.2364,22697.0
2017-09-20 12:30:00,61.06,61.27,61.0,61.21,18828.0,59.217,59.4207,59.1588,59.3625,18828.0
2017-09-20 13:00:00,61.21,61.37,60.98,61.22,89668.0,59.3625,59.5176,59.1394,59.3722,89668.0
2017-09-20 13:30:00,61.21,61.32,61.18,61.25,46198.0,59.3625,59.4692,59.3334,59.4013,46198.0
2017-09-20 14:00:00,61.23,61.23,60.84,60.92,22875.0,59.3819,59.3819,59.0036,59.0812,22875.0
2017-09-20 14:30:00,60.96,61.0,60.83,60.99,15935.0,59.12,59.1588,58.9939,59.1491,15935.0
2017-09-20 15:00:00,61.0,61.05,60.92,61.05,17435.0,59.1588,59.2073,59.0812,59.2073,17435.0
2017-09-20 15:30:00,61.05,61.06,60.96,61.0,54036.0,59.2073,59.217,59.12,59.1588,54036.0
2017-09-21 09:30:00,60.97,61.25,60.97,61.07,26554.0,59.1297,59.4013,59.1297,59.2267,26554.0
2017-09-21 10:00:00,61.06,61.21,60.99,61.16,31157.0,59.217,59.3625,59.1491,59.314,31157.0
2017-09-21 10:30:00,61.17,61.2,60.96,61.04,29844.0,59.3237,59.3528,59.12,59.1976,29844.0
2017-09-21 11:00:00,61.04,61.11,60.96,61.09,15207.0,59.1976,59.2655,59.12,59.2461,15207.0
2017-09-21 11:30:00,61.11,61.17,61.03,61.14,13713.0,59.2655,59.3237,59.1879,59.2946,13713.0
2017-09-21 12:00:00,61.12,61.15,61.08,61.12,19071.0,59.2752,59.3043,59.2364,59.2752,19071.0
2017-09-21 12:30:00,61.11,61.21,61.11,61.18,11967.0,59.2655,59.3625,59.2655,59.3334,11967.0
2017-09-21 13:00:00,61.17,61.29,61.11,61.23,22541.0,59.3237,59.4401,59.2655,59.3819,22541.0
2017-09-21 13:30:00,61.23,61.3,61.2,61.29,27593.0,59.3819,59.4498,59.3528,59.4401,27593.0
2017-09-21 14:00:00,61.28,61.35,61.1,61.16,30521.0,59.4304,59.4983,59.2558,59.314,30521.0
2017-09-21 14:30:00,61.16,61.27,61.15,61.2,13955.0,59.314,59.4207,59.3043,59.3528,13955.0
2017-09-21 15:00:00,61.2,61.27,61.14,61.16,30628.0,59.3528,59.4207,59.2946,59.314,30628.0
2017-09-21 15:30:00,61.17,61.23,61.12,61.23,61672.0,59.3237,59.3819,59.2752,59.3819,61672.0
2017-09-22 09:30:00,61.21,61.5,61.16,61.29,10923.0,59.3625,59.6437,59.314,59.4401,10923.0
2017-09-22 10:00:00,61.35,61.57,61.35,61.39,13901.0,59.4983,59.7116,59.4983,59.537,13901.0
2017-09-22 10:30:00,61.43,61.56,61.42,61.54,13216.0,59.5758,59.7019,59.5661,59.6825,13216.0
2017-09-22 11:00:00,61.55,61.56,61.4,61.4,12009.0,59.6922,59.7019,59.5467,59.5467,12009.0
2017-09-22 11:30:00,61.4,61.49,61.32,61.39,11744.0,59.5467,59.634,59.4692,59.537,11744.0
2017-09-22 12:00:00,61.44,61.46,61.35,61.38,8334.0,59.5855,59.6049,59.4983,59.5273,8334.0
2017-09-22 12:30:00,61.36,61.48,61.36,61.44,7830.0,59.5079,59.6243,59.5079,59.5855,7830.0
2017-09-22 13:00:00,61.45,61.45,61.39,61.39,8575.0,59.5952,59.5952,59.537,59.537,8575.0
2017-09-22 13:30:00,61.39,61.48,61.38,61.46,12355.0,59.537,59.6243,59.5273,59.6049,12355.0
2017-09-22 14:00:00,61.46,61.49,61.43,61.43,10071.0,59.6049,59.634,59.5758,59.5758,10071.0
2017-09-22 14:30:00,61.43,61.47,61.41,61.47,9687.0,59.5758,59.6146,59.5564,59.6146,9687.0
2017-09-22 15:00:00,61.48,61.5,61.41,61.45,18570.0,59.6243,59.6437,59.5564,59.5952,18570.0
2017-09-22 15:30:00,61.45,61.45,61.3,61.31,65303.0,59.5952,59.5952,59.4498,59.4595,65303.0
2017-09-25 09:30:00,61.13,61.51,60.97,61.51,9949.0,59.2849,59.6534,59.1297,59.6534,9949.0
2017-09-25 10:00:00,61.56,61.87,61.38,61.73,33658.0,59.7019,60.0026,59.5273,59.8668,33658.0
2017-09-25 10:30:00,61.69,61.75,61.36,61.37,44468.0,59.828,59.8862,59.5079,59.5176,44468.0
2017-09-25 11:00:00,61.35,61.43,61.11,61.42,13974.0,59.4983,59.5758,59.2655,59.5661,13974.0
2017-09-25 11:30:00,61.47,61.47,61.27,61.27,11522.0,59.6146,59.6146,59.4207,59.4207,11522.0
2017-09-25 12:00:00,61.26,61.37,61.24,61.35,11585.0,59.411,59.5176,59.3916,59.4983,11585.0
2017-09-25 12:30:00,61.36,61.48,61.31,61.4,8826.0,59.5079,59.6243,59.4595,59.5467,8826.0
2017-09-25 13:00:00,61.42,61.51,61.41,61.48,9110.0,59.5661,59.6534,59.5564,59.6243,9110.0
2017-09-25 13:30:00,61.49,61.52,61.43,61.52,8784.0,59.634,59.6631,59.5758,59.6631,8784.0
2017-09-25 14:00:00,61.52,61.52,61.34,61.46,11691.0,59.6631,59.6631,59.4886,59.6049,11691.0
2017-09-25 14:30:00,61.46,61.59,61.31,61.56,42583.0,59.6049,59.731,59.4595,59.7019,42583.0
2017-09-25 15:00:00,61.56,61.59,61.49,61.56,48796.0,59.7019,59.731,59.634,59.7019,48796.0
2017-09-25 15:30:00,61.55,61.6,61.51,61.53,51439.0,59.6922,59.7407,59.6534,59.6728,51439.0
2017-09-26 09:30:00,61.81,61.95,61.62,61.87,14998.0,59.9444,60.0801,59.7601,60.0026,14998.0
2017-09-26 10:00:00,61.88,61.93,61.72,61.8,8841.0,60.0123,60.0607,59.8571,59.9347,8841.0
2017-09-26 10:30:00,61.77,61.87,61.76,61.8,3656.0,59.9056,60.0026,59.8959,59.9347,3656.0
2017-09-26 11:00:00,61.78,61.8,61.61,61.7,12904.0,59.9153,59.9347,59.7504,59.8377,12904.0
2017-09-26 11:30:00,61.7,61.81,61.68,61.79,5069.0,59.8377,59.9444,59.8183,59.925,5069.0
2017-09-26 12:00:00,61.77,61.84,61.77,61.8,6031.0,59.9056,59.9735,59.9056,59.9347,6031.0
2017-09-26 12:30:00,61.82,61.84,61.75,61.77,5242.0,59.9541,59.9735,59.8862,59.9056,5242.0
2017-09-26 13:00:00,61.76,61.83,61.75,61.79,4415.0,59.8959,59.9638,59.8862,59.925,4415.0
2017-09-26 13:30:00,61.8,61.83,61.75,61.77,5250.0,59.9347,59.9638,59.8862,59.9056,5250.0
2017-09-26 14:00:00,61.75,61.75,61.66,61.73,8157.0,59.8862,59.8862,59.7989,59.8668,8157.0
2017-09-26 14:30:00,61.72,61.74,61.67,61.67,7517.0,59.8571,59.8765,59.8086,59.8086,7517.0
2017-09-26 15:00:00,61.68,61.68,61.57,61.62,20492.0,59.8183,59.8183,59.7116,59.7601,20492.0
2017-09-26 15:30:00,61.6,61.62,61.39,61.4,59163.0,59.7407,59.7601,59.537,59.5467,59163.0
2017-09-27 09:30:00,61.75,62.02,61.68,61.8,15797.0,59.8862,60.148,59.8183,59.9347,15797.0
2017-09-27 10:00:00,61.79,61.86,61.65,61.75,13939.0,59.925,59.9929,59.7892,59.8862,13939.0
2017-09-27 10:30:00,61.74,61.81,61.47,61.51,8765.0,59.8765,59.9444,59.6146,59.6534,8765.0
2017-09-27 11:00:00,61.49,61.51,61.42,61.5,9550.0,59.634,59.6534,59.5661,59.6437,9550.0
2017-09-27 11:30:00,61.48,61.55,61.43,61.55,5286.0,59.6243,59.6922,59.5758,59.6922,5286.0
2017-09-27 12:00:00,61.51,61.53,61.43,61.47,6936.0,59.6534,59.6728,59.5758,59.6146,6936.0
2017-09-27 12:30:00,61.46,61.67,61.44,61.65,10987.0,59.6049,59.8086,59.5855,59.7892,10987.0
2017-09-27 13:00:00,61.62,61.79,61.62,61.71,22244.0,59.7601,59.925,59.7601,59.8474,22244.0
2017-09-27 13:30:00,61.69,61.91,61.69,61.9,29922.0,59.828,60.0413,59.828,60.0316,29922.0
2017-09-27 14:00:00,61.9,61.9,61.79,61.85,18454.0,60.0316,60.0316,59.925,59.9832,18454.0
2017-09-27 14:30:00,61.87,61.94,61.83,61.9,18849.0,60.0026,60.0704,59.9638,60.0316,18849.0
2017-09-27 15:00:00,61.94,62.08,61.91,62.05,23565.0,60.0704,60.2062,60.0413,60.1771,23565.0
2017-09-27 15:30:00,62.04,62.08,61.81,61.84,50789.0,60.1674,60.2062,59.9444,59.9735,50789.0
2017-09-28 09:30:00,61.71,61.71,61.5,61.59,8085.0,59.8474,59.8474,59.6437,59.731,8085.0
2017-09-28 10:00:00,61.57,61.57,61.35,61.48,66471.0,59.7116,59.7116,59.4983,59.6243,66471.0
2017-09-28 10:30:00,61.47,61.63,61.41,61.51,45124.0,59.6146,59.7698,59.5564,59.6534,45124.0
2017-09-28 11:00:00,61.48,61.6,61.34,61.34,37351.0,59.6243,59.7407,59.4886,59.4886,37351.0
2017-09-28 11:30:00,61.37,61.52,61.35,61.45,20523.0,59.5176,59.6631,59.4983,59.5952,20523.0
2017-09-28 12:00:00,61.46,61.53,61.4,61.44,20099.0,59.6049,59.6728,59.5467,59.5855,20099.0
2017-09-28 12:30:00,61.45,61.46,61.32,61.37,57779.0,59.5952,59.6049,59.4692,59.5176,57779.0
2017-09-28 13:00:00,61.37,61.62,61.37,61.5,31130.0,59.5176,59.7601,59.5176,59.6437,31130.0
2017-09-28 13:30:00,61.48,61.55,61.47,61.55,14257.0,59.6243,59.6922,59.6146,59.6922,14257.0
2017-09-28 14:00:00,61.56,61.69,61.48,61.52,49142.0,59.7019,59.828,59.6243,59.6631,49142.0
2017-09-28 14:30:00,61.53,61.57,61.39,61.51,59808.0,59.6728,59.7116,59.537,59.6534,59808.0
2017-09-28 15:00:00,61.52,61.61,61.44,61.57,20558.0,59.6631,59.7504,59.5855,59.7116,20558.0
2017-09-28 15:30:00,61.56,61.63,61.48,61.63,71316.0,59.7019,59.7698,59.6243,59.7698,71316.0
2017-09-29 09:30:00,61.4,61.56,61.03,61.3,29146.0,59.5467,59.7019,59.1879,59.4498,29146.0
2017-09-29 10:00:00,61.35,61.43,61.29,61.38,22565.0,59.4983,59.5758,59.4401,59.5273,22565.0
2017-09-29 10:30:00,61.35,61.44,61.3,61.42,13713.0,59.4983,59.5855,59.4498,59.5661,13713.0
2017-09-29 11:00:00,61.41,61.57,61.4,61.57,16353.0,59.5564,59.7116,59.5467,59.7116,16353.0
2017-09-29 11:30:00,61.61,61.78,61.56,61.78,19432.0,59.7504,59.9153,59.7019,59.9153,19432.0
2017-09-29 12:00:00,61.76,61.9,61.73,61.88,24586.0,59.8959,60.0316,59.8668,60.0123,24586.0
2017-09-29 12:30:00,61.89,61.94,61.8,61.83,14601.0,60.022,60.0704,59.9347,59.9638,14601.0
2017-09-29 13:00:00,61.82,61.85,61.74,61.79,10694.0,59.9541,59.9832,59.8765,59.925,10694.0
2017-09-29 13:30:00,61.8,61.83,61.66,61.66,12010.0,59.9347,59.9638,59.7989,59.7989,12010.0
2017-09-29 14:00:00,61.65,61.66,61.61,61.63,11925.0,59.7892,59.7989,59.7504,59.7698,11925.0
2017-09-29 14:30:00,61.65,61.67,61.55,61.62,15222.0,59.7892,59.8086,59.6922,59.7601,15222.0
2017-09-29 15:00:00,61.62,61.63,61.55,61.61,14381.0,59.7601,59.7698,59.6922,59.7504,14381.0
2017-09-29 15:30:00,61.59,61.83,61.55,61.78,111741.0,59.731,59.9638,59.6922,59.9153,111741.0
2017-10-02 09:30:00,61.71,61.71,61.31,61.45,30321.0,59.8474,59.8474,59.4595,59.5952,30321.0
2017-10-02 10:00:00,61.44,61.55,61.21,61.31,49803.0,59.5855,59.6922,59.3625,59.4595,49803.0
2017-10-02 10:30:00,61.31,61.39,61.29,61.37,39587.0,59.4595,59.537,59.4401,59.5176,39587.0
2017-10-02 11:00:00,61.37,61.46,61.36,61.42,41327.0,59.5176,59.6049,59.5079,59.5661,41327.0
2017-10-02 11:30:00,61.42,61.44,61.35,61.39,17687.0,59.5661,59.5855,59.4983,59.537,17687.0
2017-10-02 12:00:00,61.36,61.44,61.24,61.25,22236.0,59.5079,59.5855,59.3916,59.4013,22236.0
2017-10-02 12:30:00,61.25,61.3,61.19,61.28,38583.0,59.4013,59.4498,59.3431,59.4304,38583.0
2017-10-02 13:00:00,61.27,61.33,61.22,61.28,16401.0,59.4207,59.4789,59.3722,59.4304,16401.0
2017-10-02 13:30:00,61.27,61.36,61.26,61.32,23045.0,59.4207,59.5079,59.411,59.4692,23045.0
2017-10-02 14:00:00,61.33,61.34,61.15,61.22,31085.0,59.4789,59.4886,59.3043,59.3722,31085.0
2017-10-02 14:30:00,61.22,61.27,61.2,61.24,22772.0,59.3722,59.4207,59.3528,59.3916,22772.0
2017-10-02 15:00:00,61.25,61.31,61.19,61.19,30940.0,59.4013,59.4595,59.3431,59.3431,30940.0
2017-10-02 15:30:00,61.21,61.22,60.83,60.86,130433.0,59.3625,59.3722,58.9939,59.023,130433.0
2017-10-03 09:30:00,61.0,61.17,60.54,60.54,48176.0,59.1588,59.3237,58.7127,58.7127,48176.0
2017-10-03 10:00:00,60.54,60.71,60.41,60.51,53081.0,58.7127,58.8776,58.5866,58.6836,53081.0
2017-10-03 10:30:00,60.51,60.56,60.36,60.38,46571.0,58.6836,58.7321,58.5381,58.5575,46571.0
2017-10-03 11:00:00,60.4,60.5,60.34,60.46,27461.0,58.5769,58.6739,58.5187,58.6351,27461.0
2017-10-03 11:30:00,60.45,60.46,60.23,60.4,28351.0,58.6254,58.6351,58.4121,58.5769,28351.0
2017-10-03 12:00:00,60.4,60.57,60.4,60.51,16800.0,58.5769,58.7418,58.5769,58.6836,16800.0
2017-10-03 12:30:00,60.5,60.51,60.42,60.47,13948.0,58.6739,58.6836,58.5963,58.6448,13948.0
2017-10-03 13:00:00,60.47,60.49,60.42,60.43,11385.0,58.6448,58.6642,58.5963,58.606,11385.0
2017-10-03 13:30:00,60.45,60.52,60.38,60.45,35607.0,58.6254,58.6933,58.5575,58.6254,35607.0
2017-10-03 14:00:00,60.48,60.49,60.3,60.36,23757.0,58.6545,58.6642,58.4799,58.5381,23757.0
2017-10-03 14:30:00,60.36,60.44,60.33,60.37,20055.0,58.5381,58.6157,58.509,58.5478,20055.0
2017-10-03 15:00:00,60.38,60.47,60.29,60.47,30777.0,58.5575,58.6448,58.4702,58.6448,30777.0
2017-10-03 15:30:00,60.47,60.5,60.25,60.31,110656.0,58.6448,58.6739,58.4315,58.4896,110656.0
2017-10-04 09:30:00,60.44,60.67,60.36,60.67,36129.0,58.6157,58.8388,58.5381,58.8388,36129.0
2017-10-04 10:00:00,60.69,60.96,60.68,60.78,25129.0,58.8582,59.12,58.8485,58.9455,25129.0
2017-10-04 10:30:00,60.8,60.87,60.71,60.75,19856.0,58.9649,59.0327,58.8776,58.9164,19856.0
2017-10-04 11:00:00,60.77,60.83,60.71,60.75,21505.0,58.9358,58.9939,58.8776,58.9164,21505.0
2017-10-04 11:30:00,60.75,60.91,60.69,60.88,15203.0,58.9164,59.0715,58.8582,59.0424,15203.0
2017-10-04 12:00:00,60.88,61.0,60.88,60.94,11295.0,59.0424,59.1588,59.0424,59.1006,11295.0
2017-10-04 12:30:00,60.92,60.98,60.88,60.91,12973.0,59.0812,59.1394,59.0424,59.0715,12973.0
2017-10-04 13:00:00,60.93,60.97,60.82,60.89,15747.0,59.0909,59.1297,58.9842,59.0521,15747.0
2017-10-04 13:30:00,60.88,60.88,60.78,60.82,12590.0,59.0424,59.0424,58.9455,58.9842,12590.0
2017-10-04 14:00:00,60.82,60.87,60.79,60.8,11621.0,58.9842,59.0327,58.9552,58.9649,11621.0
2017-10-04 14:30:00,60.81,60.81,60.68,60.7,22087.0,58.9745,58.9745,58.8485,58.8679,22087.0
2017-10-04 15:00:00,60.7,60.83,60.7,60.82,19253.0,58.8679,58.9939,58.8679,58.9842,19253.0
2017-10-04 15:30:00,60.82,60.82,60.68,60.77,94904.0,58.9842,58.9842,58.8485,58.9358,94904.0
2017-10-05 09:30:00,60.79,61.24,60.63,61.03,14410.0,58.9552,59.3916,58.8,59.1879,14410.0
2017-10-05 10:00:00,61.0,61.46,60.99,61.45,24049.0,59.1588,59.6049,59.1491,59.5952,24049.0
2017-10-05 10:30:00,61.45,61.65,61.44,61.65,19472.0,59.5952,59.7892,59.5855,59.7892,19472.0
2017-10-05 11:00:00,61.66,61.69,61.34,61.4,52108.0,59.7989,59.828,59.4886,59.5467,52108.0
2017-10-05 11:30:00,61.4,61.48,61.14,61.27,19891.0,59.5467,59.6243,59.2946,59.4207,19891.0
2017-10-05 12:00:00,61.26,61.31,61.23,61.31,4863.0,59.411,59.4595,59.3819,59.4595,4863.0
2017-10-05 12:30:00,61.3,61.33,61.17,61.22,10772.0,59.4498,59.4789,59.3237,59.3722,10772.0
2017-10-05 13:00:00,61.2,61.32,61.16,61.26,18950.0,59.3528,59.4692,59.314,59.411,18950.0
2017-10-05 13:30:00,61.26,61.34,61.19,61.3,12034.0,59.411,59.4886,59.3431,59.4498,12034.0
2017-10-05 14:00:00,61.29,61.37,61.25,61.31,23334.0,59.4401,59.5176,59.4013,59.4595,23334.0
2017-10-05 14:30:00,61.3,61.43,61.29,61.41,40878.0,59.4498,59.5758,59.4401,59.5564,40878.0
2017-10-05 15:00:00,61.42,61.43,61.33,61.42,17334.0,59.5661,59.5758,59.4789,59.5661,17334.0
2017-10-05 15:30:00,61.43,61.44,61.35,61.42,86340.0,59.5758,59.5855,59.4983,59.5661,86340.0
2017-10-06 09:30:00,61.24,61.56,61.21,61.54,14974.0,59.3916,59.7019,59.3625,59.6825,14974.0
2017-10-06 10:00:00,61.52,61.8,61.46,61.75,16780.0,59.6631,59.9347,59.6049,59.8862,16780.0
2017-10-06 10:30:00,61.73,61.75,61.57,61.62,16462.0,59.8668,59.8862,59.7116,59.7601,16462.0
2017-10-06 11:00:00,61.57,61.57,61.36,61.52,13632.0,59.7116,59.7116,59.5079,59.6631,13632.0
2017-10-06 11:30:00,61.5,61.62,61.5,61.51,11291.0,59.6437,59.7601,59.6437,59.6534,11291.0
2017-10-06 12:00:00,61.54,61.6,61.52,61.6,7774.0,59.6825,59.7407,59.6631,59.7407,7774.0
2017-10-06 12:30:00,61.62,61.67,61.62,61.67,8827.0,59.7601,59.8086,59.7601,59.8086,8827.0
2017-10-06 13:00:00,61.67,61.73,61.55,61.7,16326.0,59.8086,59.8668,59.6922,59.8377,16326.0
2017-10-06 13:30:00,61.7,61.74,61.65,61.66,11837.0,59.8377,59.8765,59.7892,59.7989,11837.0
2017-10-06 14:00:00,61.65,61.72,61.61,61.67,11190.0,59.7892,59.8571,59.7504,59.8086,11190.0
2017-10-06 14:30:00,61.67,61.68,61.54,61.65,13343.0,59.8086,59.8183,59.6825,59.7892,13343.0
2017-10-06 15:00:00,61.64,61.64,61.53,61.56,18991.0,59.7795,59.7795,59.6728,59.7019,18991.0
2017-10-06 15:30:00,61.59,61.63,61.51,61.6,37224.0,59.731,59.7698,59.6534,59.7407,37224.0
2017-10-09 09:30:00,61.64,61.64,61.28,61.47,24042.0,59.7795,59.7795,59.4304,59.6146,24042.0
2017-10-09 10:00:00,61.49,61.58,61.41,61.51,11005.0,59.634,59.7213,59.5564,59.6534,11005.0
2017-10-09 10:30:00,61.48,61.54,61.39,61.54,13968.0,59.6243,59.6825,59.537,59.6825,13968.0
2017-10-09 11:00:00,61.5,61.52,61.46,61.51,4828.0,59.6437,59.6631,59.6049,59.6534,4828.0
2017-10-09 11:30:00,61.54,61.63,61.48,61.63,32059.0,59.6825,59.7698,59.6243,59.7698,32059.0
2017-10-09 12:00:00,61.65,61.65,61.59,61.62,4879.0,59.7892,59.7892,59.731,59.7601,4879.0
2017-10-09 12:30:00,61.61,61.65,61.52,61.56,5407.0,59.7504,59.7892,59.6631,59.7019,5407.0
2017-10-09 13:00:00,61.56,61.61,61.49,61.56,18257.0,59.7019,59.7504,59.634,59.7019,18257.0
2017-10-09 13:30:00,61.55,61.67,61.55,61.67,6744.0,59.6922,59.8086,59.6922,59.8086,6744.0
2017-10-09 14:00:00,61.67,61.69,61.64,61.65,12842.0,59.8086,59.828,59.7795,59.7892,12842.0
2017-10-09 14:30:00,61.64,61.64,61.55,61.61,14027.0,59.7795,59.7795,59.6922,59.7504,14027.0
2017-10-09 15:00:00,61.6,61.64,61.47,61.64,13587.0,59.7407,59.7795,59.6146,59.7795,13587.0
2017-10-09 15:30:00,61.63,61.63,61.54,61.59,41095.0,59.7698,59.7698,59.6825,59.731,41095.0
2017-10-10 09:30:00,61.73,61.81,61.38,61.55,10749.0,59.8668,59.9444,59.5273,59.6922,10749.0
2017-10-10 10:00:00,61.58,61.62,61.48,61.59,80789.0,59.7213,59.7601,59.6243,59.731,80789.0
2017-10-10 10:30:00,61.55,61.55,61.34,61.38,10100.0,59.6922,59.6922,59.4886,59.5273,10100.0
2017-10-10 11:00:00,61.39,61.44,61.36,61.36,8678.0,59.537,59.5855,59.5079,59.5079,8678.0
2017-10-10 11:30:00,61.35,61.38,61.32,61.34,6875.0,59.4983,59.5273,59.4692,59.4886,6875.0
2017-10-10 12:00:00,61.33,61.42,61.25,61.38,9002.0,59.4789,59.5661,59.4013,59.5273,9002.0
2017-10-10 12:30:00,61.35,61.46,61.31,61.31,7546.0,59.4983,59.6049,59.4595,59.4595,7546.0
2017-10-10 13:00:00,61.31,61.35,61.25,61.31,9776.0,59.4595,59.4983,59.4013,59.4595,9776.0
2017-10-10 13:30:00,61.3,61.44,61.26,61.44,56408.0,59.4498,59.5855,59.411,59.5855,56408.0
2017-10-10 14:00:00,61.46,61.5,61.34,61.4,12414.0,59.6049,59.6437,59.4886,59.5467,12414.0
2017-10-10 14:30:00,61.4,61.44,61.35,61.44,8485.0,59.5467,59.5855,59.4983,59.5855,8485.0
2017-10-10 15:00:00,61.42,61.56,61.4,61.54,11588.0,59.5661,59.7019,59.5467,59.6825,11588.0
2017-10-10 15:30:00,61.54,61.56,61.38,61.41,62696.0,59.6825,59.7019,59.5273,59.5564,62696.0
2017-10-11 09:30:00,61.51,61.73,61.47,61.71,164367.0,59.6534,59.8668,59.6146,59.8474,164367.0
2017-10-11 10:00:00,61.74,61.95,61.62,61.88,64431.0,59.8765,60.0801,59.7601,60.0123,64431.0
2017-10-11 10:30:00,61.92,61.95,61.69,61.8,14045.0,60.051,60.0801,59.828,59.9347,14045.0
2017-10-11 11:00:00,61.8,61.8,61.63,61.64,12754.0,59.9347,59.9347,59.7698,59.7795,12754.0
2017-10-11 11:30:00,61.64,61.72,61.46,61.46,19017.0,59.7795,59.8571,59.6049,59.6049,19017.0
2017-10-11 12:00:00,61.48,61.63,61.48,61.61,64357.0,59.6243,59.7698,59.6243,59.7504,64357.0
2017-10-11 12:30:00,61.62,61.84,61.59,61.66,21415.0,59.7601,59.9735,59.731,59.7989,21415.0
2017-10-11 13:00:00,61.65,61.67,61.51,61.56,9582.0,59.7892,59.8086,59.6534,59.7019,9582.0
2017-10-11 13:30:00,61.54,61.54,61.42,61.49,16659.0,59.6825,59.6825,59.5661,59.634,16659.0
2017-10-11 14:00:00,61.5,61.55,61.48,61.55,11096.0,59.6437,59.6922,59.6243,59.6922,11096.0
2017-10-11 14:30:00,61.55,61.55,61.46,61.5,25981.0,59.6922,59.6922,59.6049,59.6437,25981.0
2017-10-11 15:00:00,61.5,61.76,61.5,61.76,52014.0,59.6437,59.8959,59.6437,59.8959,52014.0
2017-10-11 15:30:00,61.75,61.77,61.66,61.7,44780.0,59.8862,59.9056,59.7989,59.8377,44780.0
2017-10-12 09:30:00,61.53,61.83,61.53,61.81,42516.0,59.6728,59.9638,59.6728,59.9444,42516.0
2017-10-12 10:00:00,61.77,61.89,61.53,61.58,17319.0,59.9056,60.022,59.6728,59.7213,17319.0
2017-10-12 10:30:00,61.59,61.73,61.54,61.71,13961.0,59.731,59.8668,59.6825,59.8474,13961.0
2017-10-12 11:00:00,61.73,61.92,61.73,61.89,11832.0,59.8668,60.051,59.8668,60.022,11832.0
2017-10-12 11:30:00,61.92,61.94,61.84,61.89,8974.0,60.051,60.0704,59.9735,60.022,8974.0
2017-10-12 12:00:00,61.89,61.98,61.88,61.94,6971.0,60.022,60.1092,60.0123,60.0704,6971.0
2017-10-12 12:30:00,61.95,61.96,61.86,61.94,5868.0,60.0801,60.0898,59.9929,60.0704,5868.0
2017-10-12 13:00:00,61.95,62.05,61.9,62.0,8653.0,60.0801,60.1771,60.0316,60.1286,8653.0
2017-10-12 13:30:00,62.0,62.02,61.35,61.54,169728.0,60.1286,60.148,59.4983,59.6825,169728.0
2017-10-12 14:00:00,61.6,61.79,61.52,61.6,20930.0,59.7407,59.925,59.6631,59.7407,20930.0
2017-10-12 14:30:00,61.6,61.73,61.58,61.68,19806.0,59.7407,59.8668,59.7213,59.8183,19806.0
2017-10-12 15:00:00,61.68,61.74,61.62,61.63,31389.0,59.8183,59.8765,59.7601,59.7698,31389.0
2017-10-12 15:30:00,61.63,61.63,61.39,61.5,113693.0,59.7698,59.7698,59.537,59.6437,113693.0
2017-10-13 09:30:00,61.58,61.62,61.26,61.47,25344.0,59.7213,59.7601,59.411,59.6146,25344.0
2017-10-13 10:00:00,61.47,61.57,61.4,61.5,14738.0,59.6146,59.7116,59.5467,59.6437,14738.0
2017-10-13 10:30:00,61.52,61.53,61.37,61.37,11109.0,59.6631,59.6728,59.5176,59.5176,11109.0
2017-10-13 11:00:00,61.39,61.45,61.26,61.29,18966.0,59.537,59.5952,59.411,59.4401,18966.0
2017-10-13 11:30:00,61.27,61.3,61.21,61.24,19282.0,59.4207,59.4498,59.3625,59.3916,19282.0
2017-10-13 12:00:00,61.25,61.25,61.1,61.12,23994.0,59.4013,59.4013,59.2558,59.2752,23994.0
2017-10-13 12:30:00,61.12,61.2,61.11,61.18,19877.0,59.2752,59.3528,59.2655,59.3334,19877.0
2017-10-13 13:00:00,61.18,61.33,61.17,61.32,17040.0,59.3334,59.4789,59.3237,59.4692,17040.0
2017-10-13 13:30:00,61.31,61.46,61.31,61.45,31912.0,59.4595,59.6049,59.4595,59.5952,31912.0
2017-10-13 14:00:00,61.45,61.54,61.38,61.53,28997.0,59.5952,59.6825,59.5273,59.6728,28997.0
2017-10-13 14:30:00,61.53,61.53,61.42,61.48,16284.0,59.6728,59.6728,59.5661,59.6243,16284.0
2017-10-13 15:00:00,61.48,61.65,61.48,61.62,23762.0,59.6243,59.7892,59.6243,59.7601,23762.0
2017-10-13 15:30:00,61.62,61.62,61.39,61.4,88938.0,59.7601,59.7601,59.537,59.5467,88938.0
2017-10-16 09:30:00,61.62,62.04,61.3,61.88,119342.0,59.7601,60.1674,59.4498,60.0123,119342.0
2017-10-16 10:00:00,61.89,62.08,61.64,61.72,64830.0,60.022,60.2062,59.7795,59.8571,64830.0
2017-10-16 10:30:00,61.72,61.83,61.66,61.75,35766.0,59.8571,59.9638,59.7989,59.8862,35766.0
2017-10-16 11:00:00,61.75,61.86,61.67,61.75,47990.0,59.8862,59.9929,59.8086,59.8862,47990.0
2017-10-16 11:30:00,61.74,61.79,61.51,61.56,25820.0,59.8765,59.925,59.6534,59.7019,25820.0
2017-10-16 12:00:00,61.54,61.61,61.46,61.61,20545.0,59.6825,59.7504,59.6049,59.7504,20545.0
2017-10-16 12:30:00,61.61,61.64,61.58,61.59,20985.0,59.7504,59.7795,59.7213,59.731,20985.0
2017-10-16 13:00:00,61.6,61.66,61.57,61.64,22484.0,59.7407,59.7989,59.7116,59.7795,22484.0
2017-10-16 13:30:00,61.65,61.73,61.65,61.68,18068.0,59.7892,59.8668,59.7892,59.8183,18068.0
2017-10-16 14:00:00,61.68,61.72,61.59,61.6,24964.0,59.8183,59.8571,59.731,59.7407,24964.0
2017-10-16 14:30:00,61.61,61.67,61.55,61.6,29622.0,59.7504,59.8086,59.6922,59.7407,29622.0
2017-10-16 15:00:00,61.6,61.68,61.58,61.61,57933.0,59.7407,59.8183,59.7213,59.7504,57933.0
2017-10-16 15:30:00,61.6,61.6,61.46,61.53,102291.0,59.7407,59.7407,59.6049,59.6728,102291.0
2017-10-17 09:30:00,61.61,61.61,61.4,61.44,9342.0,59.7504,59.7504,59.5467,59.5855,9342.0
2017-10-17 10:00:00,61.44,61.5,61.22,61.3,8607.0,59.5855,59.6437,59.3722,59.4498,8607.0
2017-10-17 10:30:00,61.3,61.31,61.16,61.21,9525.0,59.4498,59.4595,59.314,59.3625,9525.0
2017-10-17 11:00:00,61.27,61.54,61.26,61.51,17166.0,59.4207,59.6825,59.411,59.6534,17166.0
2017-10-17 11:30:00,61.51,61.66,61.5,61.64,11820.0,59.6534,59.7989,59.6437,59.7795,11820.0
2017-10-17 12:00:00,61.66,61.66,61.57,61.6,14749.0,59.7989,59.7989,59.7116,59.7407,14749.0
2017-10-17 12:30:00,61.6,61.66,61.6,61.63,9235.0,59.7407,59.7989,59.7407,59.7698,9235.0
2017-10-17 13:00:00,61.62,61.66,61.59,61.59,13182.0,59.7601,59.7989,59.731,59.731,13182.0
2017-10-17 13:30:00,61.6,61.6,61.55,61.58,13883.0,59.7407,59.7407,59.6922,59.7213,13883.0
2017-10-17 14:00:00,61.59,61.73,61.58,61.72,15894.0,59.731,59.8668,59.7213,59.8571,15894.0
2017-10-17 14:30:00,61.73,61.77,61.7,61.76,14691.0,59.8668,59.9056,59.8377,59.8959,14691.0
2017-10-17 15:00:00,61.76,61.79,61.67,61.69,18616.0,59.8959,59.925,59.8086,59.828,18616.0
2017-10-17 15:30:00,61.7,61.86,61.69,61.69,84387.0,59.8377,59.9929,59.828,59.828,84387.0
2017-10-18 09:30:00,61.9,62.17,61.84,62.15,22128.0,60.0316,60.2935,59.9735,60.2741,22128.0
2017-10-18 10:00:00,62.13,62.23,61.99,62.03,12827.0,60.2547,60.3517,60.1189,60.1577,12827.0
2017-10-18 10:30:00,62.04,62.05,61.82,61.82,11542.0,60.1674,60.1771,59.9541,59.9541,11542.0
2017-10-18 11:00:00,61.83,62.02,61.82,62.02,8776.0,59.9638,60.148,59.9541,60.148,8776.0
2017-10-18 11:30:00,62.0,62.05,61.93,62.03,12625.0,60.1286,60.1771,60.0607,60.1577,12625.0
2017-10-18 12:00:00,62.04,62.07,61.99,62.01,8531.0,60.1674,60.1965,60.1189,60.1383,8531.0
2017-10-18 12:30:00,62.0,62.07,62.0,62.03,7300.0,60.1286,60.1965,60.1286,60.1577,7300.0
2017-10-18 13:00:00,62.01,62.14,62.01,62.1,7981.0,60.1383,60.2644,60.1383,60.2256,7981.0
2017-10-18 13:30:00,62.1,62.19,62.07,62.08,11720.0,60.2256,60.3129,60.1965,60.2062,11720.0
2017-10-18 14:00:00,62.1,62.13,62.02,62.02,14912.0,60.2256,60.2547,60.148,60.148,14912.0
2017-10-18 14:30:00,62.03,62.1,61.98,62.05,8934.0,60.1577,60.2256,60.1092,60.1771,8934.0
2017-10-18 15:00:00,62.05,62.08,61.97,61.99,27223.0,60.1771,60.2062,60.0995,60.1189,27223.0
2017-10-18 15:30:00,62.0,62.01,61.81,61.9,67468.0,60.1286,60.1383,59.9444,60.0316,67468.0
2017-10-19 09:30:00,61.74,61.99,61.26,61.44,15842.0,59.8765,60.1189,59.411,59.5855,15842.0
2017-10-19 10:00:00,61.38,61.46,61.25,61.37,13000.0,59.5273,59.6049,59.4013,59.5176,13000.0
2017-10-19 10:30:00,61.36,61.56,61.31,61.51,8431.0,59.5079,59.7019,59.4595,59.6534,8431.0
2017-10-19 11:00:00,61.48,61.52,61.38,61.38,8028.0,59.6243,59.6631,59.5273,59.5273,8028.0
2017-10-19 11:30:00,61.36,61.55,61.36,61.54,6220.0,59.5079,59.6922,59.5079,59.6825,6220.0
2017-10-19 12:00:00,61.56,61.58,61.45,61.46,4515.0,59.7019,59.7213,59.5952,59.6049,4515.0
2017-10-19 12:30:00,61.47,61.7,61.47,61.69,9455.0,59.6146,59.8377,59.6146,59.828,9455.0
2017-10-19 13:00:00,61.71,61.76,61.63,61.67,5460.0,59.8474,59.8959,59.7698,59.8086,5460.0
2017-10-19 13:30:00,61.63,61.68,61.56,61.6,7522.0,59.7698,59.8183,59.7019,59.7407,7522.0
2017-10-19 14:00:00,61.63,61.69,61.6,61.65,9706.0,59.7698,59.828,59.7407,59.7892,9706.0
2017-10-19 14:30:00,61.65,61.76,61.64,61.68,13617.0,59.7892,59.8959,59.7795,59.8183,13617.0
2017-10-19 15:00:00,61.68,61.78,61.6,61.73,48555.0,59.8183,59.9153,59.7407,59.8668,48555.0
2017-10-19 15:30:00,61.72,61.92,61.72,61.86,74098.0,59.8571,60.051,59.8571,59.9929,74098.0
2017-10-20 09:30:00,61.86,61.98,61.76,61.93,21113.0,59.9929,60.1092,59.8959,60.0607,21113.0
2017-10-20 10:00:00,61.93,61.94,61.72,61.72,12004.0,60.0607,60.0704,59.8571,59.8571,12004.0
2017-10-20 10:30:00,61.73,61.81,61.59,61.6,78640.0,59.8668,59.9444,59.731,59.7407,78640.0
2017-10-20 11:00:00,61.61,61.76,61.6,61.74,27745.0,59.7504,59.8959,59.7407,59.8765,27745.0
2017-10-20 11:30:00,61.74,61.86,61.74,61.83,17719.0,59.8765,59.9929,59.8765,59.9638,17719.0
2017-10-20 12:00:00,61.84,61.84,61.73,61.75,13261.0,59.9735,59.9735,59.8668,59.8862,13261.0
2017-10-20 12:30:00,61.75,61.75,61.62,61.64,12015.0,59.8862,59.8862,59.7601,59.7795,12015.0
2017-10-20 13:00:00,61.65,61.7,61.65,61.65,11053.0,59.7892,59.8377,59.7892,59.7892,11053.0
2017-10-20 13:30:00,61.66,61.67,61.6,61.6,12662.0,59.7989,59.8086,59.7407,59.7407,12662.0
2017-10-20 14:00:00,61.6,61.68,61.6,61.68,17073.0,59.7407,59.8183,59.7407,59.8183,17073.0
2017-10-20 14:30:00,61.69,61.78,61.69,61.77,27953.0,59.828,59.9153,59.828,59.9056,27953.0
2017-10-20 15:00:00,61.78,61.78,61.68,61.71,26454.0,59.9153,59.9153,59.8183,59.8474,26454.0
2017-10-20 15:30:00,61.7,61.9,61.63,61.83,106933.0,59.8377,60.0316,59.7698,59.9638,106933.0
2017-10-23 09:30:00,62.16,62.16,61.8,62.04,37909.0,60.2838,60.2838,59.9347,60.1674,37909.0
2017-10-23 10:00:00,62.01,62.12,61.63,61.65,38160.0,60.1383,60.245,59.7698,59.7892,38160.0
2017-10-23 10:30:00,61.65,61.72,61.58,61.62,20962.0,59.7892,59.8571,59.7213,59.7601,20962.0
2017-10-23 11:00:00,61.62,61.62,61.48,61.49,7298.0,59.7601,59.7601,59.6243,59.634,7298.0
2017-10-23 11:30:00,61.49,61.56,61.47,61.56,12001.0,59.634,59.7019,59.6146,59.7019,12001.0
2017-10-23 12:00:00,61.56,61.77,61.54,61.75,111916.0,59.7019,59.9056,59.6825,59.8862,111916.0
2017-10-23 12:30:00,61.75,61.87,61.68,61.82,15917.0,59.8862,60.0026,59.8183,59.9541,15917.0
2017-10-23 13:00:00,61.8,61.8,61.68,61.73,11104.0,59.9347,59.9347,59.8183,59.8668,11104.0
2017-10-23 13:30:00,61.72,61.75,61.67,61.68,17261.0,59.8571,59.8862,59.8086,59.8183,17261.0
2017-10-23 14:00:00,61.67,61.68,61.57,61.66,20962.0,59.8086,59.8183,59.7116,59.7989,20962.0
2017-10-23 14:30:00,61.66,61.67,61.6,61.6,21916.0,59.7989,59.8086,59.7407,59.7407,21916.0
2017-10-23 15:00:00,61.6,61.63,61.5,61.52,28017.0,59.7407,59.7698,59.6437,59.6631,28017.0
2017-10-23 15:30:00,61.51,61.53,61.32,61.38,62537.0,59.6534,59.6728,59.4692,59.5273,62537.0
2017-10-24 09:30:00,61.78,61.96,61.67,61.87,15729.0,59.9153,60.0898,59.8086,60.0026,15729.0
2017-10-24 10:00:00,61.88,61.88,61.69,61.79,10083.0,60.0123,60.0123,59.828,59.925,10083.0
2017-10-24 10:30:00,61.77,61.92,61.69,61.88,8741.0,59.9056,60.051,59.828,60.0123,8741.0
2017-10-24 11:00:00,61.88,61.95,61.82,61.82,10965.0,60.0123,60.0801,59.9541,59.9541,10965.0
2017-10-24 11:30:00,61.86,61.87,61.73,61.76,10487.0,59.9929,60.0026,59.8668,59.8959,10487.0
2017-10-24 12:00:00,61.79,61.8,61.61,61.72,13149.0,59.925,59.9347,59.7504,59.8571,13149.0
2017-10-24 12:30:00,61.72,61.74,61.65,61.72,4062.0,59.8571,59.8765,59.7892,59.8571,4062.0
2017-10-24 13:00:00,61.72,61.72,61.58,61.72,11416.0,59.8571,59.8571,59.7213,59.8571,11416.0
2017-10-24 13:30:00,61.7,61.89,61.69,61.79,15606.0,59.8377,60.022,59.828,59.925,15606.0
2017-10-24 14:00:00,61.77,61.99,61.77,61.99,15349.0,59.9056,60.1189,59.9056,60.1189,15349.0
2017-10-24 14:30:00,61.99,62.08,61.87,61.87,35850.0,60.1189,60.2062,60.0026,60.0026,35850.0
2017-10-24 15:00:00,61.89,61.93,61.78,61.82,10968.0,60.022,60.0607,59.9153,59.9541,10968.0
2017-10-24 15:30:00,61.81,61.92,61.77,61.9,75263.0,59.9444,60.051,59.9056,60.0316,75263.0
2017-10-25 09:30:00,61.61,61.71,61.46,61.46,21620.0,59.7504,59.8474,59.6049,59.6049,21620.0
2017-10-25 10:00:00,61.52,61.68,61.46,61.59,19196.0,59.6631,59.8183,59.6049,59.731,19196.0
2017-10-25 10:30:00,61.61,61.69,61.53,61.56,8403.0,59.7504,59.828,59.6728,59.7019,8403.0
2017-10-25 11:00:00,61.54,61.55,61.47,61.48,28638.0,59.6825,59.6922,59.6146,59.6243,28638.0
2017-10-25 11:30:00,61.47,61.59,61.4,61.4,19958.0,59.6146,59.731,59.5467,59.5467,19958.0
2017-10-25 12:00:00,61.39,61.39,61.3,61.34,30862.0,59.537,59.537,59.4498,59.4886,30862.0
2017-10-25 12:30:00,61.34,61.47,61.33,61.44,11100.0,59.4886,59.6146,59.4789,59.5855,11100.0
2017-10-25 13:00:00,61.44,61.55,61.39,61.55,8800.0,59.5855,59.6922,59.537,59.6922,8800.0
2017-10-25 13:30:00,61.55,61.63,61.53,61.63,4858.0,59.6922,59.7698,59.6728,59.7698,4858.0
2017-10-25 14:00:00,61.65,61.73,61.64,61.73,8345.0,59.7892,59.8668,59.7795,59.8668,8345.0
2017-10-25 14:30:00,61.73,61.76,61.63,61.71,16096.0,59.8668,59.8959,59.7698,59.8474,16096.0
2017-10-25 15:00:00,61.73,61.75,61.69,61.75,16455.0,59.8668,59.8862,59.828,59.8862,16455.0
2017-10-25 15:30:00,61.75,61.75,61.62,61.72,58608.0,59.8862,59.8862,59.7601,59.8571,58608.0
2017-10-26 09:30:00,62.04,62.37,61.8,61.99,19364.0,60.1674,60.4875,59.9347,60.1189,19364.0
2017-10-26 10:00:00,62.01,62.25,61.9,62.23,18451.0,60.1383,60.3711,60.0316,60.3517,18451.0
2017-10-26 10:30:00,62.23,62.3,62.15,62.3,15599.0,60.3517,60.4196,60.2741,60.4196,15599.0
2017-10-26 11:00:00,62.29,62.29,62.14,62.18,12342.0,60.4099,60.4099,60.2644,60.3032,12342.0
2017-10-26 11:30:00,62.21,62.26,62.1,62.14,12854.0,60.3323,60.3808,60.2256,60.2644,12854.0
2017-10-26 12:00:00,62.17,62.32,62.15,62.31,7365.0,60.2935,60.439,60.2741,60.4293,7365.0
2017-10-26 12:30:00,62.34,62.34,62.04,62.04,15826.0,60.4584,60.4584,60.1674,60.1674,15826.0
2017-10-26 13:00:00,62.03,62.28,62.03,62.28,7879.0,60.1577,60.4002,60.1577,60.4002,7879.0
2017-10-26 13:30:00,62.29,62.34,62.13,62.34,58737.0,60.4099,60.4584,60.2547,60.4584,58737.0
2017-10-26 14:00:00,62.34,62.47,62.31,62.47,20579.0,60.4584,60.5844,60.4293,60.5844,20579.0
2017-10-26 14:30:00,62.45,62.52,62.4,62.44,34568.0,60.565,60.6329,60.5166,60.5554,34568.0
2017-10-26 15:00:00,62.45,62.55,62.41,62.55,34484.0,60.565,60.662,60.5263,60.662,34484.0
2017-10-26 15:30:00,62.54,62.58,62.39,62.45,172496.0,60.6523,60.6911,60.5069,60.565,172496.0
2017-10-27 09:30:00,62.38,62.41,62.04,62.07,24259.0,60.4972,60.5263,60.1674,60.1965,24259.0
2017-10-27 10:00:00,62.03,62.37,62.02,62.35,19220.0,60.1577,60.4875,60.148,60.4681,19220.0
2017-10-27 10:30:00,62.35,62.75,62.35,62.59,78425.0,60.4681,60.856,60.4681,60.7008,78425.0
2017-10-27 11:00:00,62.57,62.79,62.51,62.79,28011.0,60.6814,60.8948,60.6232,60.8948,28011.0
2017-10-27 11:30:00,62.79,62.89,62.33,62.43,42668.0,60.8948,60.9918,60.4487,60.5457,42668.0
2017-10-27 12:00:00,62.48,62.57,62.32,62.36,37619.0,60.5941,60.6814,60.439,60.4778,37619.0
2017-10-27 12:30:00,62.35,62.38,62.18,62.18,12494.0,60.4681,60.4972,60.3032,60.3032,12494.0
2017-10-27 13:00:00,62.19,62.4,62.19,62.35,7524.0,60.3129,60.5166,60.3129,60.4681,7524.0
2017-10-27 13:30:00,62.35,62.42,62.34,62.37,9069.0,60.4681,60.536,60.4584,60.4875,9069.0
2017-10-27 14:00:00,62.39,62.51,62.38,62.48,11205.0,60.5069,60.6232,60.4972,60.5941,11205.0
2017-10-27 14:30:00,62.48,62.54,62.44,62.49,18316.0,60.5941,60.6523,60.5554,60.6038,18316.0
2017-10-27 15:00:00,62.49,62.53,62.37,62.49,31835.0,60.6038,60.6426,60.4875,60.6038,31835.0
2017-10-27 15:30:00,62.48,62.58,62.46,62.51,63673.0,60.5941,60.6911,60.5747,60.6232,63673.0
2017-10-30 09:30:00,62.61,63.01,62.57,62.87,17241.0,60.7202,61.1081,60.6814,60.9724,17241.0
2017-10-30 10:00:00,62.91,63.01,62.76,62.76,21736.0,61.0112,61.1081,60.8657,60.8657,21736.0
2017-10-30 10:30:00,62.74,63.02,62.72,63.0,19521.0,60.8463,61.1178,60.8269,61.0984,19521.0
2017-10-30 11:00:00,62.99,63.14,62.93,62.97,33516.0,61.0887,61.2342,61.0306,61.0694,33516.0
2017-10-30 11:30:00,63.0,63.03,62.58,62.62,18943.0,61.0984,61.1275,60.6911,60.7299,18943.0
2017-10-30 12:00:00,62.6,62.7,62.47,62.48,58754.0,60.7105,60.8075,60.5844,60.5941,58754.0
2017-10-30 12:30:00,62.45,62.45,62.22,62.28,15774.0,60.565,60.565,60.342,60.4002,15774.0
2017-10-30 13:00:00,62.27,62.43,62.27,62.43,13006.0,60.3905,60.5457,60.3905,60.5457,13006.0
2017-10-30 13:30:00,62.44,62.48,62.23,62.23,63483.0,60.5554,60.5941,60.3517,60.3517,63483.0
2017-10-30 14:00:00,62.26,62.39,62.21,62.39,19964.0,60.3808,60.5069,60.3323,60.5069,19964.0
2017-10-30 14:30:00,62.38,62.59,62.36,62.56,19892.0,60.4972,60.7008,60.4778,60.6717,19892.0
2017-10-30 15:00:00,62.57,62.69,62.49,62.69,24881.0,60.6814,60.7978,60.6038,60.7978,24881.0
2017-10-30 15:30:00,62.68,62.74,62.6,62.66,78156.0,60.7881,60.8463,60.7105,60.7687,78156.0
2017-10-31 09:30:00,62.6,62.79,62.51,62.61,17537.0,60.7105,60.8948,60.6232,60.7202,17537.0
2017-10-31 10:00:00,62.68,62.68,62.27,62.37,76735.0,60.7881,60.7881,60.3905,60.4875,76735.0
2017-10-31 10:30:00,62.39,62.43,62.26,62.27,18241.0,60.5069,60.5457,60.3808,60.3905,18241.0
2017-10-31 11:00:00,62.27,62.32,62.2,62.32,13086.0,60.3905,60.439,60.3226,60.439,13086.0
2017-10-31 11:30:00,62.29,62.35,62.22,62.32,15928.0,60.4099,60.4681,60.342,60.439,15928.0
2017-10-31 12:00:00,62.32,62.37,62.3,62.35,15239.0,60.439,60.4875,60.4196,60.4681,15239.0
2017-10-31 12:30:00,62.37,62.53,62.33,62.51,16410.0,60.4875,60.6426,60.4487,60.6232,16410.0
2017-10-31 13:00:00,62.49,62.58,62.45,62.57,13580.0,60.6038,60.6911,60.565,60.6814,13580.0
2017-10-31 13:30:00,62.58,62.61,62.48,62.51,20608.0,60.6911,60.7202,60.5941,60.6232,20608.0
2017-10-31 14:00:00,62.5,62.59,62.43,62.54,14982.0,60.6135,60.7008,60.5457,60.6523,14982.0
2017-10-31 14:30:00,62.52,62.54,62.36,62.39,27567.0,60.6329,60.6523,60.4778,60.5069,27567.0
2017-10-31 15:00:00,62.4,62.66,62.4,62.59,22880.0,60.5166,60.7687,60.5166,60.7008,22880.0
2017-10-31 15:30:00,62.59,62.66,62.46,62.66,88615.0,60.7008,60.7687,60.5747,60.7687,88615.0
2017-11-01 09:30:00,63.09,63.46,62.87,63.46,20132.0,61.1857,61.5446,60.9724,61.5446,20132.0
2017-11-01 10:00:00,63.44,63.58,63.33,63.51,28078.0,61.5252,61.6609,61.4185,61.5931,28078.0
2017-11-01 10:30:00,63.51,63.58,63.37,63.51,29778.0,61.5931,61.6609,61.4573,61.5931,29778.0
2017-11-01 11:00:00,63.5,63.5,63.42,63.44,79741.0,61.5834,61.5834,61.5058,61.5252,79741.0
2017-11-01 11:30:00,63.44,63.47,63.42,63.46,29621.0,61.5252,61.5543,61.5058,61.5446,29621.0
2017-11-01 12:00:00,63.45,63.47,63.2,63.21,19633.0,61.5349,61.5543,61.2924,61.3021,19633.0
2017-11-01 12:30:00,63.21,63.21,63.07,63.11,11033.0,61.3021,61.3021,61.1663,61.2051,11033.0
2017-11-01 13:00:00,63.11,63.16,63.09,63.16,22016.0,61.2051,61.2536,61.1857,61.2536,22016.0
2017-11-01 13:30:00,63.14,63.14,62.88,62.91,23771.0,61.2342,61.2342,60.9821,61.0112,23771.0
2017-11-01 14:00:00,62.9,63.09,62.79,63.05,55756.0,61.0015,61.1857,60.8948,61.1469,55756.0
2017-11-01 14:30:00,63.03,63.2,63.03,63.2,27948.0,61.1275,61.2924,61.1275,61.2924,27948.0
2017-11-01 15:00:00,63.18,63.22,63.07,63.12,68896.0,61.273,61.3118,61.1663,61.2148,68896.0
2017-11-01 15:30:00,63.14,63.2,62.75,62.75,83332.0,61.2342,61.2924,60.856,60.856,83332.0
2017-11-02 09:30:00,64.91,70.48,64.91,65.58,204255.0,62.9508,68.3527,62.9508,63.6006,204255.0
2017-11-02 10:00:00,65.62,66.78,65.18,65.95,116208.0,63.6394,64.7644,63.2126,63.9594,116208.0
2017-11-02 10:30:00,65.88,66.09,65.48,65.69,67980.0,63.8915,64.0952,63.5036,63.7073,67980.0
2017-11-02 11:00:00,65.8,66.18,65.46,66.0,70059.0,63.8139,64.1825,63.4842,64.0079,70059.0
2017-11-02 11:30:00,65.95,66.31,65.18,66.15,90714.0,63.9594,64.3085,63.2126,64.1534,90714.0
2017-11-02 12:00:00,66.13,66.97,66.11,66.82,121305.0,64.134,64.9486,64.1146,64.8031,121305.0
2017-11-02 12:30:00,66.86,67.18,66.16,66.51,187437.0,64.8419,65.1523,64.1631,64.5025,187437.0
2017-11-02 13:00:00,66.57,66.66,66.41,66.64,26067.0,64.5607,64.648,64.4055,64.6286,26067.0
2017-11-02 13:30:00,66.61,66.99,66.46,66.72,33850.0,64.5995,64.968,64.454,64.7062,33850.0
2017-11-02 14:00:00,66.72,67.08,66.71,67.0,42680.0,64.7062,65.0553,64.6965,64.9777,42680.0
2017-11-02 14:30:00,67.02,67.02,66.63,66.68,57416.0,64.9971,64.9971,64.6189,64.6674,57416.0
2017-11-02 15:00:00,66.69,66.81,66.63,66.74,53174.0,64.6771,64.7934,64.6189,64.7256,53174.0
2017-11-02 15:30:00,66.7,66.89,66.52,66.69,223432.0,64.6868,64.871,64.5122,64.6771,223432.0
2017-11-03 09:30:00,66.66,66.85,66.14,66.58,32318.0,64.648,64.8322,64.1437,64.5704,32318.0
2017-11-03 10:00:00,66.53,66.57,66.35,66.43,28257.0,64.5219,64.5607,64.3473,64.4249,28257.0
2017-11-03 10:30:00,66.44,66.46,66.26,66.44,33936.0,64.4346,64.454,64.26,64.4346,33936.0
2017-11-03 11:00:00,66.45,66.49,66.31,66.35,47674.0,64.4443,64.4831,64.3085,64.3473,47674.0
2017-11-03 11:30:00,66.36,66.43,66.25,66.41,19573.0,64.357,64.4249,64.2504,64.4055,19573.0
2017-11-03 12:00:00,66.42,66.43,66.19,66.19,20353.0,64.4152,64.4249,64.1922,64.1922,20353.0
2017-11-03 12:30:00,66.21,66.38,66.19,66.36,99830.0,64.2116,64.3764,64.1922,64.357,99830.0
2017-11-03 13:00:00,66.38,66.46,66.27,66.45,32030.0,64.3764,64.454,64.2697,64.4443,32030.0
2017-11-03 13:30:00,66.47,66.49,66.4,66.48,28568.0,64.4637,64.4831,64.3958,64.4734,28568.0
2017-11-03 14:00:00,66.46,66.61,66.46,66.59,26265.0,64.454,64.5995,64.454,64.5801,26265.0
2017-11-03 14:30:00,66.61,67.17,66.6,67.09,66645.0,64.5995,65.1426,64.5898,65.065,66645.0
2017-11-03 15:00:00,67.09,67.37,66.92,67.02,40952.0,65.065,65.3365,64.9001,64.9971,40952.0
2017-11-03 15:30:00,67.03,67.49,66.91,67.37,192147.0,65.0068,65.4529,64.8904,65.3365,192147.0
2017-11-06 09:30:00,68.15,70.0,68.15,68.5,188923.0,66.093,67.8872,66.093,66.4324,188923.0
2017-11-06 10:00:00,68.5,69.37,68.46,68.89,153329.0,66.4324,67.2762,66.3936,66.8107,153329.0
2017-11-06 10:30:00,68.87,69.13,68.82,69.08,52127.0,66.7913,67.0434,66.7428,66.9949,52127.0
2017-11-06 11:00:00,69.08,69.23,68.75,68.81,41727.0,66.9949,67.1404,66.6749,66.7331,41727.0
2017-11-06 11:30:00,68.82,68.99,68.75,68.78,55501.0,66.7428,66.9076,66.6749,66.704,55501.0
2017-11-06 12:00:00,68.75,69.04,68.73,69.02,32537.0,66.6749,66.9561,66.6555,66.9367,32537.0
2017-11-06 12:30:00,69.02,69.27,69.0,69.25,69829.0,66.9367,67.1792,66.9173,67.1598,69829.0
2017-11-06 13:00:00,69.23,69.36,69.2,69.31,47800.0,67.1404,67.2665,67.1113,67.218,47800.0
2017-11-06 13:30:00,69.28,69.36,69.09,69.21,30684.0,67.1889,67.2665,67.0046,67.121,30684.0
2017-11-06 14:00:00,69.22,69.22,68.92,68.92,33281.0,67.1307,67.1307,66.8398,66.8398,33281.0
2017-11-06 14:30:00,68.92,68.99,68.79,68.85,39662.0,66.8398,66.9076,66.7137,66.7719,39662.0
2017-11-06 15:00:00,68.82,68.88,68.74,68.79,41012.0,66.7428,66.801,66.6652,66.7137,41012.0
2017-11-06 15:30:00,68.8,68.87,68.61,68.86,122609.0,66.7234,66.7913,66.5391,66.7816,122609.0
2017-11-07 09:30:00,69.29,69.68,68.97,69.6,47675.0,67.1986,67.5768,66.8883,67.4992,47675.0
2017-11-07 10:00:00,69.65,69.8,69.52,69.6,46186.0,67.5477,67.6932,67.4217,67.4992,46186.0
2017-11-07 10:30:00,69.58,70.02,69.55,70.0,116996.0,67.4798,67.9066,67.4507,67.8872,116996.0
2017-11-07 11:00:00,70.0,70.21,69.94,70.01,131077.0,67.8872,68.0908,67.829,67.8969,131077.0
2017-11-07 11:30:00,70.01,70.03,69.32,69.33,49093.0,67.8969,67.9163,67.2277,67.2374,49093.0
2017-11-07 12:00:00,69.33,69.62,69.26,69.62,54166.0,67.2374,67.5186,67.1695,67.5186,54166.0
2017-11-07 12:30:00,69.63,69.82,69.62,69.76,40369.0,67.5283,67.7126,67.5186,67.6544,40369.0
2017-11-07 13:00:00,69.75,70.37,69.75,70.24,58287.0,67.6447,68.246,67.6447,68.1199,58287.0
2017-11-07 13:30:00,70.23,70.24,70.04,70.13,69371.0,68.1102,68.1199,67.926,68.0132,69371.0
2017-11-07 14:00:00,70.13,70.14,69.73,69.78,62174.0,68.0132,68.0229,67.6253,67.6738,62174.0
2017-11-07 14:30:00,69.8,69.85,69.62,69.67,57919.0,67.6932,67.7417,67.5186,67.5671,57919.0
2017-11-07 15:00:00,69.67,69.77,69.56,69.61,35468.0,67.5671,67.6641,67.4604,67.5089,35468.0
2017-11-07 15:30:00,69.61,69.75,69.51,69.55,132116.0,67.5089,67.6447,67.412,67.4507,132116.0
2017-11-08 09:30:00,69.63,70.02,69.33,69.66,19073.0,67.5283,67.9066,67.2374,67.5574,19073.0
2017-11-08 10:00:00,69.68,70.3,69.68,69.99,84327.0,67.5768,68.1781,67.5768,67.8775,84327.0
2017-11-08 10:30:00,69.99,70.41,69.99,70.28,58429.0,67.8775,68.2848,67.8775,68.1587,58429.0
2017-11-08 11:00:00,70.29,70.59,70.13,70.47,108572.0,68.1684,68.4594,68.0132,68.343,108572.0
2017-11-08 11:30:00,70.48,70.52,70.26,70.36,39956.0,68.3527,68.3915,68.1393,68.2363,39956.0
2017-11-08 12:00:00,70.39,70.42,70.09,70.13,39841.0,68.2654,68.2945,67.9744,68.0132,39841.0
2017-11-08 12:30:00,70.14,70.29,70.13,70.29,15752.0,68.0229,68.1684,68.0132,68.1684,15752.0
2017-11-08 13:00:00,70.27,70.38,70.22,70.34,51774.0,68.149,68.2557,68.1005,68.2169,51774.0
2017-11-08 13:30:00,70.35,70.56,70.28,70.38,37107.0,68.2266,68.4303,68.1587,68.2557,37107.0
2017-11-08 14:00:00,70.37,70.39,70.16,70.22,41609.0,68.246,68.2654,68.0423,68.1005,41609.0
2017-11-08 14:30:00,70.23,70.35,70.13,70.15,76215.0,68.1102,68.2266,68.0132,68.0326,76215.0
2017-11-08 15:00:00,70.15,70.28,70.09,70.11,59237.0,68.0326,68.1587,67.9744,67.9938,59237.0
2017-11-08 15:30:00,70.11,70.11,69.74,69.79,102978.0,67.9938,67.9938,67.635,67.6835,102978.0
2017-11-09 09:30:00,69.0,69.63,68.13,68.13,218590.0,66.9173,67.5283,66.0736,66.0736,218590.0
2017-11-09 10:00:00,68.18,69.15,68.12,68.96,102730.0,66.1221,67.0628,66.0639,66.8786,102730.0
2017-11-09 10:30:00,68.98,69.02,68.87,68.93,74848.0,66.898,66.9367,66.7913,66.8495,74848.0
2017-11-09 11:00:00,68.9,69.24,68.9,69.12,63453.0,66.8204,67.1501,66.8204,67.0337,63453.0
2017-11-09 11:30:00,69.09,69.17,68.95,69.0,85194.0,67.0046,67.0822,66.8689,66.9173,85194.0
2017-11-09 12:00:00,68.99,69.11,68.55,68.73,94248.0,66.9076,67.024,66.4809,66.6555,94248.0
2017-11-09 12:30:00,68.7,68.87,68.54,68.84,42155.0,66.6264,66.7913,66.4712,66.7622,42155.0
2017-11-09 13:00:00,68.84,69.19,68.79,68.93,45912.0,66.7622,67.1016,66.7137,66.8495,45912.0
2017-11-09 13:30:00,68.92,69.14,68.8,68.87,65459.0,66.8398,67.0531,66.7234,66.7913,65459.0
2017-11-09 14:00:00,68.83,68.91,68.66,68.7,70108.0,66.7525,66.8301,66.5876,66.6264,70108.0
2017-11-09 14:30:00,68.68,68.71,68.07,68.08,54815.0,66.607,66.6361,66.0154,66.0251,54815.0
2017-11-09 15:00:00,68.09,68.59,68.07,68.48,87591.0,66.0348,66.5197,66.0154,66.413,87591.0
2017-11-09 15:30:00,68.46,69.26,68.41,69.19,229342.0,66.3936,67.1695,66.3452,67.1016,229342.0
2017-11-10 09:30:00,70.23,70.95,69.61,69.73,71118.0,68.1102,68.8085,67.5089,67.6253,71118.0
2017-11-10 10:00:00,69.72,69.99,69.61,69.68,32109.0,67.6156,67.8775,67.5089,67.5768,32109.0
2017-11-10 10:30:00,69.69,69.99,69.69,69.96,93748.0,67.5865,67.8775,67.5865,67.8484,93748.0
2017-11-10 11:00:00,69.96,70.08,69.66,69.84,48614.0,67.8484,67.9647,67.5574,67.732,48614.0
2017-11-10 11:30:00,69.84,69.91,69.72,69.82,25069.0,67.732,67.7999,67.6156,67.7126,25069.0
2017-11-10 12:00:00,69.77,69.81,69.59,69.67,27491.0,67.6641,67.7029,67.4895,67.5671,27491.0
2017-11-10 12:30:00,69.64,69.74,69.57,69.57,19400.0,67.538,67.635,67.4701,67.4701,19400.0
2017-11-10 13:00:00,69.57,69.74,69.51,69.73,34923.0,67.4701,67.635,67.412,67.6253,34923.0
2017-11-10 13:30:00,69.73,69.84,69.63,69.84,35592.0,67.6253,67.732,67.5283,67.732,35592.0
2017-11-10 14:00:00,69.85,70.01,69.82,69.9,49886.0,67.7417,67.8969,67.7126,67.7902,49886.0
2017-11-10 14:30:00,69.96,70.0,69.85,69.88,41112.0,67.8484,67.8872,67.7417,67.7708,41112.0
2017-11-10 15:00:00,69.88,70.03,69.85,69.91,45927.0,67.7708,67.9163,67.7417,67.7999,45927.0
2017-11-10 15:30:00,69.92,69.97,69.66,69.8,99762.0,67.8096,67.8581,67.5574,67.6932,99762.0
2017-11-13 09:30:00,69.38,69.69,69.38,69.4,20811.0,67.2859,67.5865,67.2859,67.3053,20811.0
2017-11-13 10:00:00,69.46,69.6,69.33,69.37,25936.0,67.3635,67.4992,67.2374,67.2762,25936.0
2017-11-13 10:30:00,69.35,69.42,69.19,69.33,33495.0,67.2568,67.3247,67.1016,67.2374,33495.0
2017-11-13 11:00:00,69.32,69.42,69.15,69.4,35731.0,67.2277,67.3247,67.0628,67.3053,35731.0
2017-11-13 11:30:00,69.4,69.6,69.39,69.53,21835.0,67.3053,67.4992,67.2956,67.4314,21835.0
2017-11-13 12:00:00,69.56,69.8,69.48,69.6,22864.0,67.4604,67.6932,67.3829,67.4992,22864.0
2017-11-13 12:30:00,69.58,69.64,69.51,69.58,24872.0,67.4798,67.538,67.412,67.4798,24872.0
2017-11-13 13:00:00,69.6,69.6,69.52,69.56,19481.0,67.4992,67.4992,67.4217,67.4604,19481.0
2017-11-13 13:30:00,69.56,69.56,69.37,69.45,30950.0,67.4604,67.4604,67.2762,67.3538,30950.0
2017-11-13 14:00:00,69.45,69.58,69.43,69.53,55098.0,67.3538,67.4798,67.3344,67.4314,55098.0
2017-11-13 14:30:00,69.51,69.8,69.47,69.7,65030.0,67.412,67.6932,67.3732,67.5962,65030.0
2017-11-13 15:00:00,69.7,69.76,69.58,69.75,63233.0,67.5962,67.6544,67.4798,67.6447,63233.0
2017-11-13 15:30:00,69.75,69.78,69.63,69.7,246077.0,67.6447,67.6738,67.5283,67.5962,246077.0
2017-11-14 09:30:00,69.6,69.6,69.22,69.29,44820.0,67.4992,67.4992,67.1307,67.1986,44820.0
2017-11-14 10:00:00,69.29,69.57,69.17,69.29,99778.0,67.1986,67.4701,67.0822,67.1986,99778.0
2017-11-14 10:30:00,69.29,69.45,69.24,69.37,41676.0,67.1986,67.3538,67.1501,67.2762,41676.0
2017-11-14 11:00:00,69.31,69.39,68.85,68.9,55599.0,67.218,67.2956,66.7719,66.8204,55599.0
2017-11-14 11:30:00,68.92,69.25,68.9,69.15,49246.0,66.8398,67.1598,66.8204,67.0628,49246.0
2017-11-14 12:00:00,69.13,69.67,69.07,69.58,68687.0,67.0434,67.5671,66.9852,67.4798,68687.0
2017-11-14 12:30:00,69.61,69.9,69.49,69.57,72694.0,67.5089,67.7902,67.3926,67.4701,72694.0
2017-11-14 13:00:00,69.57,69.68,69.4,69.63,27584.0,67.4701,67.5768,67.3053,67.5283,27584.0
2017-11-14 13:30:00,69.65,69.66,69.42,69.42,39242.0,67.5477,67.5574,67.3247,67.3247,39242.0
2017-11-14 14:00:00,69.46,69.51,69.4,69.44,41537.0,67.3635,67.412,67.3053,67.3441,41537.0
2017-11-14 14:30:00,69.47,69.54,69.43,69.46,37116.0,67.3732,67.441,67.3344,67.3635,37116.0
2017-11-14 15:00:00,69.45,69.68,69.45,69.59,57833.0,67.3538,67.5768,67.3538,67.4895,57833.0
2017-11-14 15:30:00,69.61,69.64,69.47,69.53,154243.0,67.5089,67.538,67.3732,67.4314,154243.0
2017-11-15 09:30:00,69.06,69.74,69.06,69.5,48296.0,66.9755,67.635,66.9755,67.4023,48296.0
2017-11-15 10:00:00,69.53,70.09,69.31,70.01,94914.0,67.4314,67.9744,67.218,67.8969,94914.0
2017-11-15 10:30:00,70.01,70.07,69.88,69.92,39726.0,67.8969,67.9551,67.7708,67.8096,39726.0
2017-11-15 11:00:00,69.94,70.16,69.91,70.09,51776.0,67.829,68.0423,67.7999,67.9744,51776.0
2017-11-15 11:30:00,70.09,70.5,70.08,70.47,52266.0,67.9744,68.3721,67.9647,68.343,52266.0
2017-11-15 12:00:00,70.45,70.67,70.39,70.55,47168.0,68.3236,68.5369,68.2654,68.4206,47168.0
2017-11-15 12:30:00,70.59,70.66,70.3,70.3,56885.0,68.4594,68.5272,68.1781,68.1781,56885.0
2017-11-15 13:00:00,70.25,70.44,70.2,70.31,52999.0,68.1296,68.3139,68.0811,68.1878,52999.0
2017-11-15 13:30:00,70.32,70.4,70.18,70.23,24459.0,68.1975,68.2751,68.0617,68.1102,24459.0
2017-11-15 14:00:00,70.22,70.29,70.06,70.24,33804.0,68.1005,68.1684,67.9454,68.1199,33804.0
2017-11-15 14:30:00,70.23,70.31,70.19,70.22,38783.0,68.1102,68.1878,68.0714,68.1005,38783.0
2017-11-15 15:00:00,70.22,70.31,70.04,70.09,63367.0,68.1005,68.1878,67.926,67.9744,63367.0
2017-11-15 15:30:00,70.1,70.17,69.81,69.97,149492.0,67.9841,68.052,67.7029,67.8581,149492.0
2017-11-16 09:30:00,70.06,70.74,70.0,70.55,87196.0,67.9454,68.6048,67.8872,68.4206,87196.0
2017-11-16 10:00:00,70.53,70.72,70.3,70.38,59276.0,68.4012,68.5854,68.1781,68.2557,59276.0
2017-11-16 10:30:00,70.38,70.38,70.04,70.05,62672.0,68.2557,68.2557,67.926,67.9357,62672.0
2017-11-16 11:00:00,70.05,70.08,69.89,69.99,17381.0,67.9357,67.9647,67.7805,67.8775,17381.0
2017-11-16 11:30:00,69.98,70.23,69.98,70.13,30365.0,67.8678,68.1102,67.8678,68.0132,30365.0
2017-11-16 12:00:00,70.13,70.17,69.98,70.1,128455.0,68.0132,68.052,67.8678,67.9841,128455.0
2017-11-16 12:30:00,70.1,70.1,69.99,70.03,47595.0,67.9841,67.9841,67.8775,67.9163,47595.0
2017-11-16 13:00:00,70.05,70.09,69.97,70.01,39101.0,67.9357,67.9744,67.8581,67.8969,39101.0
2017-11-16 13:30:00,70.01,70.1,70.01,70.06,52711.0,67.8969,67.9841,67.8969,67.9454,52711.0
2017-11-16 14:00:00,70.07,70.11,69.81,69.94,71206.0,67.9551,67.9938,67.7029,67.829,71206.0
2017-11-16 14:30:00,69.95,70.08,69.95,70.0,122234.0,67.8387,67.9647,67.8387,67.8872,122234.0
2017-11-16 15:00:00,70.0,70.08,69.94,70.0,101014.0,67.8872,67.9647,67.829,67.8872,101014.0
2017-11-16 15:30:00,70.0,70.07,69.93,70.0,204543.0,67.8872,67.9551,67.8193,67.8872,204543.0
2017-11-17 09:30:00,70.0,70.05,69.74,69.88,17144.0,67.8872,67.9357,67.635,67.7708,17144.0
2017-11-17 10:00:00,69.91,70.01,69.83,70.0,32081.0,67.7999,67.8969,67.7223,67.8872,32081.0
2017-11-17 10:30:00,70.0,70.05,69.96,69.96,50985.0,67.8872,67.9357,67.8484,67.8484,50985.0
2017-11-17 11:00:00,69.97,70.22,69.95,70.09,52705.0,67.8581,68.1005,67.8387,67.9744,52705.0
2017-11-17 11:30:00,70.11,70.16,69.78,69.91,38906.0,67.9938,68.0423,67.6738,67.7999,38906.0
2017-11-17 12:00:00,69.91,70.02,69.91,70.01,15929.0,67.7999,67.9066,67.7999,67.8969,15929.0
2017-11-17 12:30:00,70.0,70.06,69.98,70.03,38973.0,67.8872,67.9454,67.8678,67.9163,38973.0
2017-11-17 13:00:00,70.03,70.03,69.96,70.0,42755.0,67.9163,67.9163,67.8484,67.8872,42755.0
2017-11-17 13:30:00,70.0,70.29,69.98,70.13,53679.0,67.8872,68.1684,67.8678,68.0132,53679.0
2017-11-17 14:00:00,70.12,70.14,70.03,70.06,65258.0,68.0035,68.0229,67.9163,67.9454,65258.0
2017-11-17 14:30:00,70.05,70.13,70.02,70.02,29117.0,67.9357,68.0132,67.9066,67.9066,29117.0
2017-11-17 15:00:00,70.03,70.06,69.89,69.96,33720.0,67.9163,67.9454,67.7805,67.8484,33720.0
2017-11-17 15:30:00,69.95,70.02,69.88,69.88,106192.0,67.8387,67.9066,67.7708,67.7708,106192.0
2017-11-20 09:30:00,69.83,69.99,69.58,69.92,22671.0,67.7223,67.8775,67.4798,67.8096,22671.0
2017-11-20 10:00:00,69.86,69.98,69.76,69.86,12305.0,67.7514,67.8678,67.6544,67.7514,12305.0
2017-11-20 10:30:00,69.86,69.96,69.82,69.85,10984.0,67.7514,67.8484,67.7126,67.7417,10984.0
2017-11-20 11:00:00,69.89,69.92,69.78,69.9,11125.0,67.7805,67.8096,67.6738,67.7902,11125.0
2017-11-20 11:30:00,69.89,70.02,69.86,69.97,35703.0,67.7805,67.9066,67.7514,67.8581,35703.0
2017-11-20 12:00:00,69.97,69.98,69.95,69.95,12529.0,67.8581,67.8678,67.8387,67.8387,12529.0
2017-11-20 12:30:00,69.96,69.96,69.89,69.89,23447.0,67.8484,67.8484,67.7805,67.7805,23447.0
2017-11-20 13:00:00,69.89,69.93,69.83,69.93,15787.0,67.7805,67.8193,67.7223,67.8193,15787.0
2017-11-20 13:30:00,69.93,69.93,69.85,69.9,16943.0,67.8193,67.8193,67.7417,67.7902,16943.0
2017-11-20 14:00:00,69.89,69.91,69.83,69.91,20332.0,67.7805,67.7999,67.7223,67.7999,20332.0
2017-11-20 14:30:00,69.9,69.92,69.84,69.87,17978.0,67.7902,67.8096,67.732,67.7611,17978.0
2017-11-20 15:00:00,69.88,69.95,69.86,69.95,30292.0,67.7708,67.8387,67.7514,67.8387,30292.0
2017-11-20 15:30:00,69.95,69.96,69.85,69.94,131410.0,67.8387,67.8484,67.7417,67.829,131410.0
2017-11-21 09:30:00,70.35,70.43,69.97,70.38,50480.0,68.2266,68.3042,67.8581,68.2557,50480.0
2017-11-21 10:00:00,70.35,70.44,70.24,70.24,61217.0,68.2266,68.3139,68.1199,68.1199,61217.0
2017-11-21 10:30:00,70.26,70.44,70.19,70.21,73198.0,68.1393,68.3139,68.0714,68.0908,73198.0
2017-11-21 11:00:00,70.22,70.24,70.17,70.17,64382.0,68.1005,68.1199,68.052,68.052,64382.0
2017-11-21 11:30:00,70.21,70.39,70.19,70.3,27253.0,68.0908,68.2654,68.0714,68.1781,27253.0
2017-11-21 12:00:00,70.31,70.43,70.27,70.37,209078.0,68.1878,68.3042,68.149,68.246,209078.0
2017-11-21 12:30:00,70.37,70.65,70.33,70.45,270470.0,68.246,68.5175,68.2072,68.3236,270470.0
2017-11-21 13:00:00,70.46,70.62,70.46,70.59,65904.0,68.3333,68.4885,68.3333,68.4594,65904.0
2017-11-21 13:30:00,70.6,70.7,70.59,70.63,34488.0,68.4691,68.566,68.4594,68.4981,34488.0
2017-11-21 14:00:00,70.65,70.75,70.62,70.73,24230.0,68.5175,68.6145,68.4885,68.5951,24230.0
2017-11-21 14:30:00,70.73,70.73,70.05,70.36,820760.0,68.5951,68.5951,67.9357,68.2363,820760.0
2017-11-21 15:00:00,70.4,70.47,70.16,70.34,194003.0,68.2751,68.343,68.0423,68.2169,194003.0
2017-11-21 15:30:00,70.36,70.66,70.33,70.63,309834.0,68.2363,68.5272,68.2072,68.4981,309834.0
2017-11-22 09:30:00,70.88,71.08,70.62,70.89,31691.0,68.7406,68.9346,68.4885,68.7503,31691.0
2017-11-22 10:00:00,70.88,70.89,70.71,70.81,21642.0,68.7406,68.7503,68.5757,68.6727,21642.0
2017-11-22 10:30:00,70.84,70.88,70.62,70.71,34829.0,68.7018,68.7406,68.4885,68.5757,34829.0
2017-11-22 11:00:00,70.72,70.85,70.72,70.81,18929.0,68.5854,68.7115,68.5854,68.6727,18929.0
2017-11-22 11:30:00,70.81,70.86,70.7,70.72,41826.0,68.6727,68.7212,68.566,68.5854,41826.0
2017-11-22 12:00:00,70.69,70.81,70.53,70.79,35098.0,68.5563,68.6727,68.4012,68.6533,35098.0
2017-11-22 12:30:00,70.81,70.82,70.63,70.7,21227.0,68.6727,68.6824,68.4981,68.566,21227.0
2017-11-22 13:00:00,70.7,70.88,70.68,70.75,52340.0,68.566,68.7406,68.5466,68.6145,52340.0
2017-11-22 13:30:00,70.76,70.86,70.73,70.81,29600.0,68.6242,68.7212,68.5951,68.6727,29600.0
2017-11-22 14:00:00,70.84,70.91,70.79,70.82,27893.0,68.7018,68.7697,68.6533,68.6824,27893.0
2017-11-22 14:30:00,70.79,71.22,70.79,71.22,34397.0,68.6533,69.0703,68.6533,69.0703,34397.0
2017-11-22 15:00:00,71.22,71.22,70.92,71.08,52758.0,69.0703,69.0703,68.7794,68.9346,52758.0
2017-11-22 15:30:00,71.07,71.12,70.91,70.92,87501.0,68.9249,68.9734,68.7697,68.7794,87501.0
2017-11-24 09:30:00,71.07,71.1,70.78,70.93,6653.0,68.9249,68.954,68.6436,68.7891,6653.0
2017-11-24 10:00:00,70.92,71.43,70.85,71.34,11200.0,68.7794,69.274,68.7115,69.1867,11200.0
2017-11-24 10:30:00,71.35,71.35,71.16,71.2,15076.0,69.1964,69.1964,69.0122,69.0509,15076.0
2017-11-24 11:00:00,71.25,71.31,71.18,71.3,16037.0,69.0994,69.1576,69.0315,69.1479,16037.0
2017-11-24 11:30:00,71.31,71.43,71.28,71.38,16515.0,69.1576,69.274,69.1285,69.2255,16515.0
2017-11-24 12:00:00,71.36,71.41,71.29,71.33,21847.0,69.2061,69.2546,69.1382,69.177,21847.0
2017-11-24 12:30:00,71.31,71.45,71.27,71.34,49976.0,69.1576,69.2934,69.1188,69.1867,49976.0
2017-11-27 09:30:00,71.41,71.46,70.98,71.03,18262.0,69.2546,69.3031,68.8376,68.8861,18262.0
2017-11-27 10:00:00,71.1,71.41,71.1,71.26,29139.0,68.954,69.2546,68.954,69.1091,29139.0
2017-11-27 10:30:00,71.26,71.46,71.26,71.3,18595.0,69.1091,69.3031,69.1091,69.1479,18595.0
2017-11-27 11:00:00,71.31,71.37,71.17,71.18,14753.0,69.1576,69.2158,69.0218,69.0315,14753.0
2017-11-27 11:30:00,71.17,71.33,71.14,71.22,19051.0,69.0218,69.177,68.9928,69.0703,19051.0
2017-11-27 12:00:00,71.22,71.25,71.1,71.21,17322.0,69.0703,69.0994,68.954,69.0606,17322.0
2017-11-27 12:30:00,71.21,71.23,71.15,71.19,7462.0,69.0606,69.08,69.0025,69.0412,7462.0
2017-11-27 13:00:00,71.23,71.29,71.19,71.29,10526.0,69.08,69.1382,69.0412,69.1382,10526.0
2017-11-27 13:30:00,71.29,71.34,71.27,71.3,8981.0,69.1382,69.1867,69.1188,69.1479,8981.0
2017-11-27 14:00:00,71.28,71.33,71.24,71.31,9480.0,69.1285,69.177,69.0897,69.1576,9480.0
2017-11-27 14:30:00,71.33,71.34,71.28,71.32,13224.0,69.177,69.1867,69.1285,69.1673,13224.0
2017-11-27 15:00:00,71.31,71.33,71.14,71.16,20188.0,69.1576,69.177,68.9928,69.0122,20188.0
2017-11-27 15:30:00,71.16,71.3,71.15,71.22,66228.0,69.0122,69.1479,69.0025,69.0703,66228.0
2017-11-28 09:30:00,71.27,71.7,71.17,71.42,16109.0,69.1188,69.5359,69.0218,69.2643,16109.0
2017-11-28 10:00:00,71.45,71.45,71.07,71.07,14175.0,69.2934,69.2934,68.9249,68.9249,14175.0
2017-11-28 10:30:00,71.09,71.24,71.06,71.24,7797.0,68.9443,69.0897,68.9152,69.0897,7797.0
2017-11-28 11:00:00,71.25,71.39,71.02,71.06,19928.0,69.0994,69.2352,68.8764,68.9152,19928.0
2017-11-28 11:30:00,71.05,71.16,71.02,71.11,18710.0,68.9055,69.0122,68.8764,68.9637,18710.0
2017-11-28 12:00:00,71.11,71.24,71.11,71.22,12300.0,68.9637,69.0897,68.9637,69.0703,12300.0
2017-11-28 12:30:00,71.22,71.24,71.19,71.23,14887.0,69.0703,69.0897,69.0412,69.08,14887.0
2017-11-28 13:00:00,71.22,71.32,71.21,71.29,30122.0,69.0703,69.1673,69.0606,69.1382,30122.0
2017-11-28 13:30:00,71.32,71.37,71.1,71.17,28515.0,69.1673,69.2158,68.954,69.0218,28515.0
2017-11-28 14:00:00,71.16,71.24,71.1,71.24,13249.0,69.0122,69.0897,68.954,69.0897,13249.0
2017-11-28 14:30:00,71.24,71.38,71.23,71.37,18748.0,69.0897,69.2255,69.08,69.2158,18748.0
2017-11-28 15:00:00,71.37,71.47,71.26,71.42,215424.0,69.2158,69.3128,69.1091,69.2643,215424.0
2017-11-28 15:30:00,71.42,71.45,71.24,71.27,77150.0,69.2643,69.2934,69.0897,69.1188,77150.0
2017-11-29 09:30:00,71.51,72.06,71.51,72.06,35253.0,69.3516,69.885,69.3516,69.885,35253.0
2017-11-29 10:00:00,72.04,72.54,71.94,72.02,100987.0,69.8656,70.3505,69.7686,69.8462,100987.0
2017-11-29 10:30:00,72.01,72.58,71.92,72.51,21899.0,69.8365,70.3893,69.7492,70.3214,21899.0
2017-11-29 11:00:00,72.49,72.5,71.95,71.97,21326.0,70.302,70.3117,69.7783,69.7977,21326.0
2017-11-29 11:30:00,71.99,72.01,71.78,72.0,21406.0,69.8171,69.8365,69.6134,69.8268,21406.0
2017-11-29 12:00:00,71.99,72.27,71.89,72.06,29977.0,69.8171,70.0886,69.7201,69.885,29977.0
2017-11-29 12:30:00,72.07,72.36,71.93,72.26,17098.0,69.8947,70.1759,69.7589,70.0789,17098.0
2017-11-29 13:00:00,72.25,72.25,72.11,72.17,7011.0,70.0693,70.0693,69.9335,69.9917,7011.0
2017-11-29 13:30:00,72.16,72.16,72.04,72.11,12320.0,69.982,69.982,69.8656,69.9335,12320.0
2017-11-29 14:00:00,72.11,72.41,72.1,72.25,19831.0,69.9335,70.2244,69.9238,70.0693,19831.0
2017-11-29 14:30:00,72.26,72.26,72.01,72.04,81450.0,70.0789,70.0789,69.8365,69.8656,81450.0
2017-11-29 15:00:00,72.06,72.21,72.01,72.19,49926.0,69.885,70.0305,69.8365,70.0111,49926.0
2017-11-29 15:30:00,72.19,72.2,72.07,72.12,94003.0,70.0111,70.0208,69.8947,69.9432,94003.0
2017-11-30 09:30:00,72.1,72.46,72.03,72.19,24880.0,69.9238,70.2729,69.8559,70.0111,24880.0
2017-11-30 10:00:00,72.21,72.29,71.96,71.96,24788.0,70.0305,70.108,69.788,69.788,24788.0
2017-11-30 10:30:00,71.95,72.03,71.79,71.9,37705.0,69.7783,69.8559,69.6231,69.7298,37705.0
2017-11-30 11:00:00,71.93,72.13,71.73,72.12,121613.0,69.7589,69.9529,69.5649,69.9432,121613.0
2017-11-30 11:30:00,72.16,72.81,72.14,72.8,40225.0,69.982,70.6123,69.9626,70.6027,40225.0
2017-11-30 12:00:00,72.81,72.9,72.74,72.86,45265.0,70.6123,70.6996,70.5445,70.6608,45265.0
2017-11-30 12:30:00,72.86,72.95,72.83,72.92,48720.0,70.6608,70.7481,70.6317,70.719,48720.0
2017-11-30 13:00:00,72.95,73.04,72.66,72.67,9280.0,70.7481,70.8354,70.4669,70.4766,9280.0
2017-11-30 13:30:00,72.66,72.66,72.44,72.45,4738.0,70.4669,70.4669,70.2535,70.2632,4738.0
2017-11-30 14:00:00,72.47,72.47,72.28,72.28,7500.0,70.2826,70.2826,70.0983,70.0983,7500.0
2017-11-30 14:30:00,72.31,72.39,72.19,72.31,11281.0,70.1274,70.205,70.0111,70.1274,11281.0
2017-11-30 15:00:00,72.29,72.42,72.28,72.42,17837.0,70.108,70.2341,70.0983,70.2341,17837.0
2017-11-30 15:30:00,72.42,72.51,72.32,72.36,40212.0,70.2341,70.3214,70.1371,70.1759,40212.0
2017-12-01 09:30:00,72.33,72.73,72.31,72.63,21471.0,70.1468,70.5348,70.1274,70.4378,21471.0
2017-12-01 10:00:00,72.64,72.92,72.58,72.92,21011.0,70.4475,70.719,70.3893,70.719,21011.0
2017-12-01 10:30:00,72.9,73.12,72.76,73.08,49219.0,70.6996,70.913,70.5639,70.8742,49219.0
2017-12-01 11:00:00,73.06,73.14,71.86,71.98,45182.0,70.8548,70.9324,69.691,69.8074,45182.0
2017-12-01 11:30:00,72.05,72.41,71.73,72.11,119891.0,69.8753,70.2244,69.5649,69.9335,119891.0
2017-12-01 12:00:00,72.31,72.59,72.17,72.23,52508.0,70.1274,70.399,69.9917,70.0499,52508.0
2017-12-01 12:30:00,72.25,72.27,72.13,72.24,24196.0,70.0693,70.0886,69.9529,70.0596,24196.0
2017-12-01 13:00:00,72.21,72.66,72.2,72.59,44127.0,70.0305,70.4669,70.0208,70.399,44127.0
2017-12-01 13:30:00,72.57,72.67,72.37,72.37,13708.0,70.3796,70.4766,70.1856,70.1856,13708.0
2017-12-01 14:00:00,72.37,72.41,72.2,72.24,14602.0,70.1856,70.2244,70.0208,70.0596,14602.0
2017-12-01 14:30:00,72.26,72.27,72.0,72.24,21057.0,70.0789,70.0886,69.8268,70.0596,21057.0
2017-12-01 15:00:00,72.24,72.34,72.14,72.19,20626.0,70.0596,70.1565,69.9626,70.0111,20626.0
2017-12-01 15:30:00,72.19,72.65,72.19,72.46,84271.0,70.0111,70.4572,70.0111,70.2729,84271.0
2017-12-04 09:30:00,72.8,73.33,72.52,72.61,83484.0,70.6027,71.1167,70.3311,70.4184,83484.0
2017-12-04 10:00:00,72.6,73.07,72.56,72.73,55062.0,70.4087,70.8645,70.3699,70.5348,55062.0
2017-12-04 10:30:00,72.7,72.8,72.51,72.59,47409.0,70.5057,70.6027,70.3214,70.399,47409.0
2017-12-04 11:00:00,72.59,72.95,72.56,72.81,25861.0,70.399,70.7481,70.3699,70.6123,25861.0
2017-12-04 11:30:00,72.81,72.86,72.55,72.55,21619.0,70.6123,70.6608,70.3602,70.3602,21619.0
2017-12-04 12:00:00,72.55,72.92,72.54,72.83,58112.0,70.3602,70.719,70.3505,70.6317,58112.0
2017-12-04 12:30:00,72.76,72.93,72.76,72.93,26361.0,70.5639,70.7287,70.5639,70.7287,26361.0
2017-12-04 13:00:00,72.93,73.1,72.88,72.95,47155.0,70.7287,70.8936,70.6802,70.7481,47155.0
2017-12-04 13:30:00,72.98,73.15,72.95,72.98,77116.0,70.7772,70.9421,70.7481,70.7772,77116.0
2017-12-04 14:00:00,72.95,72.95,72.66,72.67,32961.0,70.7481,70.7481,70.4669,70.4766,32961.0
2017-12-04 14:30:00,72.66,72.77,72.49,72.74,41663.0,70.4669,70.5736,70.302,70.5445,41663.0
2017-12-04 15:00:00,72.77,72.84,72.7,72.74,36699.0,70.5736,70.6414,70.5057,70.5445,36699.0
2017-12-04 15:30:00,72.75,72.75,72.44,72.61,53166.0,70.5542,70.5542,70.2535,70.4184,53166.0
2017-12-05 09:30:00,72.6,72.9,72.35,72.54,31095.0,70.4087,70.6996,70.1662,70.3505,31095.0
2017-12-05 10:00:00,72.54,72.85,72.44,72.5,32536.0,70.3505,70.6511,70.2535,70.3117,32536.0
2017-12-05 10:30:00,72.5,72.69,72.44,72.49,39284.0,70.3117,70.496,70.2535,70.302,39284.0
2017-12-05 11:00:00,72.49,72.72,72.44,72.5,34527.0,70.302,70.5251,70.2535,70.3117,34527.0
2017-12-05 11:30:00,72.5,72.61,72.48,72.51,20609.0,70.3117,70.4184,70.2923,70.3214,20609.0
2017-12-05 12:00:00,72.48,72.63,72.43,72.61,36958.0,70.2923,70.4378,70.2438,70.4184,36958.0
2017-12-05 12:30:00,72.62,72.7,72.49,72.49,25784.0,70.4281,70.5057,70.302,70.302,25784.0
2017-12-05 13:00:00,72.49,72.56,72.4,72.55,37047.0,70.302,70.3699,70.2147,70.3602,37047.0
2017-12-05 13:30:00,72.55,72.6,72.49,72.6,16149.0,70.3602,70.4087,70.302,70.4087,16149.0
2017-12-05 14:00:00,72.62,72.62,72.23,72.26,13886.0,70.4281,70.4281,70.0499,70.0789,13886.0
2017-12-05 14:30:00,72.26,72.33,71.77,71.79,49551.0,70.0789,70.1468,69.6037,69.6231,49551.0
2017-12-05 15:00:00,71.77,72.07,71.69,72.03,129284.0,69.6037,69.8947,69.5262,69.8559,129284.0
2017-12-05 15:30:00,72.02,72.22,71.92,72.19,163769.0,69.8462,70.0402,69.7492,70.0111,163769.0
2017-12-06 09:30:00,72.04,72.68,71.83,72.12,9515.0,69.8656,70.4863,69.6619,69.9432,9515.0
2017-12-06 10:00:00,72.05,72.1,71.48,71.63,11404.0,69.8753,69.9238,69.3225,69.468,11404.0
2017-12-06 10:30:00,71.64,71.81,71.54,71.66,31802.0,69.4777,69.6425,69.3807,69.4971,31802.0
2017-12-06 11:00:00,71.65,71.85,71.63,71.76,25715.0,69.4874,69.6813,69.468,69.594,25715.0
2017-12-06 11:30:00,71.72,71.81,71.65,71.78,21115.0,69.5552,69.6425,69.4874,69.6134,21115.0
2017-12-06 12:00:00,71.77,71.83,71.67,71.68,10863.0,69.6037,69.6619,69.5068,69.5165,10863.0
2017-12-06 12:30:00,71.68,71.69,71.3,71.57,52132.0,69.5165,69.5262,69.1479,69.4098,52132.0
2017-12-06 13:00:00,71.59,71.65,71.29,71.65,44804.0,69.4292,69.4874,69.1382,69.4874,44804.0
2017-12-06 13:30:00,71.67,71.8,71.56,71.59,19184.0,69.5068,69.6328,69.4001,69.4292,19184.0
2017-12-06 14:00:00,71.6,71.68,71.41,71.42,22416.0,69.4389,69.5165,69.2546,69.2643,22416.0
2017-12-06 14:30:00,71.42,71.6,71.37,71.51,25476.0,69.2643,69.4389,69.2158,69.3516,25476.0
2017-12-06 15:00:00,71.49,71.52,71.27,71.28,34948.0,69.3322,69.3613,69.1188,69.1285,34948.0
2017-12-06 15:30:00,71.29,71.46,71.03,71.09,126568.0,69.1382,69.3031,68.8861,68.9443,126568.0
2017-12-07 09:30:00,71.63,72.13,71.63,71.91,120872.0,69.468,69.9529,69.468,69.7395,120872.0
2017-12-07 10:00:00,71.91,72.01,71.38,71.96,54953.0,69.7395,69.8365,69.2255,69.788,54953.0
2017-12-07 10:30:00,71.94,71.96,71.84,71.84,52792.0,69.7686,69.788,69.6716,69.6716,52792.0
2017-12-07 11:00:00,71.87,71.92,71.85,71.89,27628.0,69.7007,69.7492,69.6813,69.7201,27628.0
2017-12-07 11:30:00,71.85,71.97,71.82,71.95,22504.0,69.6813,69.7977,69.6522,69.7783,22504.0
2017-12-07 12:00:00,71.94,71.97,71.86,71.9,13820.0,69.7686,69.7977,69.691,69.7298,13820.0
2017-12-07 12:30:00,71.9,71.93,71.83,71.85,8320.0,69.7298,69.7589,69.6619,69.6813,8320.0
2017-12-07 13:00:00,71.82,71.83,71.72,71.81,8400.0,69.6522,69.6619,69.5552,69.6425,8400.0
2017-12-07 13:30:00,71.83,71.87,71.75,71.75,12681.0,69.6619,69.7007,69.5843,69.5843,12681.0
2017-12-07 14:00:00,71.75,71.87,71.72,71.78,16258.0,69.5843,69.7007,69.5552,69.6134,16258.0
2017-12-07 14:30:00,71.74,71.77,71.58,71.6,22596.0,69.5746,69.6037,69.4195,69.4389,22596.0
2017-12-07 15:00:00,71.6,71.83,71.59,71.78,26501.0,69.4389,69.6619,69.4292,69.6134,26501.0
2017-12-07 15:30:00,71.78,71.78,71.44,71.59,125557.0,69.6134,69.6134,69.2837,69.4292,125557.0
2017-12-08 09:30:00,72.17,72.45,71.68,72.39,21470.0,69.9917,70.2632,69.5165,70.205,21470.0
2017-12-08 10:00:00,72.4,72.4,71.98,71.98,16988.0,70.2147,70.2147,69.8074,69.8074,16988.0
2017-12-08 10:30:00,72.02,72.22,72.02,72.21,15142.0,69.8462,70.0402,69.8462,70.0305,15142.0
2017-12-08 11:00:00,72.18,72.26,72.1,72.11,14988.0,70.0014,70.0789,69.9238,69.9335,14988.0
2017-12-08 11:30:00,72.13,72.49,72.13,72.28,14020.0,69.9529,70.302,69.9529,70.0983,14020.0
2017-12-08 12:00:00,72.27,72.48,72.23,72.42,10817.0,70.0886,70.2923,70.0499,70.2341,10817.0
2017-12-08 12:30:00,72.41,72.5,72.21,72.27,21315.0,70.2244,70.3117,70.0305,70.0886,21315.0
2017-12-08 13:00:00,72.28,72.37,72.2,72.31,29938.0,70.0983,70.1856,70.0208,70.1274,29938.0
2017-12-08 13:30:00,72.3,72.38,72.26,72.34,12524.0,70.1177,70.1953,70.0789,70.1565,12524.0
2017-12-08 14:00:00,72.33,72.36,72.15,72.24,22435.0,70.1468,70.1759,69.9723,70.0596,22435.0
2017-12-08 14:30:00,72.23,72.25,72.01,72.22,25537.0,70.0499,70.0693,69.8365,70.0402,25537.0
2017-12-08 15:00:00,72.22,72.24,72.08,72.14,22636.0,70.0402,70.0596,69.9044,69.9626,22636.0
2017-12-08 15:30:00,72.14,72.28,72.13,72.27,98890.0,69.9626,70.0983,69.9529,70.0886,98890.0
2017-12-11 09:30:00,72.23,72.23,71.77,71.94,16137.0,70.0499,70.0499,69.6037,69.7686,16137.0
2017-12-11 10:00:00,71.93,72.18,71.93,71.98,17307.0,69.7589,70.0014,69.7589,69.8074,17307.0
2017-12-11 10:30:00,72.01,72.02,71.89,71.93,15554.0,69.8365,69.8462,69.7201,69.7589,15554.0
2017-12-11 11:00:00,71.91,71.95,71.7,71.81,33280.0,69.7395,69.7783,69.5359,69.6425,33280.0
2017-12-11 11:30:00,71.83,71.91,71.61,71.91,23551.0,69.6619,69.7395,69.4486,69.7395,23551.0
2017-12-11 12:00:00,71.86,72.11,71.84,72.11,12824.0,69.691,69.9335,69.6716,69.9335,12824.0
2017-12-11 12:30:00,72.09,72.09,71.98,72.08,16640.0,69.9141,69.9141,69.8074,69.9044,16640.0
2017-12-11 13:00:00,72.1,72.1,71.87,71.95,8100.0,69.9238,69.9238,69.7007,69.7783,8100.0
2017-12-11 13:30:00,71.94,72.03,71.88,71.96,12297.0,69.7686,69.8559,69.7104,69.788,12297.0
2017-12-11 14:00:00,71.95,71.96,71.8,71.8,9072.0,69.7783,69.788,69.6328,69.6328,9072.0
2017-12-11 14:30:00,71.84,72.03,71.81,72.0,13265.0,69.6716,69.8559,69.6425,69.8268,13265.0
2017-12-11 15:00:00,72.0,72.03,71.89,71.93,18204.0,69.8268,69.8559,69.7201,69.7589,18204.0
2017-12-11 15:30:00,71.93,72.05,71.82,71.9,122147.0,69.7589,69.8753,69.6522,69.7298,122147.0
2017-12-12 09:30:00,71.59,71.6,70.75,71.12,199582.0,69.4292,69.4389,68.6145,68.9734,199582.0
2017-12-12 10:00:00,71.13,71.51,70.83,70.95,134191.0,68.9831,69.3516,68.6921,68.8085,134191.0
2017-12-12 10:30:00,70.93,71.05,70.84,70.95,80243.0,68.7891,68.9055,68.7018,68.8085,80243.0
2017-12-12 11:00:00,70.97,70.99,70.73,70.99,121477.0,68.8279,68.8473,68.5951,68.8473,121477.0
2017-12-12 11:30:00,70.99,71.16,70.97,70.99,33946.0,68.8473,69.0122,68.8279,68.8473,33946.0
2017-12-12 12:00:00,70.95,71.02,70.87,70.9,41496.0,68.8085,68.8764,68.7309,68.76,41496.0
2017-12-12 12:30:00,70.89,71.07,70.88,70.97,54777.0,68.7503,68.9249,68.7406,68.8279,54777.0
2017-12-12 13:00:00,70.95,71.0,70.93,70.98,23180.0,68.8085,68.857,68.7891,68.8376,23180.0
2017-12-12 13:30:00,70.96,71.0,70.88,70.94,80327.0,68.8182,68.857,68.7406,68.7988,80327.0
2017-12-12 14:00:00,70.94,70.95,70.85,70.85,35443.0,68.7988,68.8085,68.7115,68.7115,35443.0
2017-12-12 14:30:00,70.85,70.98,70.85,70.95,54740.0,68.7115,68.8376,68.7115,68.8085,54740.0
2017-12-12 15:00:00,70.95,70.95,70.72,70.77,83112.0,68.8085,68.8085,68.5854,68.6339,83112.0
2017-12-12 15:30:00,70.77,70.85,70.66,70.75,243066.0,68.6339,68.7115,68.5272,68.6145,243066.0
2017-12-13 09:30:00,70.98,71.57,70.83,71.47,121605.0,68.8376,69.4098,68.6921,69.3128,121605.0
2017-12-13 10:00:00,71.44,71.5,70.95,70.98,68104.0,69.2837,69.3419,68.8085,68.8376,68104.0
2017-12-13 10:30:00,70.96,71.07,70.79,70.96,17129.0,68.8182,68.9249,68.6533,68.8182,17129.0
2017-12-13 11:00:00,70.92,70.97,70.75,70.87,25234.0,68.7794,68.8279,68.6145,68.7309,25234.0
2017-12-13 11:30:00,70.88,71.17,70.88,70.93,37406.0,68.7406,69.0218,68.7406,68.7891,37406.0
2017-12-13 12:00:00,70.92,70.94,70.77,70.85,15029.0,68.7794,68.7988,68.6339,68.7115,15029.0
2017-12-13 12:30:00,70.88,70.91,70.79,70.8,20283.0,68.7406,68.7697,68.6533,68.663,20283.0
2017-12-13 13:00:00,70.81,70.83,70.75,70.75,8155.0,68.6727,68.6921,68.6145,68.6145,8155.0
2017-12-13 13:30:00,70.78,70.82,70.75,70.82,20205.0,68.6436,68.6824,68.6145,68.6824,20205.0
2017-12-13 14:00:00,70.86,71.0,70.75,70.76,22351.0,68.7212,68.857,68.6145,68.6242,22351.0
2017-12-13 14:30:00,70.76,70.78,70.75,70.76,19688.0,68.6242,68.6436,68.6145,68.6242,19688.0
2017-12-13 15:00:00,70.77,70.79,70.7,70.7,38167.0,68.6339,68.6533,68.566,68.566,38167.0
2017-12-13 15:30:00,70.71,70.87,70.7,70.72,101956.0,68.5757,68.7309,68.566,68.5854,101956.0
2017-12-14 09:30:00,71.46,72.35,70.9,71.09,20935.0,69.3031,70.1662,68.76,68.9443,20935.0
2017-12-14 10:00:00,71.09,71.1,70.62,70.66,19247.0,68.9443,68.954,68.4885,68.5272,19247.0
2017-12-14 10:30:00,70.64,70.83,70.64,70.71,8379.0,68.5078,68.6921,68.5078,68.5757,8379.0
2017-12-14 11:00:00,70.7,70.71,70.5,70.6,21436.0,68.566,68.5757,68.3721,68.4691,21436.0
2017-12-14 11:30:00,70.6,70.87,70.52,70.87,58174.0,68.4691,68.7309,68.3915,68.7309,58174.0
2017-12-14 12:00:00,70.89,71.01,70.77,70.78,40076.0,68.7503,68.8667,68.6339,68.6436,40076.0
2017-12-14 12:30:00,70.76,70.78,70.52,70.52,6962.0,68.6242,68.6436,68.3915,68.3915,6962.0
2017-12-14 13:00:00,70.58,70.71,70.58,70.67,7330.0,68.4497,68.5757,68.4497,68.5369,7330.0
2017-12-14 13:30:00,70.67,70.67,70.49,70.51,8682.0,68.5369,68.5369,68.3624,68.3818,8682.0
2017-12-14 14:00:00,70.54,70.59,70.21,70.21,11745.0,68.4109,68.4594,68.0908,68.0908,11745.0
2017-12-14 14:30:00,70.19,70.5,70.19,70.46,26623.0,68.0714,68.3721,68.0714,68.3333,26623.0
2017-12-14 15:00:00,70.45,70.56,70.37,70.47,36296.0,68.3236,68.4303,68.246,68.343,36296.0
2017-12-14 15:30:00,70.48,70.56,70.31,70.31,115480.0,68.3527,68.4303,68.1878,68.1878,115480.0
2017-12-15 09:30:00,70.85,71.11,70.34,70.97,113846.0,68.7115,68.9637,68.2169,68.8279,113846.0
2017-12-15 10:00:00,70.98,71.11,70.91,71.04,76146.0,68.8376,68.9637,68.7697,68.8958,76146.0
2017-12-15 10:30:00,71.0,71.29,70.95,71.26,114052.0,68.857,69.1382,68.8085,69.1091,114052.0
2017-12-15 11:00:00,71.25,71.34,70.97,71.28,117844.0,69.0994,69.1867,68.8279,69.1285,117844.0
2017-12-15 11:30:00,71.29,71.65,71.27,71.5,41972.0,69.1382,69.4874,69.1188,69.3419,41972.0
2017-12-15 12:00:00,71.52,71.52,71.32,71.42,26216.0,69.3613,69.3613,69.1673,69.2643,26216.0
2017-12-15 12:30:00,71.42,71.52,71.39,71.42,29941.0,69.2643,69.3613,69.2352,69.2643,29941.0
2017-12-15 13:00:00,71.4,71.42,71.32,71.41,17579.0,69.2449,69.2643,69.1673,69.2546,17579.0
2017-12-15 13:30:00,71.42,71.56,71.34,71.56,23037.0,69.2643,69.4001,69.1867,69.4001,23037.0
2017-12-15 14:00:00,71.55,71.6,71.44,71.48,27733.0,69.3904,69.4389,69.2837,69.3225,27733.0
2017-12-15 14:30:00,71.48,71.49,71.36,71.4,41958.0,69.3225,69.3322,69.2061,69.2449,41958.0
2017-12-15 15:00:00,71.4,71.43,71.15,71.26,70341.0,69.2449,69.274,69.0025,69.1091,70341.0
2017-12-15 15:30:00,71.24,71.36,71.1,71.24,233399.0,69.0897,69.2061,68.954,69.0897,233399.0
2017-12-18 09:30:00,71.63,72.01,71.49,72.01,71456.0,69.468,69.8365,69.3322,69.8365,71456.0
2017-12-18 10:00:00,72.0,72.21,71.82,72.13,141115.0,69.8268,70.0305,69.6522,69.9529,141115.0
2017-12-18 10:30:00,72.13,72.28,72.12,72.2,40622.0,69.9529,70.0983,69.9432,70.0208,40622.0
2017-12-18 11:00:00,72.15,72.16,72.0,72.15,25580.0,69.9723,69.982,69.8268,69.9723,25580.0
2017-12-18 11:30:00,72.12,72.17,72.07,72.16,13605.0,69.9432,69.9917,69.8947,69.982,13605.0
2017-12-18 12:00:00,72.16,72.18,71.95,72.03,22591.0,69.982,70.0014,69.7783,69.8559,22591.0
2017-12-18 12:30:00,72.01,72.16,71.99,72.06,17135.0,69.8365,69.982,69.8171,69.885,17135.0
2017-12-18 13:00:00,72.06,72.08,71.93,71.94,13111.0,69.885,69.9044,69.7589,69.7686,13111.0
2017-12-18 13:30:00,71.94,71.99,71.84,71.86,13688.0,69.7686,69.8171,69.6716,69.691,13688.0
2017-12-18 14:00:00,71.84,72.11,71.84,71.95,23707.0,69.6716,69.9335,69.6716,69.7783,23707.0
2017-12-18 14:30:00,71.95,72.04,71.85,71.96,24009.0,69.7783,69.8656,69.6813,69.788,24009.0
2017-12-18 15:00:00,71.98,72.04,71.89,71.93,41052.0,69.8074,69.8656,69.7201,69.7589,41052.0
2017-12-18 15:30:00,71.96,72.08,71.84,71.94,150553.0,69.788,69.9044,69.6716,69.7686,150553.0
2017-12-19 09:30:00,71.97,72.16,71.58,71.74,14276.0,69.7977,69.982,69.4195,69.5746,14276.0
2017-12-19 10:00:00,71.77,71.94,71.57,71.61,16585.0,69.6037,69.7686,69.4098,69.4486,16585.0
2017-12-19 10:30:00,71.57,71.67,71.43,71.55,14204.0,69.4098,69.5068,69.274,69.3904,14204.0
2017-12-19 11:00:00,71.55,71.56,71.33,71.36,17507.0,69.3904,69.4001,69.177,69.2061,17507.0
2017-12-19 11:30:00,71.34,71.62,71.29,71.61,21238.0,69.1867,69.4583,69.1382,69.4486,21238.0
2017-12-19 12:00:00,71.59,71.69,71.54,71.66,14900.0,69.4292,69.5262,69.3807,69.4971,14900.0
2017-12-19 12:30:00,71.66,71.81,71.63,71.81,12256.0,69.4971,69.6425,69.468,69.6425,12256.0
2017-12-19 13:00:00,71.82,71.93,71.8,71.8,14253.0,69.6522,69.7589,69.6328,69.6328,14253.0
2017-12-19 13:30:00,71.79,71.8,71.6,71.6,12751.0,69.6231,69.6328,69.4389,69.4389,12751.0
2017-12-19 14:00:00,71.59,71.61,71.42,71.52,13047.0,69.4292,69.4486,69.2643,69.3613,13047.0
2017-12-19 14:30:00,71.53,71.55,71.38,71.52,15727.0,69.371,69.3904,69.2255,69.3613,15727.0
2017-12-19 15:00:00,71.51,71.58,71.43,71.58,16392.0,69.3516,69.4195,69.274,69.4195,16392.0
2017-12-19 15:30:00,71.59,71.74,71.54,71.63,90021.0,69.4292,69.5746,69.3807,69.468,90021.0
2017-12-20 09:30:00,71.73,72.0,71.49,71.68,14710.0,69.5649,69.8268,69.3322,69.5165,14710.0
2017-12-20 10:00:00,71.76,71.79,71.29,71.32,10618.0,69.594,69.6231,69.1382,69.1673,10618.0
2017-12-20 10:30:00,71.29,71.43,71.13,71.43,24479.0,69.1382,69.274,68.9831,69.274,24479.0
2017-12-20 11:00:00,71.47,71.65,71.47,71.52,10353.0,69.3128,69.4874,69.3128,69.3613,10353.0
2017-12-20 11:30:00,71.53,71.71,71.5,71.53,14443.0,69.371,69.5456,69.3419,69.371,14443.0
2017-12-20 12:00:00,71.56,71.72,71.44,71.63,20308.0,69.4001,69.5552,69.2837,69.468,20308.0
2017-12-20 12:30:00,71.6,71.72,71.48,71.69,20763.0,69.4389,69.5552,69.3225,69.5262,20763.0
2017-12-20 13:00:00,71.66,71.79,71.65,71.79,5700.0,69.4971,69.6231,69.4874,69.6231,5700.0
2017-12-20 13:30:00,71.78,71.88,71.75,71.82,5167.0,69.6134,69.7104,69.5843,69.6522,5167.0
2017-12-20 14:00:00,71.83,71.86,71.72,71.78,7947.0,69.6619,69.691,69.5552,69.6134,7947.0
2017-12-20 14:30:00,71.76,71.78,71.58,71.58,24325.0,69.594,69.6134,69.4195,69.4195,24325.0
2017-12-20 15:00:00,71.59,71.81,71.55,71.8,30926.0,69.4292,69.6425,69.3904,69.6328,30926.0
2017-12-20 15:30:00,71.8,71.82,71.44,71.61,86306.0,69.6328,69.6522,69.2837,69.4486,86306.0
2017-12-21 09:30:00,72.15,73.15,71.91,72.78,168058.0,69.9723,70.9421,69.7395,70.5833,168058.0
2017-12-21 10:00:00,72.81,72.81,72.35,72.4,36307.0,70.6123,70.6123,70.1662,70.2147,36307.0
2017-12-21 10:30:00,72.41,72.58,72.09,72.29,25231.0,70.2244,70.3893,69.9141,70.108,25231.0
2017-12-21 11:00:00,72.26,72.56,72.25,72.51,19655.0,70.0789,70.3699,70.0693,70.3214,19655.0
2017-12-21 11:30:00,72.49,72.56,72.4,72.51,32465.0,70.302,70.3699,70.2147,70.3214,32465.0
2017-12-21 12:00:00,72.5,72.63,72.43,72.47,19062.0,70.3117,70.4378,70.2438,70.2826,19062.0
2017-12-21 12:30:00,72.48,72.54,72.45,72.52,11793.0,70.2923,70.3505,70.2632,70.3311,11793.0
2017-12-21 13:00:00,72.52,72.7,72.52,72.65,16632.0,70.3311,70.5057,70.3311,70.4572,16632.0
2017-12-21 13:30:00,72.65,72.7,72.52,72.52,12024.0,70.4572,70.5057,70.3311,70.3311,12024.0
2017-12-21 14:00:00,72.53,72.81,72.53,72.77,38334.0,70.3408,70.6123,70.3408,70.5736,38334.0
2017-12-21 14:30:00,72.79,72.96,72.76,72.88,62899.0,70.593,70.7578,70.5639,70.6802,62899.0
2017-12-21 15:00:00,72.86,73.15,72.84,73.09,78050.0,70.6608,70.9421,70.6414,70.8839,78050.0
2017-12-21 15:30:00,73.08,73.18,72.86,72.96,125187.0,70.8742,70.9712,70.6608,70.7578,125187.0
2017-12-22 09:30:00,73.41,73.61,73.26,73.34,34893.0,71.1942,71.3882,71.0488,71.1264,34893.0
2017-12-22 10:00:00,73.3,73.34,73.09,73.18,22236.0,71.0876,71.1264,70.8839,70.9712,22236.0
2017-12-22 10:30:00,73.16,73.29,73.04,73.07,17241.0,70.9518,71.0779,70.8354,70.8645,17241.0
2017-12-22 11:00:00,73.08,73.11,72.93,72.98,16590.0,70.8742,70.9033,70.7287,70.7772,16590.0
2017-12-22 11:30:00,72.94,72.98,72.88,72.96,7157.0,70.7384,70.7772,70.6802,70.7578,7157.0
2017-12-22 12:00:00,72.99,73.16,72.95,73.08,17677.0,70.7869,70.9518,70.7481,70.8742,17677.0
2017-12-22 12:30:00,73.09,73.16,72.99,73.01,46920.0,70.8839,70.9518,70.7869,70.8063,46920.0
2017-12-22 13:00:00,73.0,73.06,72.95,73.0,16469.0,70.7966,70.8548,70.7481,70.7966,16469.0
2017-12-22 13:30:00,73.01,73.02,72.92,72.93,10268.0,70.8063,70.816,70.719,70.7287,10268.0
2017-12-22 14:00:00,72.9,72.97,72.81,72.84,11062.0,70.6996,70.7675,70.6123,70.6414,11062.0
2017-12-22 14:30:00,72.83,72.89,72.81,72.86,8379.0,70.6317,70.6899,70.6123,70.6608,8379.0
2017-12-22 15:00:00,72.85,72.88,72.78,72.83,25348.0,70.6511,70.6802,70.5833,70.6317,25348.0
2017-12-22 15:30:00,72.83,72.94,72.76,72.92,64548.0,70.6317,70.7384,70.5639,70.719,64548.0
2017-12-26 09:30:00,72.98,73.23,72.72,73.0,13545.0,70.7772,71.0197,70.5251,70.7966,13545.0
2017-12-26 10:00:00,72.98,73.2,72.94,72.96,8501.0,70.7772,70.9906,70.7384,70.7578,8501.0
2017-12-26 10:30:00,72.96,72.97,72.68,72.71,11818.0,70.7578,70.7675,70.4863,70.5154,11818.0
2017-12-26 11:00:00,72.71,72.77,72.66,72.7,14637.0,70.5154,70.5736,70.4669,70.5057,14637.0
2017-12-26 11:30:00,72.7,72.89,72.66,72.81,7556.0,70.5057,70.6899,70.4669,70.6123,7556.0
2017-12-26 12:00:00,72.82,72.82,72.73,72.75,8538.0,70.622,70.622,70.5348,70.5542,8538.0
2017-12-26 12:30:00,72.76,72.81,72.7,72.77,9355.0,70.5639,70.6123,70.5057,70.5736,9355.0
2017-12-26 13:00:00,72.76,72.89,72.75,72.89,4037.0,70.5639,70.6899,70.5542,70.6899,4037.0
2017-12-26 13:30:00,72.89,72.89,72.65,72.69,7488.0,70.6899,70.6899,70.4572,70.496,7488.0
2017-12-26 14:00:00,72.68,72.83,72.68,72.75,4023.0,70.4863,70.6317,70.4863,70.5542,4023.0
2017-12-26 14:30:00,72.73,72.74,72.64,72.64,7062.0,70.5348,70.5445,70.4475,70.4475,7062.0
2017-12-26 15:00:00,72.65,72.67,72.53,72.58,27671.0,70.4572,70.4766,70.3408,70.3893,27671.0
2017-12-26 15:30:00,72.58,72.69,72.58,72.68,41394.0,70.3893,70.496,70.3893,70.4863,41394.0
2017-12-27 09:30:00,72.69,72.93,72.58,72.82,13108.0,70.496,70.7287,70.3893,70.622,13108.0
2017-12-27 10:00:00,72.82,73.05,72.82,73.0,10361.0,70.622,70.8451,70.622,70.7966,10361.0
2017-12-27 10:30:00,72.99,73.11,72.99,73.02,11200.0,70.7869,70.9033,70.7869,70.816,11200.0
2017-12-27 11:00:00,72.99,73.12,72.99,73.12,7386.0,70.7869,70.913,70.7869,70.913,7386.0
2017-12-27 11:30:00,73.12,73.17,73.03,73.16,7555.0,70.913,70.9615,70.8257,70.9518,7555.0
2017-12-27 12:00:00,73.12,73.19,73.09,73.12,6797.0,70.913,70.9809,70.8839,70.913,6797.0
2017-12-27 12:30:00,73.15,73.3,73.1,73.28,10353.0,70.9421,71.0876,70.8936,71.0682,10353.0
2017-12-27 13:00:00,73.32,73.4,73.2,73.21,10206.0,71.107,71.1845,70.9906,71.0003,10206.0
2017-12-27 13:30:00,73.22,73.25,73.12,73.18,9113.0,71.01,71.0391,70.913,70.9712,9113.0
2017-12-27 14:00:00,73.16,73.16,73.05,73.13,9118.0,70.9518,70.9518,70.8451,70.9227,9118.0
2017-12-27 14:30:00,73.13,73.13,73.03,73.06,13434.0,70.9227,70.9227,70.8257,70.8548,13434.0
2017-12-27 15:00:00,73.05,73.13,73.01,73.06,33872.0,70.8451,70.9227,70.8063,70.8548,33872.0
2017-12-27 15:30:00,73.08,73.17,73.04,73.17,58738.0,70.8742,70.9615,70.8354,70.9615,58738.0
2017-12-28 09:30:00,73.42,73.68,73.29,73.45,49373.0,71.2039,71.4561,71.0779,71.233,49373.0
2017-12-28 10:00:00,73.4,73.62,73.39,73.52,12247.0,71.1845,71.3979,71.1748,71.3009,12247.0
2017-12-28 10:30:00,73.53,73.53,73.4,73.41,6779.0,71.3106,71.3106,71.1845,71.1942,6779.0
2017-12-28 11:00:00,73.38,73.38,73.29,73.37,7018.0,71.1651,71.1651,71.0779,71.1554,7018.0
2017-12-28 11:30:00,73.4,73.48,73.34,73.39,5970.0,71.1845,71.2621,71.1264,71.1748,5970.0
2017-12-28 12:00:00,73.37,73.56,73.36,73.46,7263.0,71.1554,71.3397,71.1457,71.2427,7263.0
2017-12-28 12:30:00,73.43,73.5,73.42,73.42,6604.0,71.2136,71.2815,71.2039,71.2039,6604.0
2017-12-28 13:00:00,73.44,73.55,73.42,73.48,7619.0,71.2233,71.33,71.2039,71.2621,7619.0
2017-12-28 13:30:00,73.42,73.55,73.42,73.54,6578.0,71.2039,71.33,71.2039,71.3203,6578.0
2017-12-28 14:00:00,73.53,73.55,73.48,73.49,14184.0,71.3106,71.33,71.2621,71.2718,14184.0
2017-12-28 14:30:00,73.5,73.51,73.34,73.34,18967.0,71.2815,71.2912,71.1264,71.1264,18967.0
2017-12-28 15:00:00,73.34,73.51,73.3,73.49,35058.0,71.1264,71.2912,71.0876,71.2718,35058.0
2017-12-28 15:30:00,73.49,73.96,73.49,73.88,81264.0,71.2718,71.7276,71.2718,71.6501,81264.0
2017-12-29 09:30:00,73.81,74.08,73.76,73.76,8846.0,71.5822,71.844,71.5337,71.5337,8846.0
2017-12-29 10:00:00,73.76,74.14,73.73,74.14,14403.0,71.5337,71.9022,71.5046,71.9022,14403.0
2017-12-29 10:30:00,74.2,74.26,74.02,74.02,18855.0,71.9604,72.0186,71.7858,71.7858,18855.0
2017-12-29 11:00:00,74.04,74.22,73.96,74.21,23220.0,71.8052,71.9798,71.7276,71.9701,23220.0
2017-12-29 11:30:00,74.23,74.32,73.96,73.98,30684.0,71.9895,72.0768,71.7276,71.747,30684.0
2017-12-29 12:00:00,74.0,74.02,73.87,73.96,20186.0,71.7664,71.7858,71.6404,71.7276,20186.0
2017-12-29 12:30:00,73.94,73.99,73.85,73.87,16040.0,71.7082,71.7567,71.621,71.6404,16040.0
2017-12-29 13:00:00,73.87,74.0,73.84,73.97,19353.0,71.6404,71.7664,71.6113,71.7373,19353.0
2017-12-29 13:30:00,73.97,74.02,73.87,73.91,18772.0,71.7373,71.7858,71.6404,71.6791,18772.0
2017-12-29 14:00:00,73.91,74.14,73.91,74.03,26479.0,71.6791,71.9022,71.6791,71.7955,26479.0
2017-12-29 14:30:00,74.03,74.16,73.96,74.13,30647.0,71.7955,71.9216,71.7276,71.8925,30647.0
2017-12-29 15:00:00,74.13,74.13,74.01,74.02,42726.0,71.8925,71.8925,71.7761,71.7858,42726.0
2017-12-29 15:30:00,74.03,74.03,73.56,73.58,132330.0,71.7955,71.7955,71.3397,71.3591,132330.0
2018-01-02 09:30:00,73.63,73.74,72.59,72.89,52746.0,71.4076,71.5143,70.399,70.6899,52746.0
2018-01-02 10:00:00,72.88,73.0,72.71,72.84,29086.0,70.6802,70.7966,70.5154,70.6414,29086.0
2018-01-02 10:30:00,72.83,72.98,72.63,72.94,28561.0,70.6317,70.7772,70.4378,70.7384,28561.0
2018-01-02 11:00:00,72.9,73.06,72.88,72.99,41856.0,70.6996,70.8548,70.6802,70.7869,41856.0
2018-01-02 11:30:00,73.01,73.04,72.98,73.0,38758.0,70.8063,70.8354,70.7772,70.7966,38758.0
2018-01-02 12:00:00,73.02,73.32,73.0,73.08,20047.0,70.816,71.107,70.7966,70.8742,20047.0
2018-01-02 12:30:00,73.1,73.12,72.87,72.93,14823.0,70.8936,70.913,70.6705,70.7287,14823.0
2018-01-02 13:00:00,72.94,72.98,72.87,72.96,9400.0,70.7384,70.7772,70.6705,70.7578,9400.0
2018-01-02 13:30:00,72.97,73.07,72.93,73.01,15969.0,70.7675,70.8645,70.7287,70.8063,15969.0
2018-01-02 14:00:00,73.04,73.24,72.97,73.23,96840.0,70.8354,71.0294,70.7675,71.0197,96840.0
2018-01-02 14:30:00,73.23,73.46,73.06,73.37,58703.0,71.0197,71.2427,70.8548,71.1554,58703.0
2018-01-02 15:00:00,73.36,73.93,73.34,73.78,38624.0,71.1457,71.6985,71.1264,71.5531,38624.0
2018-01-02 15:30:00,73.73,73.88,73.64,73.84,79906.0,71.5046,71.6501,71.4173,71.6113,79906.0
2018-01-03 09:30:00,73.92,74.52,73.46,74.46,26795.0,71.6888,72.2707,71.2427,72.2125,26795.0
2018-01-03 10:00:00,74.43,74.48,74.17,74.28,31461.0,72.1835,72.2319,71.9313,72.038,31461.0
2018-01-03 10:30:00,74.28,74.49,74.25,74.43,52630.0,72.038,72.2416,72.0089,72.1835,52630.0
2018-01-03 11:00:00,74.43,74.48,74.31,74.42,41691.0,72.1835,72.2319,72.0671,72.1738,41691.0
2018-01-03 11:30:00,74.43,74.53,74.36,74.43,28193.0,72.1835,72.2804,72.1156,72.1835,28193.0
2018-01-03 12:00:00,74.44,74.58,74.4,74.56,12326.0,72.1931,72.3289,72.1544,72.3095,12326.0
2018-01-03 12:30:00,74.58,74.68,74.51,74.54,19384.0,72.3289,72.4259,72.261,72.2901,19384.0
2018-01-03 13:00:00,74.53,74.65,74.43,74.64,11044.0,72.2804,72.3968,72.1835,72.3871,11044.0
2018-01-03 13:30:00,74.63,74.65,74.48,74.53,15901.0,72.3774,72.3968,72.2319,72.2804,15901.0
2018-01-03 14:00:00,74.54,74.93,74.54,74.88,26476.0,72.2901,72.6684,72.2901,72.6199,26476.0
2018-01-03 14:30:00,74.87,74.92,74.78,74.84,19577.0,72.6102,72.6587,72.5229,72.5811,19577.0
2018-01-03 15:00:00,74.87,74.87,74.73,74.81,20085.0,72.6102,72.6102,72.4744,72.552,20085.0
2018-01-03 15:30:00,74.82,74.89,74.68,74.73,97440.0,72.5617,72.6296,72.4259,72.4744,97440.0
2018-01-04 09:30:00,74.97,75.29,74.68,75.16,23503.0,72.7072,73.0175,72.4259,72.8914,23503.0
2018-01-04 10:00:00,75.13,75.44,75.08,75.28,52224.0,72.8623,73.163,72.8138,73.0078,52224.0
2018-01-04 10:30:00,75.28,75.46,75.21,75.34,81749.0,73.0078,73.1824,72.9399,73.066,81749.0
2018-01-04 11:00:00,75.31,75.48,75.28,75.42,32381.0,73.0369,73.2018,73.0078,73.1436,32381.0
2018-01-04 11:30:00,75.41,75.41,75.24,75.27,31635.0,73.1339,73.1339,72.969,72.9981,31635.0
2018-01-04 12:00:00,75.3,75.32,75.17,75.17,33376.0,73.0272,73.0466,72.9011,72.9011,33376.0
2018-01-04 12:30:00,75.17,75.26,75.15,75.25,31729.0,72.9011,72.9884,72.8817,72.9787,31729.0
2018-01-04 13:00:00,75.25,75.41,75.12,75.19,63595.0,72.9787,73.1339,72.8526,72.9205,63595.0
2018-01-04 13:30:00,75.14,75.21,75.04,75.09,36969.0,72.872,72.9399,72.775,72.8235,36969.0
2018-01-04 14:00:00,75.12,75.16,75.05,75.1,89711.0,72.8526,72.8914,72.7847,72.8332,89711.0
2018-01-04 14:30:00,75.09,75.12,75.01,75.06,178782.0,72.8235,72.8526,72.7459,72.7944,178782.0
2018-01-04 15:00:00,75.06,75.08,74.93,75.0,46821.0,72.7944,72.8138,72.6684,72.7362,46821.0
2018-01-04 15:30:00,75.0,75.1,74.86,74.88,97044.0,72.7362,72.8332,72.6005,72.6199,97044.0
2018-01-05 09:30:00,75.05,75.05,74.54,74.59,19715.0,72.7847,72.7847,72.2901,72.3386,19715.0
2018-01-05 10:00:00,74.57,74.57,73.91,73.91,35711.0,72.3192,72.3192,71.6791,71.6791,35711.0
2018-01-05 10:30:00,73.9,73.97,73.77,73.81,65196.0,71.6694,71.7373,71.5434,71.5822,65196.0
2018-01-05 11:00:00,73.82,73.9,73.77,73.85,18578.0,71.5919,71.6694,71.5434,71.621,18578.0
2018-01-05 11:30:00,73.87,73.88,73.74,73.79,22285.0,71.6404,71.6501,71.5143,71.5628,22285.0
2018-01-05 12:00:00,73.78,73.92,73.77,73.87,17125.0,71.5531,71.6888,71.5434,71.6404,17125.0
2018-01-05 12:30:00,73.87,73.89,73.76,73.82,18224.0,71.6404,71.6598,71.5337,71.5919,18224.0
2018-01-05 13:00:00,73.82,73.85,73.75,73.75,10644.0,71.5919,71.621,71.524,71.524,10644.0
2018-01-05 13:30:00,73.71,73.75,73.67,73.72,11359.0,71.4852,71.524,71.4464,71.4949,11359.0
2018-01-05 14:00:00,73.71,73.77,73.65,73.69,17964.0,71.4852,71.5434,71.427,71.4658,17964.0
2018-01-05 14:30:00,73.69,73.73,73.38,73.43,26139.0,71.4658,71.5046,71.1651,71.2136,26139.0
2018-01-05 15:00:00,73.41,73.45,73.34,73.37,24484.0,71.1942,71.233,71.1264,71.1554,24484.0
2018-01-05 15:30:00,73.37,73.42,73.19,73.22,158175.0,71.1554,71.2039,70.9809,71.01,158175.0
2018-01-08 09:30:00,74.4,74.54,73.45,74.0,162744.0,72.1544,72.2901,71.233,71.7664,162744.0
2018-01-08 10:00:00,74.02,74.5,74.01,74.11,76564.0,71.7858,72.2513,71.7761,71.8731,76564.0
2018-01-08 10:30:00,74.15,74.32,74.0,74.31,54839.0,71.9119,72.0768,71.7664,72.0671,54839.0
2018-01-08 11:00:00,74.34,74.4,74.27,74.3,52129.0,72.0962,72.1544,72.0283,72.0574,52129.0
2018-01-08 11:30:00,74.32,74.55,74.32,74.49,68636.0,72.0768,72.2998,72.0768,72.2416,68636.0
2018-01-08 12:00:00,74.49,74.92,74.49,74.85,82875.0,72.2416,72.6587,72.2416,72.5908,82875.0
2018-01-08 12:30:00,74.85,74.93,74.76,74.78,24522.0,72.5908,72.6684,72.5035,72.5229,24522.0
2018-01-08 13:00:00,74.77,74.85,74.73,74.81,39457.0,72.5132,72.5908,72.4744,72.552,39457.0
2018-01-08 13:30:00,74.82,74.85,74.79,74.82,38870.0,72.5617,72.5908,72.5326,72.5617,38870.0
2018-01-08 14:00:00,74.82,75.1,74.81,75.01,77857.0,72.5617,72.8332,72.552,72.7459,77857.0
2018-01-08 14:30:00,75.02,75.05,74.98,75.05,61781.0,72.7556,72.7847,72.7169,72.7847,61781.0
2018-01-08 15:00:00,75.05,75.15,74.93,75.02,47533.0,72.7847,72.8817,72.6684,72.7556,47533.0
2018-01-08 15:30:00,75.0,75.0,74.85,74.9,116720.0,72.7362,72.7362,72.5908,72.6393,116720.0
2018-01-09 09:30:00,75.33,75.6,75.02,75.31,63670.0,73.0563,73.3181,72.7556,73.0369,63670.0
2018-01-09 10:00:00,75.34,75.52,75.19,75.36,95786.0,73.066,73.2406,72.9205,73.0854,95786.0
2018-01-09 10:30:00,75.36,75.47,75.34,75.38,74340.0,73.0854,73.1921,73.066,73.1048,74340.0
2018-01-09 11:00:00,75.41,75.69,75.39,75.69,33470.0,73.1339,73.4054,73.1145,73.4054,33470.0
2018-01-09 11:30:00,75.66,76.12,75.65,75.99,44074.0,73.3763,73.8224,73.3666,73.6964,44074.0
2018-01-09 12:00:00,75.98,76.03,75.9,75.97,38842.0,73.6867,73.7352,73.6091,73.677,38842.0
2018-01-09 12:30:00,75.95,76.01,75.78,75.9,33154.0,73.6576,73.7158,73.4927,73.6091,33154.0
2018-01-09 13:00:00,75.88,75.91,75.78,75.87,23834.0,73.5897,73.6188,73.4927,73.58,23834.0
2018-01-09 13:30:00,75.89,75.99,75.87,75.96,49992.0,73.5994,73.6964,73.58,73.6673,49992.0
2018-01-09 14:00:00,75.98,76.0,75.87,75.95,35711.0,73.6867,73.7061,73.58,73.6576,35711.0
2018-01-09 14:30:00,75.95,76.08,75.93,75.99,85743.0,73.6576,73.7836,73.6382,73.6964,85743.0
2018-01-09 15:00:00,75.98,76.18,75.86,75.89,202355.0,73.6867,73.8806,73.5703,73.5994,202355.0
2018-01-09 15:30:00,75.9,76.38,75.89,76.3,205175.0,73.6091,74.0746,73.5994,73.997,205175.0
2018-01-10 09:30:00,76.2,76.41,76.0,76.17,78390.0,73.9,74.1037,73.7061,73.8709,78390.0
2018-01-10 10:00:00,76.2,76.43,75.92,76.4,86199.0,73.9,74.1231,73.6285,74.094,86199.0
2018-01-10 10:30:00,76.4,76.44,76.2,76.26,23345.0,74.094,74.1328,73.9,73.9582,23345.0
2018-01-10 11:00:00,76.27,76.35,76.18,76.19,29822.0,73.9679,74.0455,73.8806,73.8903,29822.0
2018-01-10 11:30:00,76.19,76.35,76.19,76.29,66987.0,73.8903,74.0455,73.8903,73.9873,66987.0
2018-01-10 12:00:00,76.27,76.32,76.17,76.21,38623.0,73.9679,74.0164,73.8709,73.9097,38623.0
2018-01-10 12:30:00,76.22,76.36,76.21,76.32,54478.0,73.9194,74.0552,73.9097,74.0164,54478.0
2018-01-10 13:00:00,76.29,76.4,76.23,76.39,61472.0,73.9873,74.094,73.9291,74.0843,61472.0
2018-01-10 13:30:00,76.4,76.77,76.4,76.76,61412.0,74.094,74.4528,74.094,74.4431,61412.0
2018-01-10 14:00:00,76.76,76.77,76.63,76.71,34316.0,74.4431,74.4528,74.317,74.3946,34316.0
2018-01-10 14:30:00,76.71,76.8,76.62,76.71,33277.0,74.3946,74.4819,74.3074,74.3946,33277.0
2018-01-10 15:00:00,76.72,76.79,76.65,76.79,53125.0,74.4043,74.4722,74.3364,74.4722,53125.0
2018-01-10 15:30:00,76.79,76.91,76.68,76.91,165117.0,74.4722,74.5886,74.3655,74.5886,165117.0
2018-01-11 09:30:00,77.23,77.44,77.01,77.44,40918.0,74.8989,75.1026,74.6856,75.1026,40918.0
2018-01-11 10:00:00,77.44,77.72,77.13,77.25,44887.0,75.1026,75.3741,74.802,74.9183,44887.0
2018-01-11 10:30:00,77.3,77.69,77.25,77.58,93076.0,74.9668,75.3451,74.9183,75.2384,93076.0
2018-01-11 11:00:00,77.58,77.96,77.58,77.93,57206.0,75.2384,75.6069,75.2384,75.5778,57206.0
2018-01-11 11:30:00,77.91,77.96,77.79,77.87,53423.0,75.5584,75.6069,75.442,75.5196,53423.0
2018-01-11 12:00:00,77.87,78.01,77.73,77.99,77197.0,75.5196,75.6554,75.3838,75.636,77197.0
2018-01-11 12:30:00,78.01,78.42,77.99,78.22,56138.0,75.6554,76.053,75.636,75.8591,56138.0
2018-01-11 13:00:00,78.22,78.32,78.14,78.29,44689.0,75.8591,75.956,75.7815,75.9269,44689.0
2018-01-11 13:30:00,78.3,78.3,77.75,77.86,54386.0,75.9366,75.9366,75.4032,75.5099,54386.0
2018-01-11 14:00:00,77.87,78.22,77.79,78.14,59646.0,75.5196,75.8591,75.442,75.7815,59646.0
2018-01-11 14:30:00,78.17,78.22,78.09,78.16,47060.0,75.8106,75.8591,75.733,75.8009,47060.0
2018-01-11 15:00:00,78.16,78.41,78.14,78.24,80264.0,75.8009,76.0433,75.7815,75.8785,80264.0
2018-01-11 15:30:00,78.23,78.46,78.23,78.4,183137.0,75.8688,76.0918,75.8688,76.0336,183137.0
2018-01-12 09:30:00,78.49,79.2,78.42,78.66,164229.0,76.1209,76.8095,76.053,76.2858,164229.0
2018-01-12 10:00:00,78.64,79.19,78.51,78.51,65289.0,76.2664,76.7998,76.1403,76.1403,65289.0
2018-01-12 10:30:00,78.53,78.96,78.38,78.9,49938.0,76.1597,76.5767,76.0142,76.5185,49938.0
2018-01-12 11:00:00,78.87,79.04,78.74,78.84,53990.0,76.4894,76.6543,76.3634,76.4603,53990.0
2018-01-12 11:30:00,78.82,79.01,78.79,78.98,32147.0,76.4409,76.6252,76.4119,76.5961,32147.0
2018-01-12 12:00:00,78.99,79.1,78.84,78.85,40407.0,76.6058,76.7125,76.4603,76.47,40407.0
2018-01-12 12:30:00,78.81,78.9,78.74,78.85,33197.0,76.4312,76.5185,76.3634,76.47,33197.0
2018-01-12 13:00:00,78.85,79.02,78.8,78.9,86601.0,76.47,76.6349,76.4216,76.5185,86601.0
2018-01-12 13:30:00,78.88,78.88,78.76,78.85,28623.0,76.4991,76.4991,76.3828,76.47,28623.0
2018-01-12 14:00:00,78.85,78.96,78.83,78.95,30685.0,76.47,76.5767,76.4506,76.567,30685.0
2018-01-12 14:30:00,78.96,79.0,78.88,78.93,37696.0,76.5767,76.6155,76.4991,76.5476,37696.0
2018-01-12 15:00:00,78.92,78.96,78.87,78.88,51814.0,76.5379,76.5767,76.4894,76.4991,51814.0
2018-01-12 15:30:00,78.87,78.96,78.82,78.92,142447.0,76.4894,76.5767,76.4409,76.5379,142447.0
2018-01-16 09:30:00,79.4,79.47,78.51,78.58,70465.0,77.0034,77.0713,76.1403,76.2082,70465.0
2018-01-16 10:00:00,78.57,78.75,78.45,78.63,59133.0,76.1985,76.3731,76.0821,76.2567,59133.0
2018-01-16 10:30:00,78.62,78.77,78.55,78.55,47483.0,76.247,76.3925,76.1791,76.1791,47483.0
2018-01-16 11:00:00,78.55,78.6,78.47,78.52,35795.0,76.1791,76.2276,76.1015,76.15,35795.0
2018-01-16 11:30:00,78.5,78.6,78.04,78.04,32947.0,76.1306,76.2276,75.6845,75.6845,32947.0
2018-01-16 12:00:00,78.05,78.12,77.85,77.85,13573.0,75.6942,75.7621,75.5002,75.5002,13573.0
2018-01-16 12:30:00,77.86,77.95,77.71,77.73,16951.0,75.5099,75.5972,75.3645,75.3838,16951.0
2018-01-16 13:00:00,77.71,77.76,77.54,77.71,20745.0,75.3645,75.4129,75.1996,75.3645,20745.0
2018-01-16 13:30:00,77.73,77.98,77.7,77.8,35199.0,75.3838,75.6263,75.3548,75.4517,35199.0
2018-01-16 14:00:00,77.81,77.81,77.45,77.48,33903.0,75.4614,75.4614,75.1123,75.1414,33903.0
2018-01-16 14:30:00,77.42,77.51,76.88,77.12,39712.0,75.0832,75.1705,74.5595,74.7923,39712.0
2018-01-16 15:00:00,77.15,77.52,77.15,77.41,137792.0,74.8214,75.1802,74.8214,75.0735,137792.0
2018-01-16 15:30:00,77.38,77.47,76.92,77.0,219260.0,75.0444,75.1317,74.5983,74.6759,219260.0
2018-01-17 09:30:00,77.43,77.58,76.97,77.15,88000.0,75.0929,75.2384,74.6468,74.8214,88000.0
2018-01-17 10:00:00,77.13,77.72,76.85,77.44,95875.0,74.802,75.3741,74.5304,75.1026,95875.0
2018-01-17 10:30:00,77.37,77.45,77.07,77.36,102181.0,75.0347,75.1123,74.7438,75.025,102181.0
2018-01-17 11:00:00,77.37,77.8,77.33,77.66,124236.0,75.0347,75.4517,74.9959,75.316,124236.0
2018-01-17 11:30:00,77.63,77.8,77.31,77.48,56872.0,75.2869,75.4517,74.9765,75.1414,56872.0
2018-01-17 12:00:00,77.48,77.63,77.33,77.51,33257.0,75.1414,75.2869,74.9959,75.1705,33257.0
2018-01-17 12:30:00,77.48,77.7,77.45,77.61,40905.0,75.1414,75.3548,75.1123,75.2675,40905.0
2018-01-17 13:00:00,77.61,77.67,77.46,77.52,46966.0,75.2675,75.3257,75.122,75.1802,46966.0
2018-01-17 13:30:00,77.52,77.73,77.43,77.64,33394.0,75.1802,75.3838,75.0929,75.2966,33394.0
2018-01-17 14:00:00,77.67,77.74,77.52,77.6,42580.0,75.3257,75.3935,75.1802,75.2578,42580.0
2018-01-17 14:30:00,77.58,77.84,77.49,77.78,63600.0,75.2384,75.4905,75.1511,75.4323,63600.0
2018-01-17 15:00:00,77.8,77.96,77.71,77.74,66020.0,75.4517,75.6069,75.3645,75.3935,66020.0
2018-01-17 15:30:00,77.73,77.85,77.64,77.7,161263.0,75.3838,75.5002,75.2966,75.3548,161263.0
2018-01-18 09:30:00,78.29,78.29,77.66,77.68,57811.0,75.9269,75.9269,75.316,75.3354,57811.0
2018-01-18 10:00:00,77.67,77.9,77.51,77.61,63736.0,75.3257,75.5487,75.1705,75.2675,63736.0
2018-01-18 10:30:00,77.66,77.76,77.51,77.7,78810.0,75.316,75.4129,75.1705,75.3548,78810.0
2018-01-18 11:00:00,77.7,77.89,77.57,77.59,54871.0,75.3548,75.539,75.2287,75.2481,54871.0
2018-01-18 11:30:00,77.59,77.76,77.53,77.6,84706.0,75.2481,75.4129,75.1899,75.2578,84706.0
2018-01-18 12:00:00,77.59,78.06,77.53,78.04,84502.0,75.2481,75.7039,75.1899,75.6845,84502.0
2018-01-18 12:30:00,78.04,78.52,78.0,78.41,56652.0,75.6845,76.15,75.6457,76.0433,56652.0
2018-01-18 13:00:00,78.45,78.87,78.45,78.54,41044.0,76.0821,76.4894,76.0821,76.1694,41044.0
2018-01-18 13:30:00,78.57,78.67,78.45,78.67,94000.0,76.1985,76.2955,76.0821,76.2955,94000.0
2018-01-18 14:00:00,78.67,78.67,78.5,78.64,22065.0,76.2955,76.2955,76.1306,76.2664,22065.0
2018-01-18 14:30:00,78.64,78.65,78.48,78.59,30770.0,76.2664,76.2761,76.1112,76.2179,30770.0
2018-01-18 15:00:00,78.56,78.57,78.33,78.5,59288.0,76.1888,76.1985,75.9657,76.1306,59288.0
2018-01-18 15:30:00,78.51,78.52,78.28,78.51,92497.0,76.1403,76.15,75.9172,76.1403,92497.0
2018-01-19 09:30:00,78.99,80.18,78.95,79.75,50980.0,76.6058,77.7599,76.567,77.3429,50980.0
2018-01-19 10:00:00,79.67,79.73,79.18,79.48,25588.0,77.2653,77.3235,76.7901,77.081,25588.0
2018-01-19 10:30:00,79.55,79.56,79.36,79.54,25121.0,77.1489,77.1586,76.9646,77.1392,25121.0
2018-01-19 11:00:00,79.55,79.89,79.42,79.59,30187.0,77.1489,77.4787,77.0228,77.1877,30187.0
2018-01-19 11:30:00,79.57,79.73,79.46,79.46,7198.0,77.1683,77.3235,77.0616,77.0616,7198.0
2018-01-19 12:00:00,79.46,79.68,79.46,79.61,14548.0,77.0616,77.275,77.0616,77.2071,14548.0
2018-01-19 12:30:00,79.61,79.8,79.61,79.7,49312.0,77.2071,77.3914,77.2071,77.2944,49312.0
2018-01-19 13:00:00,79.69,79.92,79.61,79.92,21632.0,77.2847,77.5077,77.2071,77.5077,21632.0
2018-01-19 13:30:00,79.96,79.96,79.61,79.61,36486.0,77.5465,77.5465,77.2071,77.2071,36486.0
2018-01-19 14:00:00,79.62,79.77,79.6,79.77,17427.0,77.2168,77.3623,77.1974,77.3623,17427.0
2018-01-19 14:30:00,79.75,79.79,79.62,79.69,18182.0,77.3429,77.3817,77.2168,77.2847,18182.0
2018-01-19 15:00:00,79.68,79.84,79.66,79.79,24661.0,77.275,77.4302,77.2556,77.3817,24661.0
2018-01-19 15:30:00,79.79,79.8,79.61,79.74,91077.0,77.3817,77.3914,77.2071,77.3332,91077.0
2018-01-22 09:30:00,79.53,79.73,79.02,79.33,24425.0,77.1295,77.3235,76.6349,76.9356,24425.0
2018-01-22 10:00:00,79.43,79.54,79.2,79.4,14510.0,77.0325,77.1392,76.8095,77.0034,14510.0
2018-01-22 10:30:00,79.36,79.7,79.31,79.58,27648.0,76.9646,77.2944,76.9162,77.178,27648.0
2018-01-22 11:00:00,79.57,79.73,79.29,79.31,21193.0,77.1683,77.3235,76.8968,76.9162,21193.0
2018-01-22 11:30:00,79.28,79.45,79.19,79.38,20763.0,76.8871,77.0519,76.7998,76.984,20763.0
2018-01-22 12:00:00,79.41,79.68,79.41,79.59,15650.0,77.0131,77.275,77.0131,77.1877,15650.0
2018-01-22 12:30:00,79.61,79.66,79.57,79.62,17404.0,77.2071,77.2556,77.1683,77.2168,17404.0
2018-01-22 13:00:00,79.61,79.66,79.55,79.59,20608.0,77.2071,77.2556,77.1489,77.1877,20608.0
2018-01-22 13:30:00,79.6,79.66,79.58,79.61,23774.0,77.1974,77.2556,77.178,77.2071,23774.0
2018-01-22 14:00:00,79.58,79.65,79.51,79.55,17335.0,77.178,77.2459,77.1101,77.1489,17335.0
2018-01-22 14:30:00,79.53,79.67,79.45,79.47,34394.0,77.1295,77.2653,77.0519,77.0713,34394.0
2018-01-22 15:00:00,79.49,79.9,79.46,79.89,79498.0,77.0907,77.4883,77.0616,77.4787,79498.0
2018-01-22 15:30:00,79.87,80.01,79.8,79.89,89628.0,77.4593,77.595,77.3914,77.4787,89628.0
2018-01-23 09:30:00,80.1,81.99,80.01,81.57,144490.0,77.6823,79.5153,77.595,79.1079,144490.0
2018-01-23 10:00:00,81.49,81.75,80.86,81.16,168618.0,79.0304,79.2825,78.4194,78.7103,168618.0
2018-01-23 10:30:00,81.16,81.53,81.09,81.51,71370.0,78.7103,79.0691,78.6424,79.0498,71370.0
2018-01-23 11:00:00,81.53,81.89,81.47,81.65,57020.0,79.0691,79.4183,79.011,79.1855,57020.0
2018-01-23 11:30:00,81.65,81.65,81.37,81.51,31012.0,79.1855,79.1855,78.914,79.0498,31012.0
2018-01-23 12:00:00,81.49,81.53,81.4,81.48,22446.0,79.0304,79.0691,78.9431,79.0207,22446.0
2018-01-23 12:30:00,81.49,81.52,81.35,81.49,19236.0,79.0304,79.0595,78.8946,79.0304,19236.0
2018-01-23 13:00:00,81.49,81.49,81.35,81.37,22050.0,79.0304,79.0304,78.8946,78.914,22050.0
2018-01-23 13:30:00,81.37,81.65,81.36,81.51,36682.0,78.914,79.1855,78.9043,79.0498,36682.0
2018-01-23 14:00:00,81.52,81.54,81.35,81.45,43363.0,79.0595,79.0788,78.8946,78.9916,43363.0
2018-01-23 14:30:00,81.48,81.7,81.46,81.5,66777.0,79.0207,79.234,79.0013,79.0401,66777.0
2018-01-23 15:00:00,81.48,81.63,81.44,81.56,80836.0,79.0207,79.1661,78.9819,79.0982,80836.0
2018-01-23 15:30:00,81.58,81.67,81.47,81.48,166271.0,79.1176,79.2049,79.011,79.0207,166271.0
2018-01-24 09:30:00,81.84,82.5,81.66,81.95,49869.0,79.3698,80.0099,79.1952,79.4765,49869.0
2018-01-24 10:00:00,81.95,82.23,81.85,82.06,67635.0,79.4765,79.748,79.3795,79.5832,67635.0
2018-01-24 10:30:00,82.03,82.29,81.94,81.95,58439.0,79.5541,79.8062,79.4668,79.4765,58439.0
2018-01-24 11:00:00,81.98,82.18,81.82,81.96,114155.0,79.5056,79.6995,79.3504,79.4862,114155.0
2018-01-24 11:30:00,81.94,81.94,81.69,81.81,28068.0,79.4668,79.4668,79.2243,79.3407,28068.0
2018-01-24 12:00:00,81.79,81.79,81.44,81.51,71644.0,79.3213,79.3213,78.9819,79.0498,71644.0
2018-01-24 12:30:00,81.51,81.54,81.36,81.38,22105.0,79.0498,79.0788,78.9043,78.9237,22105.0
2018-01-24 13:00:00,81.38,81.45,80.84,81.14,29301.0,78.9237,78.9916,78.4,78.6909,29301.0
2018-01-24 13:30:00,81.12,81.53,81.08,81.34,19124.0,78.6715,79.0691,78.6327,78.8849,19124.0
2018-01-24 14:00:00,81.37,81.63,81.21,81.63,48363.0,78.914,79.1661,78.7588,79.1661,48363.0
2018-01-24 14:30:00,81.61,81.85,81.54,81.76,99205.0,79.1467,79.3795,79.0788,79.2922,99205.0
2018-01-24 15:00:00,81.74,81.84,81.54,81.61,47773.0,79.2728,79.3698,79.0788,79.1467,47773.0
2018-01-24 15:30:00,81.61,81.72,81.46,81.56,142231.0,79.1467,79.2534,79.0013,79.0982,142231.0
2018-01-25 09:30:00,81.62,81.92,80.93,81.42,12280.0,79.1564,79.4474,78.4873,78.9625,12280.0
2018-01-25 10:00:00,81.3,81.3,80.78,81.04,15856.0,78.8461,78.8461,78.3418,78.5939,15856.0
2018-01-25 10:30:00,81.09,81.57,81.07,81.56,15856.0,78.6424,79.1079,78.623,79.0982,15856.0
2018-01-25 11:00:00,81.5,81.6,81.31,81.41,16233.0,79.0401,79.137,78.8558,78.9528,16233.0
2018-01-25 11:30:00,81.52,82.06,81.51,81.76,54735.0,79.0595,79.5832,79.0498,79.2922,54735.0
2018-01-25 12:00:00,81.78,81.94,81.68,81.68,44981.0,79.3116,79.4668,79.2146,79.2146,44981.0
2018-01-25 12:30:00,81.72,81.74,81.57,81.61,16359.0,79.2534,79.2728,79.1079,79.1467,16359.0
2018-01-25 13:00:00,81.59,81.64,81.44,81.47,40351.0,79.1273,79.1758,78.9819,79.011,40351.0
2018-01-25 13:30:00,81.45,81.7,81.39,81.68,11910.0,78.9916,79.234,78.9334,79.2146,11910.0
2018-01-25 14:00:00,81.67,81.83,81.67,81.75,27492.0,79.2049,79.3601,79.2049,79.2825,27492.0
2018-01-25 14:30:00,81.73,81.8,81.44,81.44,30868.0,79.2631,79.331,78.9819,78.9819,30868.0
2018-01-25 15:00:00,81.45,81.59,81.4,81.59,19774.0,78.9916,79.1273,78.9431,79.1273,19774.0
2018-01-25 15:30:00,81.55,81.56,81.39,81.4,79834.0,79.0885,79.0982,78.9334,78.9431,79834.0
2018-01-26 09:30:00,81.73,81.76,81.1,81.35,12313.0,79.2631,79.2922,78.6521,78.8946,12313.0
2018-01-26 10:00:00,81.41,81.8,81.27,81.67,47264.0,78.9528,79.331,78.817,79.2049,47264.0
2018-01-26 10:30:00,81.65,81.83,81.41,81.46,17544.0,79.1855,79.3601,78.9528,79.0013,17544.0
2018-01-26 11:00:00,81.46,81.54,81.34,81.49,12259.0,79.0013,79.0788,78.8849,79.0304,12259.0
2018-01-26 11:30:00,81.49,81.62,81.36,81.59,19050.0,79.0304,79.1564,78.9043,79.1273,19050.0
2018-01-26 12:00:00,81.61,81.61,81.32,81.44,17095.0,79.1467,79.1467,78.8655,78.9819,17095.0
2018-01-26 12:30:00,81.44,81.55,81.41,81.5,15995.0,78.9819,79.0885,78.9528,79.0401,15995.0
2018-01-26 13:00:00,81.49,81.49,81.33,81.33,12094.0,79.0304,79.0304,78.8752,78.8752,12094.0
2018-01-26 13:30:00,81.39,81.62,81.39,81.52,17694.0,78.9334,79.1564,78.9334,79.0595,17694.0
2018-01-26 14:00:00,81.52,81.59,81.44,81.46,21123.0,79.0595,79.1273,78.9819,79.0013,21123.0
2018-01-26 14:30:00,81.46,81.74,81.46,81.54,24059.0,79.0013,79.2728,79.0013,79.0788,24059.0
2018-01-26 15:00:00,81.58,81.83,81.54,81.73,39465.0,79.1176,79.3601,79.0788,79.2631,39465.0
2018-01-26 15:30:00,81.72,81.76,81.62,81.62,95966.0,79.2534,79.2922,79.1564,79.1564,95966.0
2018-01-29 09:30:00,81.34,81.69,81.09,81.5,12096.0,78.8849,79.2243,78.6424,79.0401,12096.0
2018-01-29 10:00:00,81.46,81.5,81.09,81.37,45166.0,79.0013,79.0401,78.6424,78.914,45166.0
2018-01-29 10:30:00,81.38,81.48,80.94,81.33,30193.0,78.9237,79.0207,78.497,78.8752,30193.0
2018-01-29 11:00:00,81.3,81.48,81.17,81.39,16615.0,78.8461,79.0207,78.72,78.9334,16615.0
2018-01-29 11:30:00,81.34,81.49,81.27,81.4,10714.0,78.8849,79.0304,78.817,78.9431,10714.0
2018-01-29 12:00:00,81.42,81.78,81.36,81.78,101121.0,78.9625,79.3116,78.9043,79.3116,101121.0
2018-01-29 12:30:00,81.76,81.83,81.63,81.82,9519.0,79.2922,79.3601,79.1661,79.3504,9519.0
2018-01-29 13:00:00,81.88,82.12,81.87,82.01,14743.0,79.4086,79.6413,79.3989,79.5347,14743.0
2018-01-29 13:30:00,82.05,82.18,82.02,82.09,24763.0,79.5735,79.6995,79.5444,79.6122,24763.0
2018-01-29 14:00:00,82.05,82.21,81.97,82.09,24279.0,79.5735,79.7286,79.4959,79.6122,24279.0
2018-01-29 14:30:00,82.09,82.15,81.8,81.96,38600.0,79.6122,79.6704,79.331,79.4862,38600.0
2018-01-29 15:00:00,81.99,82.05,81.74,81.85,66775.0,79.5153,79.5735,79.2728,79.3795,66775.0
2018-01-29 15:30:00,81.86,81.98,81.67,81.7,103806.0,79.3892,79.5056,79.2049,79.234,103806.0
2018-01-30 09:30:00,81.41,81.88,81.1,81.39,80947.0,78.9528,79.4086,78.6521,78.9334,80947.0
2018-01-30 10:00:00,81.39,81.76,81.31,81.37,21770.0,78.9334,79.2922,78.8558,78.914,21770.0
2018-01-30 10:30:00,81.41,81.64,81.36,81.52,15659.0,78.9528,79.1758,78.9043,79.0595,15659.0
2018-01-30 11:00:00,81.5,81.53,81.26,81.28,19323.0,79.0401,79.0691,78.8073,78.8267,19323.0
2018-01-30 11:30:00,81.31,81.63,81.16,81.41,34542.0,78.8558,79.1661,78.7103,78.9528,34542.0
2018-01-30 12:00:00,81.43,81.58,81.32,81.33,13280.0,78.9722,79.1176,78.8655,78.8752,13280.0
2018-01-30 12:30:00,81.33,81.51,81.14,81.19,15090.0,78.8752,79.0498,78.6909,78.7394,15090.0
2018-01-30 13:00:00,81.25,81.25,80.96,80.96,7931.0,78.7976,78.7976,78.5164,78.5164,7931.0
2018-01-30 13:30:00,81.01,81.16,80.95,81.0,10506.0,78.5648,78.7103,78.5067,78.5551,10506.0
2018-01-30 14:00:00,81.01,81.09,80.94,80.98,12495.0,78.5648,78.6424,78.497,78.5358,12495.0
2018-01-30 14:30:00,81.02,81.03,80.83,80.84,14910.0,78.5745,78.5842,78.3903,78.4,14910.0
2018-01-30 15:00:00,80.86,80.96,80.84,80.91,24477.0,78.4194,78.5164,78.4,78.4679,24477.0
2018-01-30 15:30:00,80.94,81.18,80.87,81.0,105214.0,78.497,78.7297,78.4291,78.5551,105214.0
2018-01-31 09:30:00,81.13,81.42,80.8,80.84,76327.0,78.6812,78.9625,78.3612,78.4,76327.0
2018-01-31 10:00:00,81.0,81.05,80.61,80.7,24010.0,78.5551,78.6036,78.1769,78.2642,24010.0
2018-01-31 10:30:00,80.69,80.79,80.46,80.46,16750.0,78.2545,78.3515,78.0314,78.0314,16750.0
2018-01-31 11:00:00,80.47,80.66,80.44,80.51,39067.0,78.0411,78.2254,78.012,78.0799,39067.0
2018-01-31 11:30:00,80.51,80.64,80.45,80.45,18777.0,78.0799,78.206,78.0217,78.0217,18777.0
2018-01-31 12:00:00,80.48,80.54,80.44,80.53,20113.0,78.0508,78.109,78.012,78.0993,20113.0
2018-01-31 12:30:00,80.5,80.63,80.5,80.58,10497.0,78.0702,78.1963,78.0702,78.1478,10497.0
2018-01-31 13:00:00,80.56,81.07,80.55,80.95,19733.0,78.1284,78.623,78.1187,78.5067,19733.0
2018-01-31 13:30:00,80.91,80.95,80.79,80.79,12140.0,78.4679,78.5067,78.3515,78.3515,12140.0
2018-01-31 14:00:00,80.84,81.09,80.79,80.93,26016.0,78.4,78.6424,78.3515,78.4873,26016.0
2018-01-31 14:30:00,80.95,81.05,80.77,80.9,37733.0,78.5067,78.6036,78.3321,78.4582,37733.0
2018-01-31 15:00:00,80.9,80.95,80.77,80.94,37096.0,78.4582,78.5067,78.3321,78.497,37096.0
2018-01-31 15:30:00,80.91,81.51,80.91,81.3,152161.0,78.4679,79.0498,78.4679,78.8461,152161.0
2018-02-01 09:30:00,81.58,81.58,81.0,81.32,65151.0,79.1176,79.1176,78.5551,78.8655,65151.0
2018-02-01 10:00:00,81.32,81.43,81.0,81.27,50699.0,78.8655,78.9722,78.5551,78.817,50699.0
2018-02-01 10:30:00,81.23,81.55,81.0,81.38,33706.0,78.7782,79.0885,78.5551,78.9237,33706.0
2018-02-01 11:00:00,81.41,81.57,81.39,81.52,41412.0,78.9528,79.1079,78.9334,79.0595,41412.0
2018-02-01 11:30:00,81.55,81.77,81.55,81.67,94509.0,79.0885,79.3019,79.0885,79.2049,94509.0
2018-02-01 12:00:00,81.64,81.97,81.61,81.71,24900.0,79.1758,79.4959,79.1467,79.2437,24900.0
2018-02-01 12:30:00,81.71,81.87,81.67,81.83,15973.0,79.2437,79.3989,79.2049,79.3601,15973.0
2018-02-01 13:00:00,81.81,81.94,81.68,81.84,13560.0,79.3407,79.4668,79.2146,79.3698,13560.0
2018-02-01 13:30:00,81.84,81.86,81.64,81.71,15592.0,79.3698,79.3892,79.1758,79.2437,15592.0
2018-02-01 14:00:00,81.75,81.88,81.68,81.88,27754.0,79.2825,79.4086,79.2146,79.4086,27754.0
2018-02-01 14:30:00,81.89,81.99,81.64,81.94,72076.0,79.4183,79.5153,79.1758,79.4668,72076.0
2018-02-01 15:00:00,81.93,81.94,81.75,81.79,26418.0,79.4571,79.4668,79.2825,79.3213,26418.0
2018-02-01 15:30:00,81.8,81.83,81.44,81.52,88520.0,79.331,79.3601,78.9819,79.0595,88520.0
2018-02-02 09:30:00,81.27,81.54,81.06,81.43,19465.0,78.817,79.0788,78.6133,78.9722,19465.0
2018-02-02 10:00:00,81.48,81.49,80.9,81.1,40841.0,79.0207,79.0304,78.4582,78.6521,40841.0
2018-02-02 10:30:00,81.1,81.14,80.94,80.99,29361.0,78.6521,78.6909,78.497,78.5454,29361.0
2018-02-02 11:00:00,80.96,80.99,80.61,80.74,16136.0,78.5164,78.5454,78.1769,78.303,16136.0
2018-02-02 11:30:00,80.73,81.02,80.51,80.84,38812.0,78.2933,78.5745,78.0799,78.4,38812.0
2018-02-02 12:00:00,80.8,80.88,80.65,80.88,11448.0,78.3612,78.4388,78.2157,78.4388,11448.0
2018-02-02 12:30:00,80.89,80.95,80.63,80.71,27310.0,78.4485,78.5067,78.1963,78.2739,27310.0
2018-02-02 13:00:00,80.7,80.71,80.23,80.26,13249.0,78.2642,78.2739,77.8084,77.8375,13249.0
2018-02-02 13:30:00,80.29,80.41,79.96,79.98,32411.0,77.8666,77.983,77.5465,77.5659,32411.0
2018-02-02 14:00:00,79.94,79.94,79.57,79.61,27363.0,77.5271,77.5271,77.1683,77.2071,27363.0
2018-02-02 14:30:00,79.62,79.94,79.47,79.55,36159.0,77.2168,77.5271,77.0713,77.1489,36159.0
2018-02-02 15:00:00,79.53,79.53,79.23,79.37,30441.0,77.1295,77.1295,76.8386,76.9743,30441.0
2018-02-02 15:30:00,79.34,79.41,79.14,79.3,65679.0,76.9453,77.0131,76.7513,76.9065,65679.0
2018-02-05 09:30:00,78.39,78.94,78.03,78.42,35981.0,76.0239,76.5573,75.6748,76.053,35981.0
2018-02-05 10:00:00,78.59,79.22,78.46,79.08,21871.0,76.2179,76.8289,76.0918,76.6931,21871.0
2018-02-05 10:30:00,79.07,79.13,78.74,78.91,31849.0,76.6834,76.7416,76.3634,76.5282,31849.0
2018-02-05 11:00:00,78.91,79.06,78.73,78.83,30217.0,76.5282,76.6737,76.3537,76.4506,30217.0
2018-02-05 11:30:00,78.79,79.03,78.63,79.03,23400.0,76.4119,76.6446,76.2567,76.6446,23400.0
2018-02-05 12:00:00,79.0,79.22,78.9,79.14,60302.0,76.6155,76.8289,76.5185,76.7513,60302.0
2018-02-05 12:30:00,79.12,79.29,78.85,78.85,31363.0,76.7319,76.8968,76.47,76.47,31363.0
2018-02-05 13:00:00,78.73,78.75,78.31,78.54,15028.0,76.3537,76.3731,75.9463,76.1694,15028.0
2018-02-05 13:30:00,78.49,78.98,78.46,78.98,15299.0,76.1209,76.5961,76.0918,76.5961,15299.0
2018-02-05 14:00:00,78.98,78.98,78.52,78.66,18905.0,76.5961,76.5961,76.15,76.2858,18905.0
2018-02-05 14:30:00,78.64,78.64,77.76,77.97,24575.0,76.2664,76.2664,75.4129,75.6166,24575.0
2018-02-05 15:00:00,77.89,77.94,76.45,77.64,61446.0,75.539,75.5875,74.1425,75.2966,61446.0
2018-02-05 15:30:00,77.68,77.87,76.77,76.77,188394.0,75.3354,75.5196,74.4528,74.4528,188394.0
2018-02-06 09:30:00,75.54,77.8,74.98,77.35,40272.0,73.2599,75.4517,72.7169,75.0153,40272.0
2018-02-06 10:00:00,77.44,78.03,76.87,77.12,53193.0,75.1026,75.6748,74.5498,74.7923,53193.0
2018-02-06 10:30:00,77.16,77.27,76.65,77.1,94961.0,74.8311,74.9377,74.3364,74.7729,94961.0
2018-02-06 11:00:00,77.11,77.23,76.82,76.99,43431.0,74.7826,74.8989,74.5013,74.6662,43431.0
2018-02-06 11:30:00,77.0,77.02,76.65,76.77,56141.0,74.6759,74.6953,74.3364,74.4528,56141.0
2018-02-06 12:00:00,76.74,77.31,76.73,77.31,31516.0,74.4237,74.9765,74.414,74.9765,31516.0
2018-02-06 12:30:00,77.41,77.64,76.88,77.11,44434.0,75.0735,75.2966,74.5595,74.7826,44434.0
2018-02-06 13:00:00,77.07,77.29,76.83,77.06,43334.0,74.7438,74.9571,74.511,74.7341,43334.0
2018-02-06 13:30:00,77.04,77.06,76.8,76.98,22487.0,74.7147,74.7341,74.4819,74.6565,22487.0
2018-02-06 14:00:00,76.94,77.03,76.7,76.94,33763.0,74.6177,74.705,74.3849,74.6177,33763.0
2018-02-06 14:30:00,76.89,77.83,76.82,77.82,49066.0,74.5692,75.4808,74.5013,75.4711,49066.0
2018-02-06 15:00:00,77.79,78.32,77.77,78.25,44021.0,75.442,75.956,75.4226,75.8882,44021.0
2018-02-06 15:30:00,78.19,78.6,77.9,78.22,167196.0,75.83,76.2276,75.5487,75.8591,167196.0
2018-02-07 09:30:00,78.15,78.85,77.9,78.74,43325.0,75.7912,76.47,75.5487,76.3634,43325.0
2018-02-07 10:00:00,78.74,79.05,78.59,78.73,28893.0,76.3634,76.664,76.2179,76.3537,28893.0
2018-02-07 10:30:00,78.75,79.2,78.53,79.14,33562.0,76.3731,76.8095,76.1597,76.7513,33562.0
2018-02-07 11:00:00,79.16,79.64,79.16,79.55,14492.0,76.7707,77.2362,76.7707,77.1489,14492.0
2018-02-07 11:30:00,79.53,79.6,79.0,79.2,22150.0,77.1295,77.1974,76.6155,76.8095,22150.0
2018-02-07 12:00:00,79.2,79.29,78.88,78.96,11138.0,76.8095,76.8968,76.4991,76.5767,11138.0
2018-02-07 12:30:00,78.96,79.0,78.6,78.74,21113.0,76.5767,76.6155,76.2276,76.3634,21113.0
2018-02-07 13:00:00,78.78,78.8,78.28,78.39,17252.0,76.4022,76.4216,75.9172,76.0239,17252.0
2018-02-07 13:30:00,78.45,78.95,78.44,78.56,12714.0,76.0821,76.567,76.0724,76.1888,12714.0
2018-02-07 14:00:00,78.53,78.55,78.33,78.48,11159.0,76.1597,76.1791,75.9657,76.1112,11159.0
2018-02-07 14:30:00,78.52,78.61,78.03,78.33,15623.0,76.15,76.2373,75.6748,75.9657,15623.0
2018-02-07 15:00:00,78.3,78.95,78.3,78.83,25614.0,75.9366,76.567,75.9366,76.4506,25614.0
2018-02-07 15:30:00,78.86,79.0,78.52,78.52,76807.0,76.4797,76.6155,76.15,76.15,76807.0
2018-02-08 09:30:00,78.56,79.35,77.94,79.14,44733.0,76.1888,76.9549,75.5875,76.7513,44733.0
2018-02-08 10:00:00,79.17,79.54,77.96,77.96,93335.0,76.7804,77.1392,75.6069,75.6069,93335.0
2018-02-08 10:30:00,77.9,78.2,77.3,77.58,18508.0,75.5487,75.8397,74.9668,75.2384,18508.0
2018-02-08 11:00:00,77.53,77.65,77.16,77.21,73299.0,75.1899,75.3063,74.8311,74.8795,73299.0
2018-02-08 11:30:00,77.19,77.9,77.07,77.68,28891.0,74.8601,75.5487,74.7438,75.3354,28891.0
2018-02-08 12:00:00,77.65,77.7,77.08,77.09,28960.0,75.3063,75.3548,74.7535,74.7632,28960.0
2018-02-08 12:30:00,77.13,77.52,76.71,76.95,13938.0,74.802,75.1802,74.3946,74.6274,13938.0
2018-02-08 13:00:00,76.97,77.43,76.8,77.15,17961.0,74.6468,75.0929,74.4819,74.8214,17961.0
2018-02-08 13:30:00,77.07,77.74,76.98,77.43,20612.0,74.7438,75.3935,74.6565,75.0929,20612.0
2018-02-08 14:00:00,77.34,77.38,76.99,76.99,17822.0,75.0056,75.0444,74.6662,74.6662,17822.0
2018-02-08 14:30:00,76.91,77.45,76.82,77.33,121694.0,74.5886,75.1123,74.5013,74.9959,121694.0
2018-02-08 15:00:00,77.35,77.66,77.1,77.38,49701.0,75.0153,75.316,74.7729,75.0444,49701.0
2018-02-08 15:30:00,77.34,77.5,76.58,76.61,137279.0,75.0056,75.1608,74.2686,74.2977,137279.0
2018-02-09 09:30:00,77.23,77.53,76.59,77.22,28164.0,74.8989,75.1899,74.2783,74.8892,28164.0
2018-02-09 10:00:00,77.34,77.6,77.16,77.32,38170.0,75.0056,75.2578,74.8311,74.9862,38170.0
2018-02-09 10:30:00,77.3,77.32,76.38,76.82,31710.0,74.9668,74.9862,74.0746,74.5013,31710.0
2018-02-09 11:00:00,76.87,77.15,76.67,76.79,27220.0,74.5498,74.8214,74.3558,74.4722,27220.0
2018-02-09 11:30:00,76.82,77.15,76.41,76.45,28341.0,74.5013,74.8214,74.1037,74.1425,28341.0
2018-02-09 12:00:00,76.44,76.54,75.95,75.97,54825.0,74.1328,74.2298,73.6576,73.677,54825.0
2018-02-09 12:30:00,75.92,76.15,75.52,76.04,40784.0,73.6285,73.8515,73.2406,73.7449,40784.0
2018-02-09 13:00:00,76.02,76.02,75.14,75.19,25103.0,73.7255,73.7255,72.872,72.9205,25103.0
2018-02-09 13:30:00,75.19,75.94,74.99,75.57,90089.0,72.9205,73.6479,72.7265,73.289,90089.0
2018-02-09 14:00:00,75.53,76.87,75.52,76.41,107123.0,73.2503,74.5498,73.2406,74.1037,107123.0
2018-02-09 14:30:00,76.34,76.87,76.2,76.5,49748.0,74.0358,74.5498,73.9,74.191,49748.0
2018-02-09 15:00:00,76.47,76.67,76.0,76.54,71389.0,74.1619,74.3558,73.7061,74.2298,71389.0
2018-02-09 15:30:00,76.57,77.68,76.5,76.98,122287.0,74.2589,75.3354,74.191,74.6565,122287.0
2018-02-12 09:30:00,77.41,79.06,77.12,78.34,117783.0,75.0735,76.6737,74.7923,75.9754,117783.0
2018-02-12 10:00:00,78.25,78.67,77.19,77.55,151224.0,75.8882,76.2955,74.8601,75.2093,151224.0
2018-02-12 10:30:00,77.56,77.81,77.16,77.59,87737.0,75.219,75.4614,74.8311,75.2481,87737.0
2018-02-12 11:00:00,77.56,77.65,77.35,77.61,68999.0,75.219,75.3063,75.0153,75.2675,68999.0
2018-02-12 11:30:00,77.58,77.66,77.45,77.59,37600.0,75.2384,75.316,75.1123,75.2481,37600.0
2018-02-12 12:00:00,77.6,78.15,77.45,77.83,336406.0,75.2578,75.7912,75.1123,75.4808,336406.0
2018-02-12 12:30:00,77.84,77.85,77.57,77.58,99121.0,75.4905,75.5002,75.2287,75.2384,99121.0
2018-02-12 13:00:00,77.59,77.64,77.43,77.59,49891.0,75.2481,75.2966,75.0929,75.2481,49891.0
2018-02-12 13:30:00,77.6,77.64,77.48,77.51,108423.0,75.2578,75.2966,75.1414,75.1705,108423.0
2018-02-12 14:00:00,77.54,77.84,77.5,77.79,83347.0,75.1996,75.4905,75.1608,75.442,83347.0
2018-02-12 14:30:00,77.79,77.84,77.45,77.65,34802.0,75.442,75.4905,75.1123,75.3063,34802.0
2018-02-12 15:00:00,77.69,77.95,77.54,77.95,47960.0,75.3451,75.5972,75.1996,75.5972,47960.0
2018-02-12 15:30:00,77.95,77.96,77.41,77.75,118523.0,75.5972,75.6069,75.0735,75.4032,118523.0
2018-02-13 09:30:00,77.74,77.74,76.99,77.31,30062.0,75.3935,75.3935,74.6662,74.9765,30062.0
2018-02-13 10:00:00,77.38,77.5,77.12,77.38,40135.0,75.0444,75.1608,74.7923,75.0444,40135.0
2018-02-13 10:30:00,77.37,77.77,77.3,77.75,115990.0,75.0347,75.4226,74.9668,75.4032,115990.0
2018-02-13 11:00:00,77.73,77.85,77.67,77.85,89035.0,75.3838,75.5002,75.3257,75.5002,89035.0
2018-02-13 11:30:00,77.85,77.88,77.77,77.85,63490.0,75.5002,75.5293,75.4226,75.5002,63490.0
2018-02-13 12:00:00,77.83,77.85,77.73,77.79,21408.0,75.4808,75.5002,75.3838,75.442,21408.0
2018-02-13 12:30:00,77.79,77.79,77.61,77.61,32371.0,75.442,75.442,75.2675,75.2675,32371.0
2018-02-13 13:00:00,77.6,78.3,77.55,78.27,53402.0,75.2578,75.9366,75.2093,75.9075,53402.0
2018-02-13 13:30:00,78.28,78.38,78.05,78.06,50178.0,75.9172,76.0142,75.6942,75.7039,50178.0
2018-02-13 14:00:00,78.06,78.77,77.97,78.55,44498.0,75.7039,76.3925,75.6166,76.1791,44498.0
2018-02-13 14:30:00,78.54,78.59,78.24,78.35,78371.0,76.1694,76.2179,75.8785,75.9851,78371.0
2018-02-13 15:00:00,78.34,78.78,78.25,78.73,90045.0,75.9754,76.4022,75.8882,76.3537,90045.0
2018-02-13 15:30:00,78.74,79.03,78.55,78.63,155536.0,76.3634,76.6446,76.1791,76.2567,155536.0
2018-02-14 09:30:00,78.44,79.48,78.35,78.44,90543.0,76.0724,77.081,75.9851,76.0724,90543.0
2018-02-14 10:00:00,78.56,79.16,78.55,78.84,81000.0,76.1888,76.7707,76.1791,76.4603,81000.0
2018-02-14 10:30:00,78.88,80.01,78.88,79.91,90288.0,76.4991,77.595,76.4991,77.498,90288.0
2018-02-14 11:00:00,79.9,80.2,79.75,79.91,118943.0,77.4883,77.7793,77.3429,77.498,118943.0
2018-02-14 11:30:00,79.9,80.12,79.7,79.76,117630.0,77.4883,77.7017,77.2944,77.3526,117630.0
2018-02-14 12:00:00,79.75,79.9,79.27,79.72,98268.0,77.3429,77.4883,76.8774,77.3138,98268.0
2018-02-14 12:30:00,79.68,79.69,79.24,79.6,60174.0,77.275,77.2847,76.8483,77.1974,60174.0
2018-02-14 13:00:00,79.66,80.39,79.65,80.35,62910.0,77.2556,77.9636,77.2459,77.9248,62910.0
2018-02-14 13:30:00,80.31,80.68,80.29,80.64,107657.0,77.886,78.2448,77.8666,78.206,107657.0
2018-02-14 14:00:00,80.67,80.99,80.34,80.35,97271.0,78.2351,78.5454,77.9151,77.9248,97271.0
2018-02-14 14:30:00,80.34,80.44,79.83,80.11,122257.0,77.9151,78.012,77.4205,77.692,122257.0
2018-02-14 15:00:00,80.06,80.59,79.94,80.43,182082.0,77.6435,78.1575,77.5271,78.0024,182082.0
2018-02-14 15:30:00,80.42,80.73,80.0,80.49,355512.0,77.9927,78.2933,77.5853,78.0605,355512.0
2018-02-15 09:30:00,78.64,80.99,77.75,80.98,361379.0,76.2664,78.5454,75.4032,78.5358,361379.0
2018-02-15 10:00:00,80.98,80.98,79.96,80.6,192191.0,78.5358,78.5358,77.5465,78.1672,192191.0
2018-02-15 10:30:00,80.57,80.75,79.86,80.16,134919.0,78.1381,78.3127,77.4496,77.7405,134919.0
2018-02-15 11:00:00,80.25,80.54,80.01,80.53,95757.0,77.8278,78.109,77.595,78.0993,95757.0
2018-02-15 11:30:00,80.52,81.8,80.46,81.31,264378.0,78.0896,79.331,78.0314,78.8558,264378.0
2018-02-15 12:00:00,81.3,82.06,80.86,81.79,92567.0,78.8461,79.5832,78.4194,79.3213,92567.0
2018-02-15 12:30:00,81.84,82.21,81.32,81.32,94265.0,79.3698,79.7286,78.8655,78.8655,94265.0
2018-02-15 13:00:00,81.44,81.7,80.41,80.54,85544.0,78.9819,79.234,77.983,78.109,85544.0
2018-02-15 13:30:00,80.34,80.41,79.48,79.48,89755.0,77.9151,77.983,77.081,77.081,89755.0
2018-02-15 14:00:00,79.46,80.42,79.42,79.93,151437.0,77.0616,77.9927,77.0228,77.5174,151437.0
2018-02-15 14:30:00,79.97,80.52,79.85,80.16,147422.0,77.5562,78.0896,77.4399,77.7405,147422.0
2018-02-15 15:00:00,80.15,80.61,79.99,80.4,137311.0,77.7308,78.1769,77.5756,77.9733,137311.0
2018-02-15 15:30:00,80.37,80.44,79.63,79.73,460269.0,77.9442,78.012,77.2265,77.3235,460269.0
2018-02-16 09:30:00,79.96,80.26,79.68,79.91,170163.0,77.5465,77.8375,77.275,77.498,170163.0
2018-02-16 10:00:00,79.9,80.06,79.65,79.88,135290.0,77.4883,77.6435,77.2459,77.469,135290.0
2018-02-16 10:30:00,79.89,79.97,79.42,79.45,57375.0,77.4787,77.5562,77.0228,77.0519,57375.0
2018-02-16 11:00:00,79.47,79.73,79.46,79.51,109262.0,77.0713,77.3235,77.0616,77.1101,109262.0
2018-02-16 11:30:00,79.53,79.91,79.53,79.91,51104.0,77.1295,77.498,77.1295,77.498,51104.0
2018-02-16 12:00:00,79.91,80.08,79.74,79.75,68444.0,77.498,77.6629,77.3332,77.3429,68444.0
2018-02-16 12:30:00,79.76,79.91,79.67,79.8,51364.0,77.3526,77.498,77.2653,77.3914,51364.0
2018-02-16 13:00:00,79.82,79.86,79.67,79.69,43512.0,77.4108,77.4496,77.2653,77.2847,43512.0
2018-02-16 13:30:00,79.7,79.93,79.58,79.83,33694.0,77.2944,77.5174,77.178,77.4205,33694.0
2018-02-16 14:00:00,79.86,79.91,79.65,79.8,38506.0,77.4496,77.498,77.2459,77.3914,38506.0
2018-02-16 14:30:00,79.8,79.85,79.64,79.81,52835.0,77.3914,77.4399,77.2362,77.4011,52835.0
2018-02-16 15:00:00,79.81,79.85,79.63,79.63,73200.0,77.4011,77.4399,77.2265,77.2265,73200.0
2018-02-16 15:30:00,79.65,79.82,79.58,79.78,285278.0,77.2459,77.4108,77.178,77.372,285278.0
2018-02-20 09:30:00,80.4,81.4,80.03,80.82,109851.0,77.9733,78.9431,77.6144,78.3806,109851.0
2018-02-20 10:00:00,80.84,81.39,80.8,81.05,111885.0,78.4,78.9334,78.3612,78.6036,111885.0
2018-02-20 10:30:00,81.01,81.25,80.66,80.83,47865.0,78.5648,78.7976,78.2254,78.3903,47865.0
2018-02-20 11:00:00,80.83,80.93,80.67,80.76,43402.0,78.3903,78.4873,78.2351,78.3224,43402.0
2018-02-20 11:30:00,80.75,80.86,80.68,80.76,38683.0,78.3127,78.4194,78.2448,78.3224,38683.0
2018-02-20 12:00:00,80.79,80.94,80.69,80.69,32103.0,78.3515,78.497,78.2545,78.2545,32103.0
2018-02-20 12:30:00,80.69,80.91,80.62,80.86,36592.0,78.2545,78.4679,78.1866,78.4194,36592.0
2018-02-20 13:00:00,80.87,80.92,80.61,80.78,41923.0,78.4291,78.4776,78.1769,78.3418,41923.0
2018-02-20 13:30:00,80.78,81.04,80.78,80.89,46061.0,78.3418,78.5939,78.3418,78.4485,46061.0
2018-02-20 14:00:00,80.91,80.95,80.77,80.8,35284.0,78.4679,78.5067,78.3321,78.3612,35284.0
2018-02-20 14:30:00,80.84,81.0,80.68,80.72,51394.0,78.4,78.5551,78.2448,78.2836,51394.0
2018-02-20 15:00:00,80.73,80.77,80.08,80.25,85752.0,78.2933,78.3321,77.6629,77.8278,85752.0
2018-02-20 15:30:00,80.23,80.76,80.22,80.58,186236.0,77.8084,78.3224,77.7987,78.1478,186236.0
2018-02-21 09:30:00,80.53,81.9,80.53,81.63,111611.0,78.0993,79.428,78.0993,79.1661,111611.0
2018-02-21 10:00:00,81.64,81.88,81.49,81.77,43056.0,79.1758,79.4086,79.0304,79.3019,43056.0
2018-02-21 10:30:00,81.78,82.33,81.78,82.3,55263.0,79.3116,79.845,79.3116,79.8159,55263.0
2018-02-21 11:00:00,82.36,82.44,82.16,82.17,39125.0,79.8741,79.9517,79.6801,79.6898,39125.0
2018-02-21 11:30:00,82.13,82.3,82.01,82.01,37785.0,79.651,79.8159,79.5347,79.5347,37785.0
2018-02-21 12:00:00,82.04,82.04,81.79,82.0,26357.0,79.5638,79.5638,79.3213,79.525,26357.0
2018-02-21 12:30:00,82.02,82.04,81.89,82.04,12198.0,79.5444,79.5638,79.4183,79.5638,12198.0
2018-02-21 13:00:00,82.02,82.02,81.73,81.95,32950.0,79.5444,79.5444,79.2631,79.4765,32950.0
2018-02-21 13:30:00,81.97,82.04,81.68,81.69,21259.0,79.4959,79.5638,79.2146,79.2243,21259.0
2018-02-21 14:00:00,81.68,82.03,81.58,81.79,35946.0,79.2146,79.5541,79.1176,79.3213,35946.0
2018-02-21 14:30:00,81.82,81.98,81.63,81.87,36804.0,79.3504,79.5056,79.1661,79.3989,36804.0
2018-02-21 15:00:00,81.83,81.83,81.34,81.54,49014.0,79.3601,79.3601,78.8849,79.0788,49014.0
2018-02-21 15:30:00,81.55,81.66,80.85,80.91,139572.0,79.0885,79.1952,78.4097,78.4679,139572.0
2018-02-22 09:30:00,81.54,82.8,80.88,82.44,183155.0,79.0788,80.3008,78.4388,79.9517,183155.0
2018-02-22 10:00:00,82.33,82.63,82.2,82.43,64663.0,79.845,80.1359,79.7189,79.942,64663.0
2018-02-22 10:30:00,82.37,82.92,82.1,82.86,84109.0,79.8838,80.4172,79.6219,80.359,84109.0
2018-02-22 11:00:00,82.86,83.02,82.6,82.85,115545.0,80.359,80.5142,80.1069,80.3493,115545.0
2018-02-22 11:30:00,82.87,82.89,82.22,82.23,109505.0,80.3687,80.3881,79.7383,79.748,109505.0
2018-02-22 12:00:00,82.25,82.53,82.17,82.43,27421.0,79.7674,80.039,79.6898,79.942,27421.0
2018-02-22 12:30:00,82.45,82.49,81.91,82.0,28695.0,79.9614,80.0002,79.4377,79.525,28695.0
2018-02-22 13:00:00,81.98,82.27,81.74,81.99,97454.0,79.5056,79.7868,79.2728,79.5153,97454.0
2018-02-22 13:30:00,82.0,82.12,81.63,81.84,42167.0,79.525,79.6413,79.1661,79.3698,42167.0
2018-02-22 14:00:00,81.77,82.11,81.72,82.07,47553.0,79.3019,79.6316,79.2534,79.5929,47553.0
2018-02-22 14:30:00,82.11,82.27,81.81,81.81,40843.0,79.6316,79.7868,79.3407,79.3407,40843.0
2018-02-22 15:00:00,81.73,81.96,81.62,81.66,53364.0,79.2631,79.4862,79.1564,79.1952,53364.0
2018-02-22 15:30:00,81.7,81.85,81.25,81.28,181529.0,79.234,79.3795,78.7976,78.8267,181529.0
2018-02-23 09:30:00,81.42,81.68,81.12,81.26,128194.0,78.9625,79.2146,78.6715,78.8073,128194.0
2018-02-23 10:00:00,81.29,81.36,80.8,80.8,50653.0,78.8364,78.9043,78.3612,78.3612,50653.0
2018-02-23 10:30:00,80.81,80.96,80.49,80.56,40946.0,78.3709,78.5164,78.0605,78.1284,40946.0
2018-02-23 11:00:00,80.57,80.83,80.55,80.75,23882.0,78.1381,78.3903,78.1187,78.3127,23882.0
2018-02-23 11:30:00,80.77,80.81,80.58,80.66,22326.0,78.3321,78.3709,78.1478,78.2254,22326.0
2018-02-23 12:00:00,80.69,80.72,80.43,80.46,18616.0,78.2545,78.2836,78.0024,78.0314,18616.0
2018-02-23 12:30:00,80.43,80.63,80.38,80.57,22048.0,78.0024,78.1963,77.9539,78.1381,22048.0
2018-02-23 13:00:00,80.56,80.88,80.52,80.79,21954.0,78.1284,78.4388,78.0896,78.3515,21954.0
2018-02-23 13:30:00,80.76,80.79,80.64,80.71,18838.0,78.3224,78.3515,78.206,78.2739,18838.0
2018-02-23 14:00:00,80.72,80.72,80.56,80.65,22502.0,78.2836,78.2836,78.1284,78.2157,22502.0
2018-02-23 14:30:00,80.68,80.79,80.61,80.7,35492.0,78.2448,78.3515,78.1769,78.2642,35492.0
2018-02-23 15:00:00,80.72,80.74,80.26,80.3,79369.0,78.2836,78.303,77.8375,77.8763,79369.0
2018-02-23 15:30:00,80.34,80.34,79.55,79.95,375027.0,77.9151,77.9151,77.1489,77.5368,375027.0
2018-02-26 09:30:00,80.05,80.35,79.67,79.77,61948.0,77.6338,77.9248,77.2653,77.3623,61948.0
2018-02-26 10:00:00,79.73,80.03,79.62,79.91,46209.0,77.3235,77.6144,77.2168,77.498,46209.0
2018-02-26 10:30:00,79.91,80.0,79.36,79.38,31338.0,77.498,77.5853,76.9646,76.984,31338.0
2018-02-26 11:00:00,79.36,79.53,79.16,79.38,24456.0,76.9646,77.1295,76.7707,76.984,24456.0
2018-02-26 11:30:00,79.28,79.35,78.98,79.09,28866.0,76.8871,76.9549,76.5961,76.7028,28866.0
2018-02-26 12:00:00,79.06,79.28,79.03,79.06,28493.0,76.6737,76.8871,76.6446,76.6737,28493.0
2018-02-26 12:30:00,79.05,79.32,79.03,79.24,29260.0,76.664,76.9259,76.6446,76.8483,29260.0
2018-02-26 13:00:00,79.26,79.29,79.18,79.26,27360.0,76.8677,76.8968,76.7901,76.8677,27360.0
2018-02-26 13:30:00,79.29,79.29,79.11,79.13,71350.0,76.8968,76.8968,76.7222,76.7416,71350.0
2018-02-26 14:00:00,79.12,79.25,79.03,79.06,48386.0,76.7319,76.858,76.6446,76.6737,48386.0
2018-02-26 14:30:00,79.04,79.31,79.0,79.1,177514.0,76.6543,76.9162,76.6155,76.7125,177514.0
2018-02-26 15:00:00,79.09,79.1,78.85,78.9,98197.0,76.7028,76.7125,76.47,76.5185,98197.0
2018-02-26 15:30:00,78.89,78.9,78.56,78.56,200223.0,76.5088,76.5185,76.1888,76.1888,200223.0
2018-02-27 09:30:00,78.46,79.02,78.15,78.28,76875.0,76.0918,76.6349,75.7912,75.9172,76875.0
2018-02-27 10:00:00,78.19,78.47,77.92,78.27,121618.0,75.83,76.1015,75.5681,75.9075,121618.0
2018-02-27 10:30:00,78.29,78.29,77.59,77.76,59010.0,75.9269,75.9269,75.2481,75.4129,59010.0
2018-02-27 11:00:00,77.8,78.34,77.7,78.06,59811.0,75.4517,75.9754,75.3548,75.7039,59811.0
2018-02-27 11:30:00,78.06,78.14,77.9,77.94,59984.0,75.7039,75.7815,75.5487,75.5875,59984.0
2018-02-27 12:00:00,77.97,78.09,77.86,77.95,52993.0,75.6166,75.733,75.5099,75.5972,52993.0
2018-02-27 12:30:00,78.0,78.08,77.86,77.86,29863.0,75.6457,75.7233,75.5099,75.5099,29863.0
2018-02-27 13:00:00,77.86,77.93,77.56,77.61,61776.0,75.5099,75.5778,75.219,75.2675,61776.0
2018-02-27 13:30:00,77.58,77.61,77.24,77.32,42780.0,75.2384,75.2675,74.9086,74.9862,42780.0
2018-02-27 14:00:00,77.34,77.44,77.18,77.23,40118.0,75.0056,75.1026,74.8504,74.8989,40118.0
2018-02-27 14:30:00,77.26,77.41,77.02,77.35,77287.0,74.928,75.0735,74.6953,75.0153,77287.0
2018-02-27 15:00:00,77.35,77.36,76.96,77.03,57081.0,75.0153,75.025,74.6371,74.705,57081.0
2018-02-27 15:30:00,77.05,77.17,76.55,76.64,153106.0,74.7244,74.8407,74.2395,74.3267,153106.0
2018-02-28 09:30:00,76.87,78.37,76.59,78.37,63553.0,74.5498,76.0045,74.2783,76.0045,63553.0
2018-02-28 10:00:00,78.37,78.96,78.05,78.43,94263.0,76.0045,76.5767,75.6942,76.0627,94263.0
2018-02-28 10:30:00,78.59,78.59,77.68,77.8,43335.0,76.2179,76.2179,75.3354,75.4517,43335.0
2018-02-28 11:00:00,77.88,78.16,77.84,78.0,25633.0,75.5293,75.8009,75.4905,75.6457,25633.0
2018-02-28 11:30:00,77.99,78.06,77.21,77.82,44662.0,75.636,75.7039,74.8795,75.4711,44662.0
2018-02-28 12:00:00,77.81,77.99,77.68,77.83,29148.0,75.4614,75.636,75.3354,75.4808,29148.0
2018-02-28 12:30:00,77.8,77.96,77.8,77.88,19674.0,75.4517,75.6069,75.4517,75.5293,19674.0
2018-02-28 13:00:00,77.85,78.0,77.84,77.91,29392.0,75.5002,75.6457,75.4905,75.5584,29392.0
2018-02-28 13:30:00,77.88,77.95,77.8,77.93,34675.0,75.5293,75.5972,75.4517,75.5778,34675.0
2018-02-28 14:00:00,77.93,78.11,77.85,77.9,31318.0,75.5778,75.7524,75.5002,75.5487,31318.0
2018-02-28 14:30:00,77.88,77.89,77.5,77.65,33440.0,75.5293,75.539,75.1608,75.3063,33440.0
2018-02-28 15:00:00,77.67,77.74,77.21,77.5,60089.0,75.3257,75.3935,74.8795,75.1608,60089.0
2018-02-28 15:30:00,77.52,77.8,77.28,77.29,106404.0,75.1802,75.4517,74.9474,74.9571,106404.0
2018-03-01 09:30:00,77.0,77.29,76.05,76.22,99904.0,74.6759,74.9571,73.7546,73.9194,99904.0
2018-03-01 10:00:00,76.25,76.84,76.12,76.73,38152.0,73.9485,74.5207,73.8224,74.414,38152.0
2018-03-01 10:30:00,76.78,76.94,76.52,76.61,41241.0,74.4625,74.6177,74.2104,74.2977,41241.0
2018-03-01 11:00:00,76.6,76.73,76.42,76.52,43318.0,74.288,74.414,74.1134,74.2104,43318.0
2018-03-01 11:30:00,76.53,76.89,76.37,76.73,43066.0,74.2201,74.5692,74.0649,74.414,43066.0
2018-03-01 12:00:00,76.75,76.75,76.52,76.62,61840.0,74.4334,74.4334,74.2104,74.3074,61840.0
2018-03-01 12:30:00,76.6,76.78,76.46,76.6,18806.0,74.288,74.4625,74.1522,74.288,18806.0
2018-03-01 13:00:00,76.56,76.56,76.14,76.32,34217.0,74.2492,74.2492,73.8418,74.0164,34217.0
2018-03-01 13:30:00,76.34,76.43,76.14,76.16,29418.0,74.0358,74.1231,73.8418,73.8612,29418.0
2018-03-01 14:00:00,76.24,76.31,75.57,76.2,109880.0,73.9388,74.0067,73.289,73.9,109880.0
2018-03-01 14:30:00,76.26,76.26,75.85,76.21,52952.0,73.9582,73.9582,73.5606,73.9097,52952.0
2018-03-01 15:00:00,76.25,76.79,76.11,76.59,57150.0,73.9485,74.4722,73.8127,74.2783,57150.0
2018-03-01 15:30:00,76.62,76.65,76.26,76.33,133342.0,74.3074,74.3364,73.9582,74.0261,133342.0
2018-03-02 09:30:00,75.67,75.71,74.59,74.97,86468.0,73.386,73.4248,72.3386,72.7072,86468.0
2018-03-02 10:00:00,74.97,75.51,74.95,75.22,55153.0,72.7072,73.2309,72.6878,72.9496,55153.0
2018-03-02 10:30:00,75.24,76.0,75.22,75.99,56460.0,72.969,73.7061,72.9496,73.6964,56460.0
2018-03-02 11:00:00,76.02,76.05,75.53,76.01,37657.0,73.7255,73.7546,73.2503,73.7158,37657.0
2018-03-02 11:30:00,76.01,76.25,75.96,76.23,33388.0,73.7158,73.9485,73.6673,73.9291,33388.0
2018-03-02 12:00:00,76.2,76.53,75.97,75.98,39905.0,73.9,74.2201,73.677,73.6867,39905.0
2018-03-02 12:30:00,76.05,76.59,76.01,76.49,21804.0,73.7546,74.2783,73.7158,74.1813,21804.0
2018-03-02 13:00:00,76.47,76.53,76.19,76.22,17657.0,74.1619,74.2201,73.8903,73.9194,17657.0
2018-03-02 13:30:00,76.22,76.29,75.97,76.26,22423.0,73.9194,73.9873,73.677,73.9582,22423.0
2018-03-02 14:00:00,76.26,76.71,76.24,76.43,45212.0,73.9582,74.3946,73.9388,74.1231,45212.0
2018-03-02 14:30:00,76.4,76.57,76.29,76.38,27772.0,74.094,74.2589,73.9873,74.0746,27772.0
2018-03-02 15:00:00,76.43,76.44,76.21,76.27,41656.0,74.1231,74.1328,73.9097,73.9679,41656.0
2018-03-02 15:30:00,76.26,76.69,76.22,76.55,106804.0,73.9582,74.3752,73.9194,74.2395,106804.0
2018-03-05 09:30:00,76.09,76.29,75.64,75.69,77935.0,73.7933,73.9873,73.3569,73.4054,77935.0
2018-03-05 10:00:00,75.69,76.14,75.42,75.43,46356.0,73.4054,73.8418,73.1436,73.1533,46356.0
2018-03-05 10:30:00,75.41,76.0,75.41,75.72,26022.0,73.1339,73.7061,73.1339,73.4345,26022.0
2018-03-05 11:00:00,75.73,75.88,75.63,75.7,32921.0,73.4442,73.5897,73.3472,73.4151,32921.0
2018-03-05 11:30:00,75.71,76.05,75.71,75.82,35126.0,73.4248,73.7546,73.4248,73.5315,35126.0
2018-03-05 12:00:00,75.83,75.88,75.6,75.62,22793.0,73.5412,73.5897,73.3181,73.3375,22793.0
2018-03-05 12:30:00,75.64,76.6,75.54,76.6,55191.0,73.3569,74.288,73.2599,74.288,55191.0
2018-03-05 13:00:00,76.59,76.59,76.17,76.22,33362.0,74.2783,74.2783,73.8709,73.9194,33362.0
2018-03-05 13:30:00,76.22,76.35,76.08,76.28,64773.0,73.9194,74.0455,73.7836,73.9776,64773.0
2018-03-05 14:00:00,76.29,76.48,76.14,76.28,30101.0,73.9873,74.1716,73.8418,73.9776,30101.0
2018-03-05 14:30:00,76.28,76.4,76.18,76.26,25836.0,73.9776,74.094,73.8806,73.9582,25836.0
2018-03-05 15:00:00,76.24,76.33,76.14,76.17,51515.0,73.9388,74.0261,73.8418,73.8709,51515.0
2018-03-05 15:30:00,76.17,76.3,76.07,76.2,121393.0,73.8709,73.997,73.774,73.9,121393.0
2018-03-06 09:30:00,76.17,76.77,75.73,76.08,71418.0,73.8709,74.4528,73.4442,73.7836,71418.0
2018-03-06 10:00:00,76.07,76.43,76.0,76.42,33711.0,73.774,74.1231,73.7061,74.1134,33711.0
2018-03-06 10:30:00,76.42,76.66,76.42,76.5,81625.0,74.1134,74.3461,74.1134,74.191,81625.0
2018-03-06 11:00:00,76.51,76.59,76.25,76.25,39021.0,74.2007,74.2783,73.9485,73.9485,39021.0
2018-03-06 11:30:00,76.26,76.65,76.19,76.65,36126.0,73.9582,74.3364,73.8903,74.3364,36126.0
2018-03-06 12:00:00,76.62,76.63,76.37,76.43,29527.0,74.3074,74.317,74.0649,74.1231,29527.0
2018-03-06 12:30:00,76.46,76.85,76.44,76.84,32292.0,74.1522,74.5304,74.1328,74.5207,32292.0
2018-03-06 13:00:00,76.84,76.87,76.57,76.57,16850.0,74.5207,74.5498,74.2589,74.2589,16850.0
2018-03-06 13:30:00,76.58,76.75,76.53,76.56,27468.0,74.2686,74.4334,74.2201,74.2492,27468.0
2018-03-06 14:00:00,76.59,76.59,76.35,76.37,31863.0,74.2783,74.2783,74.0455,74.0649,31863.0
2018-03-06 14:30:00,76.36,76.43,76.3,76.37,52419.0,74.0552,74.1231,73.997,74.0649,52419.0
2018-03-06 15:00:00,76.37,76.57,76.34,76.4,34712.0,74.0649,74.2589,74.0358,74.094,34712.0
2018-03-06 15:30:00,76.39,76.44,76.24,76.3,79532.0,74.0843,74.1328,73.9388,73.997,79532.0
2018-03-07 09:30:00,75.64,76.62,75.64,76.51,29493.0,73.3569,74.3074,73.3569,74.2007,29493.0
2018-03-07 10:00:00,76.49,76.83,76.44,76.66,25428.0,74.1813,74.511,74.1328,74.3461,25428.0
2018-03-07 10:30:00,76.64,76.85,76.53,76.82,13503.0,74.3267,74.5304,74.2201,74.5013,13503.0
2018-03-07 11:00:00,76.82,76.82,76.43,76.55,18894.0,74.5013,74.5013,74.1231,74.2395,18894.0
2018-03-07 11:30:00,76.55,76.69,76.51,76.6,33863.0,74.2395,74.3752,74.2007,74.288,33863.0
2018-03-07 12:00:00,76.61,76.62,76.27,76.54,43989.0,74.2977,74.3074,73.9679,74.2298,43989.0
2018-03-07 12:30:00,76.55,76.74,76.47,76.71,17845.0,74.2395,74.4237,74.1619,74.3946,17845.0
2018-03-07 13:00:00,76.65,76.91,76.61,76.74,41040.0,74.3364,74.5886,74.2977,74.4237,41040.0
2018-03-07 13:30:00,76.75,76.91,76.66,76.85,16607.0,74.4334,74.5886,74.3461,74.5304,16607.0
2018-03-07 14:00:00,76.86,77.1,76.85,77.03,29191.0,74.5401,74.7729,74.5304,74.705,29191.0
2018-03-07 14:30:00,77.09,77.33,77.07,77.31,41685.0,74.7632,74.9959,74.7438,74.9765,41685.0
2018-03-07 15:00:00,77.33,77.81,77.32,77.71,70242.0,74.9959,75.4614,74.9862,75.3645,70242.0
2018-03-07 15:30:00,77.7,77.84,77.64,77.66,97945.0,75.3548,75.4905,75.2966,75.316,97945.0
2018-03-08 09:30:00,78.0,78.75,77.85,78.59,40398.0,75.6457,76.3731,75.5002,76.2179,40398.0
2018-03-08 10:00:00,78.62,78.76,78.45,78.5,58945.0,76.247,76.3828,76.0821,76.1306,58945.0
2018-03-08 10:30:00,78.5,78.62,78.48,78.48,42569.0,76.1306,76.247,76.1112,76.1112,42569.0
2018-03-08 11:00:00,78.48,78.65,78.37,78.56,23972.0,76.1112,76.2761,76.0045,76.1888,23972.0
2018-03-08 11:30:00,78.51,78.55,78.29,78.44,38825.0,76.1403,76.1791,75.9269,76.0724,38825.0
2018-03-08 12:00:00,78.41,78.41,78.19,78.38,22420.0,76.0433,76.0433,75.83,76.0142,22420.0
2018-03-08 12:30:00,78.39,78.39,78.17,78.17,9403.0,76.0239,76.0239,75.8106,75.8106,9403.0
2018-03-08 13:00:00,78.23,78.36,78.21,78.33,26851.0,75.8688,75.9948,75.8494,75.9657,26851.0
2018-03-08 13:30:00,78.36,78.56,78.3,78.5,22362.0,75.9948,76.1888,75.9366,76.1306,22362.0
2018-03-08 14:00:00,78.54,78.79,78.44,78.76,40334.0,76.1694,76.4119,76.0724,76.3828,40334.0
2018-03-08 14:30:00,78.8,79.05,78.75,78.88,60627.0,76.4216,76.664,76.3731,76.4991,60627.0
2018-03-08 15:00:00,78.93,78.96,78.72,78.83,63243.0,76.5476,76.5767,76.344,76.4506,63243.0
2018-03-08 15:30:00,78.86,78.91,78.61,78.84,141975.0,76.4797,76.5282,76.2373,76.4603,141975.0
2018-03-09 09:30:00,79.37,79.94,79.23,79.85,24645.0,76.9743,77.5271,76.8386,77.4399,24645.0
2018-03-09 10:00:00,79.78,80.15,79.66,80.15,45681.0,77.372,77.7308,77.2556,77.7308,45681.0
2018-03-09 10:30:00,80.13,80.13,79.87,79.96,45890.0,77.7114,77.7114,77.4593,77.5465,45890.0
2018-03-09 11:00:00,80.0,80.17,79.84,79.95,52689.0,77.5853,77.7502,77.4302,77.5368,52689.0
2018-03-09 11:30:00,79.93,79.94,79.73,79.84,94434.0,77.5174,77.5271,77.3235,77.4302,94434.0
2018-03-09 12:00:00,79.85,79.85,79.66,79.71,36520.0,77.4399,77.4399,77.2556,77.3041,36520.0
2018-03-09 12:30:00,79.71,79.87,79.68,79.72,29858.0,77.3041,77.4593,77.275,77.3138,29858.0
2018-03-09 13:00:00,79.72,79.8,79.58,79.68,56541.0,77.3138,77.3914,77.178,77.275,56541.0
2018-03-09 13:30:00,79.62,79.71,79.46,79.58,23449.0,77.2168,77.3041,77.0616,77.178,23449.0
2018-03-09 14:00:00,79.64,80.13,79.6,80.1,32813.0,77.2362,77.7114,77.1974,77.6823,32813.0
2018-03-09 14:30:00,80.09,80.23,79.9,80.05,45727.0,77.6726,77.8084,77.4883,77.6338,45727.0
2018-03-09 15:00:00,80.02,80.15,79.92,80.15,40326.0,77.6047,77.7308,77.5077,77.7308,40326.0
2018-03-09 15:30:00,80.15,80.24,80.02,80.16,114074.0,77.7308,77.8181,77.6047,77.7405,114074.0
2018-03-12 09:30:00,80.36,80.36,79.9,79.96,29320.0,77.9345,77.9345,77.4883,77.5465,29320.0
2018-03-12 10:00:00,79.96,79.96,79.52,79.74,63393.0,77.5465,77.5465,77.1198,77.3332,63393.0
2018-03-12 10:30:00,79.74,79.88,79.54,79.54,111305.0,77.3332,77.469,77.1392,77.1392,111305.0
2018-03-12 11:00:00,79.55,79.67,79.54,79.64,19791.0,77.1489,77.2653,77.1392,77.2362,19791.0
2018-03-12 11:30:00,79.67,79.95,79.62,79.89,54087.0,77.2653,77.5368,77.2168,77.4787,54087.0
2018-03-12 12:00:00,79.92,79.93,79.83,79.87,35640.0,77.5077,77.5174,77.4205,77.4593,35640.0
2018-03-12 12:30:00,79.85,79.91,79.82,79.86,16570.0,77.4399,77.498,77.4108,77.4496,16570.0
2018-03-12 13:00:00,79.85,79.93,79.85,79.92,15674.0,77.4399,77.5174,77.4399,77.5077,15674.0
2018-03-12 13:30:00,79.91,79.92,79.74,79.76,19607.0,77.498,77.5077,77.3332,77.3526,19607.0
2018-03-12 14:00:00,79.76,79.82,79.74,79.79,51618.0,77.3526,77.4108,77.3332,77.3817,51618.0
2018-03-12 14:30:00,79.79,79.83,79.64,79.66,37019.0,77.3817,77.4205,77.2362,77.2556,37019.0
2018-03-12 15:00:00,79.67,79.78,79.56,79.75,40796.0,77.2653,77.372,77.1586,77.3429,40796.0
2018-03-12 15:30:00,79.73,79.97,79.55,79.59,92669.0,77.3235,77.5562,77.1489,77.1877,92669.0
2018-03-13 09:30:00,80.39,80.39,79.38,79.65,71795.0,77.9636,77.9636,76.984,77.2459,71795.0
2018-03-13 10:00:00,79.66,80.14,79.55,80.14,86127.0,77.2556,77.7211,77.1489,77.7211,86127.0
2018-03-13 10:30:00,80.14,80.49,79.84,80.44,51290.0,77.7211,78.0605,77.4302,78.012,51290.0
2018-03-13 11:00:00,80.44,80.56,80.29,80.47,25282.0,78.012,78.1284,77.8666,78.0411,25282.0
2018-03-13 11:30:00,80.52,80.57,80.37,80.47,33693.0,78.0896,78.1381,77.9442,78.0411,33693.0
2018-03-13 12:00:00,80.48,80.55,80.3,80.42,26472.0,78.0508,78.1187,77.8763,77.9927,26472.0
2018-03-13 12:30:00,80.44,80.68,80.43,80.63,33463.0,78.012,78.2448,78.0024,78.1963,33463.0
2018-03-13 13:00:00,80.66,80.77,80.66,80.71,21209.0,78.2254,78.3321,78.2254,78.2739,21209.0
2018-03-13 13:30:00,80.68,80.69,80.29,80.39,28649.0,78.2448,78.2545,77.8666,77.9636,28649.0
2018-03-13 14:00:00,80.4,80.63,80.34,80.43,36205.0,77.9733,78.1963,77.9151,78.0024,36205.0
2018-03-13 14:30:00,80.44,80.68,80.44,80.66,64478.0,78.012,78.2448,78.012,78.2254,64478.0
2018-03-13 15:00:00,80.67,80.69,80.49,80.52,87697.0,78.2351,78.2545,78.0605,78.0896,87697.0
2018-03-13 15:30:00,80.54,80.65,80.49,80.52,268017.0,78.109,78.2157,78.0605,78.0896,268017.0
2018-03-14 09:30:00,80.63,80.75,80.33,80.57,50794.0,78.1963,78.3127,77.9054,78.1381,50794.0
2018-03-14 10:00:00,80.57,80.76,80.57,80.63,38188.0,78.1381,78.3224,78.1381,78.1963,38188.0
2018-03-14 10:30:00,80.63,80.72,80.5,80.72,75630.0,78.1963,78.2836,78.0702,78.2836,75630.0
2018-03-14 11:00:00,80.76,80.78,80.6,80.61,53134.0,78.3224,78.3418,78.1672,78.1769,53134.0
2018-03-14 11:30:00,80.62,80.72,80.59,80.65,60969.0,78.1866,78.2836,78.1575,78.2157,60969.0
2018-03-14 12:00:00,80.67,80.8,80.56,80.61,94759.0,78.2351,78.3612,78.1284,78.1769,94759.0
2018-03-14 12:30:00,80.62,80.9,80.62,80.7,42198.0,78.1866,78.4582,78.1866,78.2642,42198.0
2018-03-14 13:00:00,80.7,81.02,80.7,80.88,25486.0,78.2642,78.5745,78.2642,78.4388,25486.0
2018-03-14 13:30:00,80.92,81.16,80.88,80.88,28344.0,78.4776,78.7103,78.4388,78.4388,28344.0
2018-03-14 14:00:00,80.88,80.91,80.74,80.77,38526.0,78.4388,78.4679,78.303,78.3321,38526.0
2018-03-14 14:30:00,80.8,81.02,80.74,80.83,46530.0,78.3612,78.5745,78.303,78.3903,46530.0
2018-03-14 15:00:00,80.84,81.05,80.74,81.0,39391.0,78.4,78.6036,78.303,78.5551,39391.0
2018-03-14 15:30:00,80.97,81.04,80.81,80.95,113286.0,78.5261,78.5939,78.3709,78.5067,113286.0
2018-03-15 09:30:00,81.2,81.2,80.73,80.97,16177.0,78.7491,78.7491,78.2933,78.5261,16177.0
2018-03-15 10:00:00,80.98,81.16,80.96,80.96,8956.0,78.5358,78.7103,78.5164,78.5164,8956.0
2018-03-15 10:30:00,80.98,80.99,80.72,80.96,26720.0,78.5358,78.5454,78.2836,78.5164,26720.0
2018-03-15 11:00:00,80.96,81.43,80.96,81.36,8270.0,78.5164,78.9722,78.5164,78.9043,8270.0
2018-03-15 11:30:00,81.4,81.41,81.19,81.28,19392.0,78.9431,78.9528,78.7394,78.8267,19392.0
2018-03-15 12:00:00,81.31,81.34,80.99,81.12,12830.0,78.8558,78.8849,78.5454,78.6715,12830.0
2018-03-15 12:30:00,81.1,81.38,81.09,81.38,9805.0,78.6521,78.9237,78.6424,78.9237,9805.0
2018-03-15 13:00:00,81.39,81.54,81.38,81.53,17867.0,78.9334,79.0788,78.9237,79.0691,17867.0
2018-03-15 13:30:00,81.55,81.6,81.45,81.49,21674.0,79.0885,79.137,78.9916,79.0304,21674.0
2018-03-15 14:00:00,81.51,81.56,81.27,81.32,48089.0,79.0498,79.0982,78.817,78.8655,48089.0
2018-03-15 14:30:00,81.32,81.37,81.19,81.28,35230.0,78.8655,78.914,78.7394,78.8267,35230.0
2018-03-15 15:00:00,81.28,81.4,81.21,81.39,20881.0,78.8267,78.9431,78.7588,78.9334,20881.0
2018-03-15 15:30:00,81.39,81.42,80.96,80.97,93213.0,78.9334,78.9625,78.5164,78.5261,93213.0
2018-03-16 09:30:00,80.85,81.06,80.56,80.82,47662.0,78.4097,78.6133,78.1284,78.3806,47662.0
2018-03-16 10:00:00,80.86,80.86,80.63,80.82,17680.0,78.4194,78.4194,78.1963,78.3806,17680.0
2018-03-16 10:30:00,80.82,81.13,80.79,80.95,19760.0,78.3806,78.6812,78.3515,78.5067,19760.0
2018-03-16 11:00:00,80.95,81.02,80.88,80.89,30077.0,78.5067,78.5745,78.4388,78.4485,30077.0
2018-03-16 11:30:00,80.88,80.89,80.64,80.71,41786.0,78.4388,78.4485,78.206,78.2739,41786.0
2018-03-16 12:00:00,80.73,80.76,80.53,80.55,29123.0,78.2933,78.3224,78.0993,78.1187,29123.0
2018-03-16 12:30:00,80.55,80.63,80.45,80.59,24427.0,78.1187,78.1963,78.0217,78.1575,24427.0
2018-03-16 13:00:00,80.61,80.74,80.61,80.69,9072.0,78.1769,78.303,78.1769,78.2545,9072.0
2018-03-16 13:30:00,80.7,80.7,80.63,80.64,30801.0,78.2642,78.2642,78.1963,78.206,30801.0
2018-03-16 14:00:00,80.65,80.65,80.44,80.44,26508.0,78.2157,78.2157,78.012,78.012,26508.0
2018-03-16 14:30:00,80.44,80.46,80.25,80.32,40072.0,78.012,78.0314,77.8278,77.8957,40072.0
2018-03-16 15:00:00,80.32,80.32,79.85,79.89,97319.0,77.8957,77.8957,77.4399,77.4787,97319.0
2018-03-16 15:30:00,79.89,80.04,79.84,79.94,182610.0,77.4787,77.6241,77.4302,77.5271,182610.0
2018-03-19 09:30:00,79.94,80.18,79.59,79.78,86253.0,77.5271,77.7599,77.1877,77.372,86253.0
2018-03-19 10:00:00,79.77,79.89,79.5,79.65,66555.0,77.3623,77.4787,77.1004,77.2459,66555.0
2018-03-19 10:30:00,79.68,79.75,79.44,79.45,46860.0,77.275,77.3429,77.0422,77.0519,46860.0
2018-03-19 11:00:00,79.46,79.46,78.79,79.01,74597.0,77.0616,77.0616,76.4119,76.6252,74597.0
2018-03-19 11:30:00,78.99,79.04,78.83,78.86,19448.0,76.6058,76.6543,76.4506,76.4797,19448.0
2018-03-19 12:00:00,78.84,79.18,78.84,79.18,25920.0,76.4603,76.7901,76.4603,76.7901,25920.0
2018-03-19 12:30:00,79.2,79.2,78.76,78.77,16925.0,76.8095,76.8095,76.3828,76.3925,16925.0
2018-03-19 13:00:00,78.75,78.75,78.34,78.39,23228.0,76.3731,76.3731,75.9754,76.0239,23228.0
2018-03-19 13:30:00,78.41,78.52,78.39,78.5,17598.0,76.0433,76.15,76.0239,76.1306,17598.0
2018-03-19 14:00:00,78.5,79.12,78.49,79.1,56084.0,76.1306,76.7319,76.1209,76.7125,56084.0
2018-03-19 14:30:00,79.06,79.09,78.56,79.03,51189.0,76.6737,76.7028,76.1888,76.6446,51189.0
2018-03-19 15:00:00,79.04,79.39,78.98,79.29,76979.0,76.6543,76.9937,76.5961,76.8968,76979.0
2018-03-19 15:30:00,79.3,79.6,79.15,79.39,157761.0,76.9065,77.1974,76.761,76.9937,157761.0
2018-03-20 09:30:00,79.31,80.08,79.31,79.56,27566.0,76.9162,77.6629,76.9162,77.1586,27566.0
2018-03-20 10:00:00,79.59,79.91,79.58,79.81,33602.0,77.1877,77.498,77.178,77.4011,33602.0
2018-03-20 10:30:00,79.75,79.83,79.64,79.83,24797.0,77.3429,77.4205,77.2362,77.4205,24797.0
2018-03-20 11:00:00,79.81,79.85,79.68,79.78,19316.0,77.4011,77.4399,77.275,77.372,19316.0
2018-03-20 11:30:00,79.81,79.84,79.63,79.75,21751.0,77.4011,77.4302,77.2265,77.3429,21751.0
2018-03-20 12:00:00,79.81,79.81,79.59,79.69,13486.0,77.4011,77.4011,77.1877,77.2847,13486.0
2018-03-20 12:30:00,79.69,79.69,79.57,79.61,11823.0,77.2847,77.2847,77.1683,77.2071,11823.0
2018-03-20 13:00:00,79.62,79.72,79.57,79.62,11788.0,77.2168,77.3138,77.1683,77.2168,11788.0
2018-03-20 13:30:00,79.59,79.61,79.4,79.53,15245.0,77.1877,77.2071,77.0034,77.1295,15245.0
2018-03-20 14:00:00,79.53,79.78,79.48,79.78,10646.0,77.1295,77.372,77.081,77.372,10646.0
2018-03-20 14:30:00,79.81,80.01,79.79,79.89,21818.0,77.4011,77.595,77.3817,77.4787,21818.0
2018-03-20 15:00:00,79.95,79.99,79.83,79.86,20193.0,77.5368,77.5756,77.4205,77.4496,20193.0
2018-03-20 15:30:00,79.87,80.02,79.81,80.01,50145.0,77.4593,77.6047,77.4011,77.595,50145.0
2018-03-21 09:30:00,79.96,79.96,79.29,79.52,59511.0,77.6919,77.6919,77.0409,77.2644,59511.0
2018-03-21 10:00:00,79.58,79.84,79.58,79.6,23931.0,77.3227,77.5753,77.3227,77.3421,23931.0
2018-03-21 10:30:00,79.66,79.99,79.52,79.87,20244.0,77.4004,77.7211,77.2644,77.6045,20244.0
2018-03-21 11:00:00,79.89,80.13,79.78,80.11,17782.0,77.6239,77.8571,77.517,77.8376,17782.0
2018-03-21 11:30:00,80.13,80.33,79.99,80.29,30830.0,77.8571,78.0514,77.7211,78.0125,30830.0
2018-03-21 12:00:00,80.33,80.33,80.04,80.17,15710.0,78.0514,78.0514,77.7696,77.8959,15710.0
2018-03-21 12:30:00,80.17,80.48,80.17,80.44,20107.0,77.8959,78.1972,77.8959,78.1583,20107.0
2018-03-21 13:00:00,80.45,80.48,80.25,80.26,34265.0,78.168,78.1972,77.9737,77.9834,34265.0
2018-03-21 13:30:00,80.26,80.28,80.14,80.25,13975.0,77.9834,78.0028,77.8668,77.9737,13975.0
2018-03-21 14:00:00,80.26,80.63,80.07,80.23,27418.0,77.9834,78.3429,77.7988,77.9542,27418.0
2018-03-21 14:30:00,80.23,80.26,79.67,79.94,25703.0,77.9542,77.9834,77.4101,77.6725,25703.0
2018-03-21 15:00:00,79.93,80.33,79.9,80.18,36870.0,77.6628,78.0514,77.6336,77.9057,36870.0
2018-03-21 15:30:00,80.16,80.31,80.03,80.03,50437.0,77.8862,78.032,77.7599,77.7599,50437.0
2018-03-22 09:30:00,79.58,79.77,79.43,79.51,11475.0,77.3227,77.5073,77.1769,77.2547,11475.0
2018-03-22 10:00:00,79.45,79.72,79.27,79.66,11392.0,77.1964,77.4587,77.0215,77.4004,11392.0
2018-03-22 10:30:00,79.63,79.63,79.02,79.06,9488.0,77.3713,77.3713,76.7786,76.8174,9488.0
2018-03-22 11:00:00,79.1,79.1,78.67,78.67,18801.0,76.8563,76.8563,76.4385,76.4385,18801.0
2018-03-22 11:30:00,78.67,78.76,78.34,78.71,34098.0,76.4385,76.5259,76.1179,76.4774,34098.0
2018-03-22 12:00:00,78.68,79.25,78.65,79.14,42732.0,76.4482,77.002,76.4191,76.8952,42732.0
2018-03-22 12:30:00,79.12,79.33,79.11,79.2,17596.0,76.8757,77.0798,76.866,76.9535,17596.0
2018-03-22 13:00:00,79.16,79.28,78.9,79.28,43379.0,76.9146,77.0312,76.662,77.0312,43379.0
2018-03-22 13:30:00,79.25,79.5,79.22,79.24,9912.0,77.002,77.2449,76.9729,76.9923,9912.0
2018-03-22 14:00:00,79.24,79.27,78.8,78.8,20930.0,76.9923,77.0215,76.5648,76.5648,20930.0
2018-03-22 14:30:00,78.8,79.0,78.7,78.76,30538.0,76.5648,76.7591,76.4676,76.5259,30538.0
2018-03-22 15:00:00,78.7,79.0,78.69,78.85,27973.0,76.4676,76.7591,76.4579,76.6134,27973.0
2018-03-22 15:30:00,78.87,78.92,78.17,78.2,139398.0,76.6328,76.6814,75.9527,75.9818,139398.0
2018-03-23 09:30:00,78.2,78.49,77.55,77.62,20603.0,75.9818,76.2636,75.3503,75.4183,20603.0
2018-03-23 10:00:00,77.52,77.75,77.43,77.58,16022.0,75.3211,75.5446,75.2337,75.3794,16022.0
2018-03-23 10:30:00,77.6,77.86,77.59,77.81,22030.0,75.3988,75.6515,75.3891,75.6029,22030.0
2018-03-23 11:00:00,77.83,77.86,77.54,77.55,24166.0,75.6223,75.6515,75.3405,75.3503,24166.0
2018-03-23 11:30:00,77.56,77.59,76.9,76.95,22906.0,75.36,75.3891,74.7187,74.7673,22906.0
2018-03-23 12:00:00,76.97,77.18,76.97,77.18,11856.0,74.7867,74.9908,74.7867,74.9908,11856.0
2018-03-23 12:30:00,77.13,77.18,76.99,77.04,14421.0,74.9422,74.9908,74.8061,74.8547,14421.0
2018-03-23 13:00:00,77.01,77.45,76.95,77.4,18955.0,74.8256,75.2531,74.7673,75.2045,18955.0
2018-03-23 13:30:00,77.4,77.56,77.22,77.55,22849.0,75.2045,75.36,75.0296,75.3503,22849.0
2018-03-23 14:00:00,77.56,77.62,77.05,77.09,21657.0,75.36,75.4183,74.8644,74.9033,21657.0
2018-03-23 14:30:00,77.07,77.07,76.09,76.14,31374.0,74.8839,74.8839,73.9317,73.9803,31374.0
2018-03-23 15:00:00,76.15,76.67,76.04,76.34,42603.0,73.99,74.4952,73.8831,74.1746,42603.0
2018-03-23 15:30:00,76.34,76.42,76.07,76.24,158382.0,74.1746,74.2523,73.9122,74.0774,158382.0
2018-03-26 09:30:00,77.44,77.78,77.21,77.6,43712.0,75.2434,75.5737,75.0199,75.3988,43712.0
2018-03-26 10:00:00,77.68,78.02,77.58,77.64,32375.0,75.4766,75.8069,75.3794,75.4377,32375.0
2018-03-26 10:30:00,77.65,77.7,77.15,77.2,30851.0,75.4474,75.496,74.9616,75.0102,30851.0
2018-03-26 11:00:00,77.21,77.32,76.93,77.27,52092.0,75.0199,75.1268,74.7478,75.0782,52092.0
2018-03-26 11:30:00,77.25,77.94,77.21,77.8,30059.0,75.0588,75.7292,75.0199,75.5932,30059.0
2018-03-26 12:00:00,77.78,78.13,77.73,77.98,34467.0,75.5737,75.9138,75.5252,75.7681,34467.0
2018-03-26 12:30:00,77.94,77.97,77.63,77.64,15282.0,75.7292,75.7583,75.428,75.4377,15282.0
2018-03-26 13:00:00,77.68,78.02,77.68,77.84,13701.0,75.4766,75.8069,75.4766,75.632,13701.0
2018-03-26 13:30:00,77.84,77.92,77.74,77.8,14917.0,75.632,75.7098,75.5349,75.5932,14917.0
2018-03-26 14:00:00,77.83,78.25,77.75,78.21,32123.0,75.6223,76.0304,75.5446,75.9915,32123.0
2018-03-26 14:30:00,78.15,78.41,78.09,78.24,32514.0,75.9332,76.1859,75.8749,76.0207,32514.0
2018-03-26 15:00:00,78.24,78.43,78.13,78.42,26997.0,76.0207,76.2053,75.9138,76.1956,26997.0
2018-03-26 15:30:00,78.42,78.55,78.19,78.2,144694.0,76.1956,76.3219,75.9721,75.9818,144694.0
2018-03-27 09:30:00,78.6,78.62,78.28,78.59,17293.0,76.3705,76.3899,76.0596,76.3608,17293.0
2018-03-27 10:00:00,78.59,78.59,78.24,78.45,20466.0,76.3608,76.3608,76.0207,76.2247,20466.0
2018-03-27 10:30:00,78.46,78.81,78.38,78.62,21836.0,76.2344,76.5745,76.1567,76.3899,21836.0
2018-03-27 11:00:00,78.62,78.62,78.46,78.54,10677.0,76.3899,76.3899,76.2344,76.3122,10677.0
2018-03-27 11:30:00,78.51,78.8,78.5,78.75,14271.0,76.283,76.5648,76.2733,76.5162,14271.0
2018-03-27 12:00:00,78.73,78.88,78.73,78.77,22720.0,76.4968,76.6425,76.4968,76.5357,22720.0
2018-03-27 12:30:00,78.76,78.77,78.53,78.55,18327.0,76.5259,76.5357,76.3025,76.3219,18327.0
2018-03-27 13:00:00,78.58,78.67,78.51,78.52,10171.0,76.351,76.4385,76.283,76.2927,10171.0
2018-03-27 13:30:00,78.52,78.53,77.97,78.02,15992.0,76.2927,76.3025,75.7583,75.8069,15992.0
2018-03-27 14:00:00,78.0,78.16,77.84,77.86,22083.0,75.7875,75.943,75.632,75.6515,22083.0
2018-03-27 14:30:00,77.86,78.05,77.86,77.86,19029.0,75.6515,75.8361,75.6515,75.6515,19029.0
2018-03-27 15:00:00,77.85,77.88,77.16,77.23,23679.0,75.6418,75.6709,74.9713,75.0393,23679.0
2018-03-27 15:30:00,77.17,77.18,76.61,76.97,94844.0,74.981,74.9908,74.4369,74.7867,94844.0
2018-03-28 09:30:00,76.96,77.07,76.37,76.81,49207.0,74.777,74.8839,74.2037,74.6313,49207.0
2018-03-28 10:00:00,76.76,76.97,76.49,76.64,32862.0,74.5827,74.7867,74.3203,74.4661,32862.0
2018-03-28 10:30:00,76.63,76.71,75.75,76.07,67933.0,74.4564,74.5341,73.6013,73.9122,67933.0
2018-03-28 11:00:00,76.09,76.56,76.09,76.37,39804.0,73.9317,74.3883,73.9317,74.2037,39804.0
2018-03-28 11:30:00,76.34,77.19,76.3,77.14,48060.0,74.1746,75.0005,74.1357,74.9519,48060.0
2018-03-28 12:00:00,77.12,77.72,77.12,77.33,39912.0,74.9325,75.5154,74.9325,75.1365,39912.0
2018-03-28 12:30:00,77.33,77.38,77.02,77.23,27892.0,75.1365,75.1851,74.8353,75.0393,27892.0
2018-03-28 13:00:00,77.17,77.48,77.0,77.47,24516.0,74.981,75.2822,74.8159,75.2725,24516.0
2018-03-28 13:30:00,77.48,77.53,77.2,77.35,39513.0,75.2822,75.3308,75.0102,75.1559,39513.0
2018-03-28 14:00:00,77.34,77.37,76.98,77.0,46932.0,75.1462,75.1754,74.7964,74.8159,46932.0
2018-03-28 14:30:00,76.97,77.31,76.87,76.89,45236.0,74.7867,75.1171,74.6896,74.709,45236.0
2018-03-28 15:00:00,76.85,77.16,76.83,77.07,90462.0,74.6701,74.9713,74.6507,74.8839,90462.0
2018-03-28 15:30:00,77.06,77.16,76.64,76.66,124404.0,74.8742,74.9713,74.4661,74.4855,124404.0
2018-03-29 09:30:00,76.5,77.14,76.49,76.74,47352.0,74.33,74.9519,74.3203,74.5632,47352.0
2018-03-29 10:00:00,76.7,76.9,76.41,76.44,120037.0,74.5244,74.7187,74.2426,74.2717,120037.0
2018-03-29 10:30:00,76.46,76.97,76.38,76.81,97056.0,74.2912,74.7867,74.2134,74.6313,97056.0
2018-03-29 11:00:00,76.79,77.02,76.49,76.55,74356.0,74.6118,74.8353,74.3203,74.3786,74356.0
2018-03-29 11:30:00,76.55,76.67,76.46,76.6,52894.0,74.3786,74.4952,74.2912,74.4272,52894.0
2018-03-29 12:00:00,76.59,76.7,76.5,76.63,25994.0,74.4175,74.5244,74.33,74.4564,25994.0
2018-03-29 12:30:00,76.63,76.65,76.51,76.6,24172.0,74.4564,74.4758,74.3398,74.4272,24172.0
2018-03-29 13:00:00,76.63,76.72,76.57,76.6,29731.0,74.4564,74.5438,74.3981,74.4272,29731.0
2018-03-29 13:30:00,76.61,76.62,76.55,76.58,45654.0,74.4369,74.4466,74.3786,74.4078,45654.0
2018-03-29 14:00:00,76.58,76.76,76.58,76.62,85381.0,74.4078,74.5827,74.4078,74.4466,85381.0
2018-03-29 14:30:00,76.65,76.91,76.6,76.73,170724.0,74.4758,74.7284,74.4272,74.5535,170724.0
2018-03-29 15:00:00,76.73,76.92,76.29,76.52,112566.0,74.5535,74.7381,74.126,74.3495,112566.0
2018-03-29 15:30:00,76.52,76.53,76.14,76.32,262019.0,74.3495,74.3592,73.9803,74.1552,262019.0
2018-04-02 09:30:00,76.47,77.12,76.33,76.93,99514.0,74.3009,74.9325,74.1649,74.7478,99514.0
2018-04-02 10:00:00,76.91,76.98,76.71,76.8,94191.0,74.7284,74.7964,74.5341,74.6215,94191.0
2018-04-02 10:30:00,76.79,76.91,76.09,76.12,46778.0,74.6118,74.7284,73.9317,73.9608,46778.0
2018-04-02 11:00:00,76.09,76.11,75.32,75.48,42455.0,73.9317,73.9511,73.1835,73.339,42455.0
2018-04-02 11:30:00,75.51,75.51,74.79,74.94,76039.0,73.3681,73.3681,72.6686,72.8143,76039.0
2018-04-02 12:00:00,74.98,75.03,74.66,74.83,79068.0,72.8532,72.9017,72.5422,72.7074,79068.0
2018-04-02 12:30:00,74.86,75.18,74.82,75.05,49759.0,72.7366,73.0475,72.6977,72.9212,49759.0
2018-04-02 13:00:00,75.02,75.07,74.63,74.64,41862.0,72.892,72.9406,72.5131,72.5228,41862.0
2018-04-02 13:30:00,74.65,74.88,74.42,74.61,44675.0,72.5325,72.756,72.309,72.4937,44675.0
2018-04-02 14:00:00,74.59,75.0,74.47,74.79,48588.0,72.4742,72.8726,72.3576,72.6686,48588.0
2018-04-02 14:30:00,74.78,75.21,74.54,75.13,56767.0,72.6588,73.0766,72.4256,72.9989,56767.0
2018-04-02 15:00:00,75.13,75.36,74.96,74.96,72606.0,72.9989,73.2224,72.8337,72.8337,72606.0
2018-04-02 15:30:00,74.99,75.71,74.95,75.59,162183.0,72.8629,73.5625,72.824,73.4459,162183.0
2018-04-03 09:30:00,75.9,76.81,75.77,76.61,35369.0,73.7471,74.6313,73.6208,74.4369,35369.0
2018-04-03 10:00:00,76.66,76.79,76.43,76.62,133094.0,74.4855,74.6118,74.262,74.4466,133094.0
2018-04-03 10:30:00,76.64,76.95,76.64,76.84,50225.0,74.4661,74.7673,74.4661,74.6604,50225.0
2018-04-03 11:00:00,76.88,77.1,76.72,76.88,64440.0,74.6993,74.913,74.5438,74.6993,64440.0
2018-04-03 11:30:00,76.83,76.83,76.26,76.28,25507.0,74.6507,74.6507,74.0969,74.1163,25507.0
2018-04-03 12:00:00,76.27,76.29,75.8,75.82,40568.0,74.1066,74.126,73.6499,73.6693,40568.0
2018-04-03 12:30:00,75.82,75.91,75.71,75.82,26559.0,73.6693,73.7568,73.5625,73.6693,26559.0
2018-04-03 13:00:00,75.78,75.92,75.62,75.9,31803.0,73.6305,73.7665,73.475,73.7471,31803.0
2018-04-03 13:30:00,75.91,75.95,75.55,75.87,33210.0,73.7568,73.7956,73.407,73.7179,33210.0
2018-04-03 14:00:00,75.89,75.9,75.64,75.65,32597.0,73.7373,73.7471,73.4944,73.5042,32597.0
2018-04-03 14:30:00,75.65,75.99,75.26,75.95,71588.0,73.5042,73.8345,73.1252,73.7956,71588.0
2018-04-03 15:00:00,75.92,76.19,75.88,76.04,56427.0,73.7665,74.0288,73.7276,73.8831,56427.0
2018-04-03 15:30:00,76.04,76.12,75.82,75.92,125215.0,73.8831,73.9608,73.6693,73.7665,125215.0
2018-04-04 09:30:00,75.06,75.46,74.77,75.29,39290.0,72.9309,73.3195,72.6491,73.1544,39290.0
2018-04-04 10:00:00,75.27,75.57,75.23,75.46,72595.0,73.1349,73.4264,73.0961,73.3195,72595.0
2018-04-04 10:30:00,75.45,76.09,75.45,75.82,42053.0,73.3098,73.9317,73.3098,73.6693,42053.0
2018-04-04 11:00:00,75.82,76.02,75.46,75.93,21604.0,73.6693,73.8637,73.3195,73.7762,21604.0
2018-04-04 11:30:00,75.93,76.05,75.64,75.69,20653.0,73.7762,73.8928,73.4944,73.543,20653.0
2018-04-04 12:00:00,75.67,75.96,75.58,75.86,22350.0,73.5236,73.8054,73.4361,73.7082,22350.0
2018-04-04 12:30:00,75.87,76.19,75.86,76.13,15180.0,73.7179,74.0288,73.7082,73.9705,15180.0
2018-04-04 13:00:00,76.14,76.15,75.8,75.91,39513.0,73.9803,73.99,73.6499,73.7568,39513.0
2018-04-04 13:30:00,75.9,76.06,75.88,76.04,17136.0,73.7471,73.9025,73.7276,73.8831,17136.0
2018-04-04 14:00:00,76.05,76.62,76.05,76.61,29035.0,73.8928,74.4466,73.8928,74.4369,29035.0
2018-04-04 14:30:00,76.63,76.92,76.47,76.89,33994.0,74.4564,74.7381,74.3009,74.709,33994.0
2018-04-04 15:00:00,76.89,77.09,76.79,76.79,46160.0,74.709,74.9033,74.6118,74.6118,46160.0
2018-04-04 15:30:00,76.81,76.97,76.71,76.82,144689.0,74.6313,74.7867,74.5341,74.641,144689.0
2018-04-05 09:30:00,76.72,76.77,75.7,76.75,90474.0,74.5438,74.5924,73.5527,74.573,90474.0
2018-04-05 10:00:00,76.75,76.86,76.45,76.66,46273.0,74.573,74.6798,74.2815,74.4855,46273.0
2018-04-05 10:30:00,76.65,77.12,76.52,77.12,51377.0,74.4758,74.9325,74.3495,74.9325,51377.0
2018-04-05 11:00:00,77.09,77.33,77.06,77.31,67661.0,74.9033,75.1365,74.8742,75.1171,67661.0
2018-04-05 11:30:00,77.3,77.43,77.0,77.19,35842.0,75.1074,75.2337,74.8159,75.0005,35842.0
2018-04-05 12:00:00,77.16,77.18,76.88,76.96,22780.0,74.9713,74.9908,74.6993,74.777,22780.0
2018-04-05 12:30:00,76.97,77.01,76.79,76.92,35991.0,74.7867,74.8256,74.6118,74.7381,35991.0
2018-04-05 13:00:00,76.92,77.04,76.73,76.88,30712.0,74.7381,74.8547,74.5535,74.6993,30712.0
2018-04-05 13:30:00,76.84,76.93,76.68,76.9,58905.0,74.6604,74.7478,74.5049,74.7187,58905.0
2018-04-05 14:00:00,76.91,77.06,76.91,77.0,39653.0,74.7284,74.8742,74.7284,74.8159,39653.0
2018-04-05 14:30:00,76.98,77.38,76.97,77.38,44701.0,74.7964,75.1851,74.7867,75.1851,44701.0
2018-04-05 15:00:00,77.36,77.72,77.34,77.37,139121.0,75.1657,75.5154,75.1462,75.1754,139121.0
2018-04-05 15:30:00,77.37,77.37,77.03,77.15,175772.0,75.1754,75.1754,74.845,74.9616,175772.0
2018-04-06 09:30:00,76.77,77.08,76.49,76.75,22914.0,74.5924,74.8936,74.3203,74.573,22914.0
2018-04-06 10:00:00,76.78,76.89,76.44,76.6,18828.0,74.6021,74.709,74.2717,74.4272,18828.0
2018-04-06 10:30:00,76.55,76.69,76.11,76.16,21777.0,74.3786,74.5147,73.9511,73.9997,21777.0
2018-04-06 11:00:00,76.16,76.25,75.94,76.03,23132.0,73.9997,74.0871,73.7859,73.8734,23132.0
2018-04-06 11:30:00,76.05,76.37,76.05,76.34,17422.0,73.8928,74.2037,73.8928,74.1746,17422.0
2018-04-06 12:00:00,76.33,76.33,75.73,75.73,15598.0,74.1649,74.1649,73.5819,73.5819,15598.0
2018-04-06 12:30:00,75.74,76.12,75.73,76.12,21214.0,73.5916,73.9608,73.5819,73.9608,21214.0
2018-04-06 13:00:00,76.18,76.18,75.82,76.04,23528.0,74.0191,74.0191,73.6693,73.8831,23528.0
2018-04-06 13:30:00,76.06,76.15,75.59,75.62,14628.0,73.9025,73.99,73.4459,73.475,14628.0
2018-04-06 14:00:00,75.61,75.65,75.27,75.37,17789.0,73.4653,73.5042,73.1349,73.2321,17789.0
2018-04-06 14:30:00,75.32,75.34,74.57,74.64,43968.0,73.1835,73.2029,72.4548,72.5228,43968.0
2018-04-06 15:00:00,74.66,75.14,74.55,74.98,52734.0,72.5422,73.0086,72.4354,72.8532,52734.0
2018-04-06 15:30:00,74.94,75.32,74.88,74.96,152229.0,72.8143,73.1835,72.756,72.8337,152229.0
2018-04-09 09:30:00,75.38,75.93,75.09,75.72,43717.0,73.2418,73.7762,72.96,73.5722,43717.0
2018-04-09 10:00:00,75.59,75.62,75.36,75.48,67847.0,73.4459,73.475,73.2224,73.339,67847.0
2018-04-09 10:30:00,75.52,76.04,75.44,75.89,72189.0,73.3778,73.8831,73.3001,73.7373,72189.0
2018-04-09 11:00:00,75.89,76.18,75.85,76.08,49469.0,73.7373,74.0191,73.6985,73.922,49469.0
2018-04-09 11:30:00,76.11,76.17,75.75,75.83,42514.0,73.9511,74.0094,73.6013,73.6791,42514.0
2018-04-09 12:00:00,75.87,75.92,75.56,75.62,25905.0,73.7179,73.7665,73.4167,73.475,25905.0
2018-04-09 12:30:00,75.64,75.64,75.36,75.37,26550.0,73.4944,73.4944,73.2224,73.2321,26550.0
2018-04-09 13:00:00,75.41,75.47,75.19,75.33,22154.0,73.271,73.3293,73.0572,73.1932,22154.0
2018-04-09 13:30:00,75.32,75.69,75.32,75.6,15079.0,73.1835,73.543,73.1835,73.4556,15079.0
2018-04-09 14:00:00,75.64,75.72,75.48,75.69,17850.0,73.4944,73.5722,73.339,73.543,17850.0
2018-04-09 14:30:00,75.68,75.82,75.55,75.74,26580.0,73.5333,73.6693,73.407,73.5916,26580.0
2018-04-09 15:00:00,75.73,75.74,75.34,75.35,51410.0,73.5819,73.5916,73.2029,73.2127,51410.0
2018-04-09 15:30:00,75.35,75.45,74.98,75.07,122110.0,73.2127,73.3098,72.8532,72.9406,122110.0
2018-04-10 09:30:00,75.63,75.89,75.45,75.51,27598.0,73.4847,73.7373,73.3098,73.3681,27598.0
2018-04-10 10:00:00,75.55,75.55,75.23,75.41,35614.0,73.407,73.407,73.0961,73.271,35614.0
2018-04-10 10:30:00,75.44,75.72,75.42,75.56,79449.0,73.3001,73.5722,73.2807,73.4167,79449.0
2018-04-10 11:00:00,75.56,75.61,75.34,75.34,36551.0,73.4167,73.4653,73.2029,73.2029,36551.0
2018-04-10 11:30:00,75.37,75.43,75.03,75.28,24475.0,73.2321,73.2904,72.9017,73.1447,24475.0
2018-04-10 12:00:00,75.29,75.29,74.54,74.58,38132.0,73.1544,73.1544,72.4256,72.4645,38132.0
2018-04-10 12:30:00,74.55,74.62,74.32,74.44,35530.0,72.4354,72.5034,72.2119,72.3285,35530.0
2018-04-10 13:00:00,74.43,74.76,74.36,74.73,37668.0,72.3188,72.6394,72.2507,72.6103,37668.0
2018-04-10 13:30:00,74.69,74.7,74.24,74.46,32306.0,72.5714,72.5811,72.1342,72.3479,32306.0
2018-04-10 14:00:00,74.47,74.52,74.24,74.24,45204.0,72.3576,72.4062,72.1342,72.1342,45204.0
2018-04-10 14:30:00,74.26,74.44,74.15,74.38,42132.0,72.1536,72.3285,72.0467,72.2702,42132.0
2018-04-10 15:00:00,74.38,74.44,74.08,74.2,44203.0,72.2702,72.3285,71.9787,72.0953,44203.0
2018-04-10 15:30:00,74.21,74.24,73.95,74.05,193211.0,72.105,72.1342,71.8524,71.9495,193211.0
2018-04-11 09:30:00,74.77,76.24,74.69,75.25,413393.0,72.6491,74.0774,72.5714,73.1155,413393.0
2018-04-11 10:00:00,75.27,75.75,75.21,75.6,185773.0,73.1349,73.6013,73.0766,73.4556,185773.0
2018-04-11 10:30:00,75.6,75.95,75.13,75.13,86764.0,73.4556,73.7956,72.9989,72.9989,86764.0
2018-04-11 11:00:00,75.09,75.62,75.0,75.59,66642.0,72.96,73.475,72.8726,73.4459,66642.0
2018-04-11 11:30:00,75.6,76.0,75.54,75.97,39949.0,73.4556,73.8442,73.3973,73.8151,39949.0
2018-04-11 12:00:00,75.97,76.24,75.77,75.81,54486.0,73.8151,74.0774,73.6208,73.6596,54486.0
2018-04-11 12:30:00,75.79,75.88,75.46,75.5,27279.0,73.6402,73.7276,73.3195,73.3584,27279.0
2018-04-11 13:00:00,75.5,75.63,75.34,75.59,39851.0,73.3584,73.4847,73.2029,73.4459,39851.0
2018-04-11 13:30:00,75.6,75.95,75.53,75.92,27868.0,73.4556,73.7956,73.3876,73.7665,27868.0
2018-04-11 14:00:00,75.95,76.11,75.7,75.91,58889.0,73.7956,73.9511,73.5527,73.7568,58889.0
2018-04-11 14:30:00,75.88,75.94,75.68,75.89,60997.0,73.7276,73.7859,73.5333,73.7373,60997.0
2018-04-11 15:00:00,75.92,76.05,75.38,75.57,74690.0,73.7665,73.8928,73.2418,73.4264,74690.0
2018-04-11 15:30:00,75.57,75.83,75.42,75.62,215120.0,73.4264,73.6791,73.2807,73.475,215120.0
2018-04-12 09:30:00,76.15,77.06,76.03,76.85,110360.0,73.99,74.8742,73.8734,74.6701,110360.0
2018-04-12 10:00:00,76.85,77.11,76.73,76.78,63200.0,74.6701,74.9227,74.5535,74.6021,63200.0
2018-04-12 10:30:00,76.68,76.69,76.16,76.29,75446.0,74.5049,74.5147,73.9997,74.126,75446.0
2018-04-12 11:00:00,76.25,76.74,76.19,76.53,62635.0,74.0871,74.5632,74.0288,74.3592,62635.0
2018-04-12 11:30:00,76.55,76.61,76.02,76.16,25460.0,74.3786,74.4369,73.8637,73.9997,25460.0
2018-04-12 12:00:00,76.25,76.41,76.24,76.38,14941.0,74.0871,74.2426,74.0774,74.2134,14941.0
2018-04-12 12:30:00,76.42,76.42,76.23,76.3,68153.0,74.2523,74.2523,74.0677,74.1357,68153.0
2018-04-12 13:00:00,76.3,76.34,75.83,75.91,34934.0,74.1357,74.1746,73.6791,73.7568,34934.0
2018-04-12 13:30:00,75.9,76.18,75.89,75.95,26499.0,73.7471,74.0191,73.7373,73.7956,26499.0
2018-04-12 14:00:00,76.04,76.41,76.03,76.33,33957.0,73.8831,74.2426,73.8734,74.1649,33957.0
2018-04-12 14:30:00,76.34,76.43,76.21,76.42,43969.0,74.1746,74.262,74.0483,74.2523,43969.0
2018-04-12 15:00:00,76.42,76.66,76.42,76.48,90577.0,74.2523,74.4855,74.2523,74.3106,90577.0
2018-04-12 15:30:00,76.48,76.67,76.35,76.41,204270.0,74.3106,74.4952,74.1843,74.2426,204270.0
2018-04-13 09:30:00,76.85,77.43,76.75,77.38,47851.0,74.6701,75.2337,74.573,75.1851,47851.0
2018-04-13 10:00:00,77.39,77.39,76.3,76.31,23518.0,75.1948,75.1948,74.1357,74.1454,23518.0
2018-04-13 10:30:00,76.4,76.63,76.29,76.36,29752.0,74.2329,74.4564,74.126,74.194,29752.0
2018-04-13 11:00:00,76.32,76.54,76.18,76.36,21781.0,74.1552,74.3689,74.0191,74.194,21781.0
2018-04-13 11:30:00,76.36,76.38,76.08,76.35,19751.0,74.194,74.2134,73.922,74.1843,19751.0
2018-04-13 12:00:00,76.37,76.37,76.0,76.2,26158.0,74.2037,74.2037,73.8442,74.0386,26158.0
2018-04-13 12:30:00,76.2,76.2,75.89,76.03,25896.0,74.0386,74.0386,73.7373,73.8734,25896.0
2018-04-13 13:00:00,76.1,76.3,76.03,76.28,18421.0,73.9414,74.1357,73.8734,74.1163,18421.0
2018-04-13 13:30:00,76.29,76.33,76.09,76.13,14154.0,74.126,74.1649,73.9317,73.9705,14154.0
2018-04-13 14:00:00,76.16,76.45,76.08,76.28,42827.0,73.9997,74.2815,73.922,74.1163,42827.0
2018-04-13 14:30:00,76.27,76.27,76.01,76.16,36702.0,74.1066,74.1066,73.8539,73.9997,36702.0
2018-04-13 15:00:00,76.15,76.16,75.75,75.99,79771.0,73.99,73.9997,73.6013,73.8345,79771.0
2018-04-13 15:30:00,75.98,76.08,75.9,75.95,131126.0,73.8248,73.922,73.7471,73.7956,131126.0
2018-04-16 09:30:00,76.46,76.95,76.46,76.74,19461.0,74.2912,74.7673,74.2912,74.5632,19461.0
2018-04-16 10:00:00,76.76,76.93,76.68,76.77,22137.0,74.5827,74.7478,74.5049,74.5924,22137.0
2018-04-16 10:30:00,76.74,77.01,76.55,77.01,57607.0,74.5632,74.8256,74.3786,74.8256,57607.0
2018-04-16 11:00:00,77.02,77.18,76.86,77.05,33757.0,74.8353,74.9908,74.6798,74.8644,33757.0
2018-04-16 11:30:00,77.04,77.19,76.9,77.19,17087.0,74.8547,75.0005,74.7187,75.0005,17087.0
2018-04-16 12:00:00,77.17,77.34,77.17,77.25,11980.0,74.981,75.1462,74.981,75.0588,11980.0
2018-04-16 12:30:00,77.29,77.37,77.15,77.37,13054.0,75.0976,75.1754,74.9616,75.1754,13054.0
2018-04-16 13:00:00,77.36,77.48,77.33,77.38,17851.0,75.1657,75.2822,75.1365,75.1851,17851.0
2018-04-16 13:30:00,77.38,77.41,77.2,77.31,20540.0,75.1851,75.2142,75.0102,75.1171,20540.0
2018-04-16 14:00:00,77.34,77.36,77.14,77.23,15409.0,75.1462,75.1657,74.9519,75.0393,15409.0
2018-04-16 14:30:00,77.21,77.3,77.15,77.27,17943.0,75.0199,75.1074,74.9616,75.0782,17943.0
2018-04-16 15:00:00,77.24,77.27,77.05,77.14,27368.0,75.0491,75.0782,74.8644,74.9519,27368.0
2018-04-16 15:30:00,77.13,77.19,77.05,77.05,55479.0,74.9422,75.0005,74.8644,74.8644,55479.0
2018-04-17 09:30:00,77.7,78.48,77.45,78.32,53307.0,75.496,76.2539,75.2531,76.0984,53307.0
2018-04-17 10:00:00,78.36,78.4,78.04,78.06,21981.0,76.1373,76.1762,75.8264,75.8458,21981.0
2018-04-17 10:30:00,78.09,78.35,78.03,78.31,22885.0,75.8749,76.1276,75.8166,76.0887,22885.0
2018-04-17 11:00:00,78.33,78.44,78.28,78.38,21012.0,76.1081,76.215,76.0596,76.1567,21012.0
2018-04-17 11:30:00,78.33,78.33,77.81,77.82,35989.0,76.1081,76.1081,75.6029,75.6126,35989.0
2018-04-17 12:00:00,77.84,78.01,77.82,77.91,54112.0,75.632,75.7972,75.6126,75.7001,54112.0
2018-04-17 12:30:00,77.92,77.94,77.64,77.85,19358.0,75.7098,75.7292,75.4377,75.6418,19358.0
2018-04-17 13:00:00,77.84,77.84,77.58,77.7,19407.0,75.632,75.632,75.3794,75.496,19407.0
2018-04-17 13:30:00,77.72,77.96,77.71,77.91,18627.0,75.5154,75.7486,75.5057,75.7001,18627.0
2018-04-17 14:00:00,77.94,77.97,77.73,77.81,30078.0,75.7292,75.7583,75.5252,75.6029,30078.0
2018-04-17 14:30:00,77.81,77.98,77.78,77.93,26747.0,75.6029,75.7681,75.5737,75.7195,26747.0
2018-04-17 15:00:00,77.94,78.08,77.86,78.01,44442.0,75.7292,75.8652,75.6515,75.7972,44442.0
2018-04-17 15:30:00,78.01,78.19,77.93,77.97,89744.0,75.7972,75.9721,75.7195,75.7583,89744.0
2018-04-18 09:30:00,78.04,78.48,77.83,78.43,39815.0,75.8264,76.2539,75.6223,76.2053,39815.0
2018-04-18 10:00:00,78.47,78.68,78.29,78.67,27260.0,76.2442,76.4482,76.0693,76.4385,27260.0
2018-04-18 10:30:00,78.67,79.35,78.65,79.35,44917.0,76.4385,77.0992,76.4191,77.0992,44917.0
2018-04-18 11:00:00,79.32,79.33,79.13,79.27,30139.0,77.0701,77.0798,76.8854,77.0215,30139.0
2018-04-18 11:30:00,79.26,79.45,79.09,79.1,25619.0,77.0118,77.1964,76.8466,76.8563,25619.0
2018-04-18 12:00:00,79.08,79.16,79.03,79.05,25340.0,76.8369,76.9146,76.7883,76.8077,25340.0
2018-04-18 12:30:00,79.05,79.14,79.01,79.14,12018.0,76.8077,76.8952,76.7688,76.8952,12018.0
2018-04-18 13:00:00,79.16,79.2,79.06,79.06,14542.0,76.9146,76.9535,76.8174,76.8174,14542.0
2018-04-18 13:30:00,79.09,79.14,79.06,79.07,12030.0,76.8466,76.8952,76.8174,76.8271,12030.0
2018-04-18 14:00:00,79.07,79.16,78.94,79.13,35886.0,76.8271,76.9146,76.7008,76.8854,35886.0
2018-04-18 14:30:00,79.14,79.18,79.05,79.11,23694.0,76.8952,76.934,76.8077,76.866,23694.0
2018-04-18 15:00:00,79.08,79.13,78.98,78.98,22808.0,76.8369,76.8854,76.7397,76.7397,22808.0
2018-04-18 15:30:00,78.99,79.03,78.81,78.81,70537.0,76.7494,76.7883,76.5745,76.5745,70537.0
2018-04-19 09:30:00,78.41,79.03,78.23,78.42,28557.0,76.1859,76.7883,76.011,76.1956,28557.0
2018-04-19 10:00:00,78.44,78.93,78.41,78.82,14901.0,76.215,76.6911,76.1859,76.5842,14901.0
2018-04-19 10:30:00,78.84,78.94,78.6,78.66,26349.0,76.6037,76.7008,76.3705,76.4288,26349.0
2018-04-19 11:00:00,78.69,78.71,78.38,78.67,23025.0,76.4579,76.4774,76.1567,76.4385,23025.0
2018-04-19 11:30:00,78.59,78.62,78.48,78.6,11130.0,76.3608,76.3899,76.2539,76.3705,11130.0
2018-04-19 12:00:00,78.54,78.57,78.4,78.42,22490.0,76.3122,76.3413,76.1762,76.1956,22490.0
2018-04-19 12:30:00,78.43,78.45,78.13,78.15,23645.0,76.2053,76.2247,75.9138,75.9332,23645.0
2018-04-19 13:00:00,78.19,78.19,77.84,78.16,19325.0,75.9721,75.9721,75.632,75.943,19325.0
2018-04-19 13:30:00,78.13,78.28,78.02,78.04,14055.0,75.9138,76.0596,75.8069,75.8264,14055.0
2018-04-19 14:00:00,78.07,78.07,77.73,77.92,22764.0,75.8555,75.8555,75.5252,75.7098,22764.0
2018-04-19 14:30:00,77.91,78.05,77.84,78.02,16880.0,75.7001,75.8361,75.632,75.8069,16880.0
2018-04-19 15:00:00,78.02,78.06,77.92,77.92,18487.0,75.8069,75.8458,75.7098,75.7098,18487.0
2018-04-19 15:30:00,77.92,78.25,77.8,77.95,75979.0,75.7098,76.0304,75.5932,75.7389,75979.0
2018-04-20 09:30:00,77.6,78.32,77.6,78.23,36143.0,75.3988,76.0984,75.3988,76.011,36143.0
2018-04-20 10:00:00,78.29,78.57,78.29,78.57,26344.0,76.0693,76.3413,76.0693,76.3413,26344.0
2018-04-20 10:30:00,78.59,78.59,78.1,78.18,18037.0,76.3608,76.3608,75.8847,75.9624,18037.0
2018-04-20 11:00:00,78.14,78.17,77.78,78.02,50850.0,75.9235,75.9527,75.5737,75.8069,50850.0
2018-04-20 11:30:00,78.05,78.47,78.05,78.43,23166.0,75.8361,76.2442,75.8361,76.2053,23166.0
2018-04-20 12:00:00,78.41,78.53,78.31,78.46,11995.0,76.1859,76.3025,76.0887,76.2344,11995.0
2018-04-20 12:30:00,78.48,78.48,78.32,78.4,12979.0,76.2539,76.2539,76.0984,76.1762,12979.0
2018-04-20 13:00:00,78.39,78.43,78.18,78.22,23313.0,76.1664,76.2053,75.9624,76.0013,23313.0
2018-04-20 13:30:00,78.22,78.45,78.19,78.4,21490.0,76.0013,76.2247,75.9721,76.1762,21490.0
2018-04-20 14:00:00,78.41,78.46,78.14,78.28,16239.0,76.1859,76.2344,75.9235,76.0596,16239.0
2018-04-20 14:30:00,78.26,78.36,78.18,78.34,50728.0,76.0401,76.1373,75.9624,76.1179,50728.0
2018-04-20 15:00:00,78.34,78.34,78.02,78.12,34532.0,76.1179,76.1179,75.8069,75.9041,34532.0
2018-04-20 15:30:00,78.12,78.31,78.03,78.25,190169.0,75.9041,76.0887,75.8166,76.0304,190169.0
2018-04-23 09:30:00,78.17,78.33,77.81,78.19,27481.0,75.9527,76.1081,75.6029,75.9721,27481.0
2018-04-23 10:00:00,78.34,78.36,78.1,78.29,20242.0,76.1179,76.1373,75.8847,76.0693,20242.0
2018-04-23 10:30:00,78.28,78.28,78.03,78.24,20966.0,76.0596,76.0596,75.8166,76.0207,20966.0
2018-04-23 11:00:00,78.23,78.6,78.2,78.41,28110.0,76.011,76.3705,75.9818,76.1859,28110.0
2018-04-23 11:30:00,78.41,78.41,78.02,78.14,52688.0,76.1859,76.1859,75.8069,75.9235,52688.0
2018-04-23 12:00:00,78.12,78.15,77.81,77.84,31919.0,75.9041,75.9332,75.6029,75.632,31919.0
2018-04-23 12:30:00,77.84,77.91,77.73,77.86,21733.0,75.632,75.7001,75.5252,75.6515,21733.0
2018-04-23 13:00:00,77.9,78.03,77.75,77.99,12650.0,75.6903,75.8166,75.5446,75.7778,12650.0
2018-04-23 13:30:00,78.05,78.19,78.01,78.19,16867.0,75.8361,75.9721,75.7972,75.9721,16867.0
2018-04-23 14:00:00,78.17,78.17,77.82,77.89,21693.0,75.9527,75.9527,75.6126,75.6806,21693.0
2018-04-23 14:30:00,77.89,77.9,77.62,77.69,25745.0,75.6806,75.6903,75.4183,75.4863,25745.0
2018-04-23 15:00:00,77.72,77.98,77.72,77.92,38714.0,75.5154,75.7681,75.5154,75.7098,38714.0
2018-04-23 15:30:00,77.92,78.12,77.87,78.1,87227.0,75.7098,75.9041,75.6612,75.8847,87227.0
2018-04-24 09:30:00,78.2,78.72,78.2,78.51,19084.0,75.9818,76.4871,75.9818,76.283,19084.0
2018-04-24 10:00:00,78.55,78.78,78.15,78.42,33179.0,76.3219,76.5454,75.9332,76.1956,33179.0
2018-04-24 10:30:00,78.41,78.64,78.08,78.58,28319.0,76.1859,76.4093,75.8652,76.351,28319.0
2018-04-24 11:00:00,78.55,78.58,78.15,78.47,21682.0,76.3219,76.351,75.9332,76.2442,21682.0
2018-04-24 11:30:00,78.51,78.56,78.32,78.34,34843.0,76.283,76.3316,76.0984,76.1179,34843.0
2018-04-24 12:00:00,78.32,78.41,78.0,78.02,26600.0,76.0984,76.1859,75.7875,75.8069,26600.0
2018-04-24 12:30:00,78.07,78.08,77.67,77.67,16214.0,75.8555,75.8652,75.4669,75.4669,16214.0
2018-04-24 13:00:00,77.75,77.96,77.7,77.78,17158.0,75.5446,75.7486,75.496,75.5737,17158.0
2018-04-24 13:30:00,77.78,77.79,77.31,77.36,19836.0,75.5737,75.5835,75.1171,75.1657,19836.0
2018-04-24 14:00:00,77.36,77.49,77.08,77.2,33127.0,75.1657,75.292,74.8936,75.0102,33127.0
2018-04-24 14:30:00,77.2,77.47,77.04,77.47,49194.0,75.0102,75.2725,74.8547,75.2725,49194.0
2018-04-24 15:00:00,77.48,77.58,77.38,77.51,63485.0,75.2822,75.3794,75.1851,75.3114,63485.0
2018-04-24 15:30:00,77.51,77.62,77.39,77.55,89915.0,75.3114,75.4183,75.1948,75.3503,89915.0
2018-04-25 09:30:00,77.55,77.9,77.03,77.33,29155.0,75.3503,75.6903,74.845,75.1365,29155.0
2018-04-25 10:00:00,77.29,77.97,77.13,77.97,46116.0,75.0976,75.7583,74.9422,75.7583,46116.0
2018-04-25 10:30:00,77.99,78.16,77.71,78.0,31482.0,75.7778,75.943,75.5057,75.7875,31482.0
2018-04-25 11:00:00,78.02,78.17,77.82,78.01,24497.0,75.8069,75.9527,75.6126,75.7972,24497.0
2018-04-25 11:30:00,77.99,78.0,77.62,77.66,36650.0,75.7778,75.7875,75.4183,75.4571,36650.0
2018-04-25 12:00:00,77.64,77.96,77.62,77.81,14200.0,75.4377,75.7486,75.4183,75.6029,14200.0
2018-04-25 12:30:00,77.81,77.99,77.81,77.99,28431.0,75.6029,75.7778,75.6029,75.7778,28431.0
2018-04-25 13:00:00,78.02,78.17,78.01,78.16,16965.0,75.8069,75.9527,75.7972,75.943,16965.0
2018-04-25 13:30:00,78.19,78.35,78.09,78.19,36645.0,75.9721,76.1276,75.8749,75.9721,36645.0
2018-04-25 14:00:00,78.21,78.28,78.02,78.23,25746.0,75.9915,76.0596,75.8069,76.011,25746.0
2018-04-25 14:30:00,78.23,78.46,78.19,78.29,27069.0,76.011,76.2344,75.9721,76.0693,27069.0
2018-04-25 15:00:00,78.3,78.45,78.28,78.33,33607.0,76.079,76.2247,76.0596,76.1081,33607.0
2018-04-25 15:30:00,78.36,78.41,77.94,78.03,126750.0,76.1373,76.1859,75.7292,75.8166,126750.0
2018-04-26 09:30:00,78.47,78.52,77.82,77.95,60953.0,76.2442,76.2927,75.6126,75.7389,60953.0
2018-04-26 10:00:00,78.03,78.19,77.82,78.19,31448.0,75.8166,75.9721,75.6126,75.9721,31448.0
2018-04-26 10:30:00,78.29,78.37,78.04,78.32,57044.0,76.0693,76.147,75.8264,76.0984,57044.0
2018-04-26 11:00:00,78.32,78.32,77.98,77.99,28411.0,76.0984,76.0984,75.7681,75.7778,28411.0
2018-04-26 11:30:00,77.98,77.99,77.44,77.55,32905.0,75.7681,75.7778,75.2434,75.3503,32905.0
2018-04-26 12:00:00,77.54,78.02,77.54,77.89,28350.0,75.3405,75.8069,75.3405,75.6806,28350.0
2018-04-26 12:30:00,77.85,77.85,77.59,77.67,21351.0,75.6418,75.6418,75.3891,75.4669,21351.0
2018-04-26 13:00:00,77.66,77.94,77.66,77.86,17156.0,75.4571,75.7292,75.4571,75.6515,17156.0
2018-04-26 13:30:00,77.87,77.96,77.8,77.86,15018.0,75.6612,75.7486,75.5932,75.6515,15018.0
2018-04-26 14:00:00,77.86,77.88,77.75,77.77,27639.0,75.6515,75.6709,75.5446,75.564,27639.0
2018-04-26 14:30:00,77.78,77.78,77.57,77.72,66684.0,75.5737,75.5737,75.3697,75.5154,66684.0
2018-04-26 15:00:00,77.72,77.78,77.59,77.62,36094.0,75.5154,75.5737,75.3891,75.4183,36094.0
2018-04-26 15:30:00,77.62,78.19,77.61,78.11,159695.0,75.4183,75.9721,75.4086,75.8944,159695.0
2018-04-27 09:30:00,78.29,78.68,77.99,78.17,53271.0,76.0693,76.4482,75.7778,75.9527,53271.0
2018-04-27 10:00:00,78.1,78.21,77.75,77.75,44191.0,75.8847,75.9915,75.5446,75.5446,44191.0
2018-04-27 10:30:00,77.74,77.74,76.58,76.58,44340.0,75.5349,75.5349,74.4078,74.4078,44340.0
2018-04-27 11:00:00,76.61,77.36,76.6,77.36,76649.0,74.4369,75.1657,74.4272,75.1657,76649.0
2018-04-27 11:30:00,77.39,77.44,77.04,77.18,25536.0,75.1948,75.2434,74.8547,74.9908,25536.0
2018-04-27 12:00:00,77.17,77.3,77.12,77.23,11455.0,74.981,75.1074,74.9325,75.0393,11455.0
2018-04-27 12:30:00,77.23,77.52,77.09,77.47,26280.0,75.0393,75.3211,74.9033,75.2725,26280.0
2018-04-27 13:00:00,77.48,77.67,77.37,77.38,27978.0,75.2822,75.4669,75.1754,75.1851,27978.0
2018-04-27 13:30:00,77.39,77.39,77.19,77.2,17434.0,75.1948,75.1948,75.0005,75.0102,17434.0
2018-04-27 14:00:00,77.22,77.56,77.21,77.52,25646.0,75.0296,75.36,75.0199,75.3211,25646.0
2018-04-27 14:30:00,77.5,77.51,77.27,77.33,36925.0,75.3017,75.3114,75.0782,75.1365,36925.0
2018-04-27 15:00:00,77.33,77.64,77.32,77.37,44343.0,75.1365,75.4377,75.1268,75.1754,44343.0
2018-04-27 15:30:00,77.38,77.38,77.02,77.08,207141.0,75.1851,75.1851,74.8353,74.8936,207141.0
2018-04-30 09:30:00,77.33,77.74,76.98,77.38,54752.0,75.1365,75.5349,74.7964,75.1851,54752.0
2018-04-30 10:00:00,77.38,77.57,77.14,77.21,29135.0,75.1851,75.3697,74.9519,75.0199,29135.0
2018-04-30 10:30:00,77.22,77.49,77.11,77.4,29483.0,75.0296,75.292,74.9227,75.2045,29483.0
2018-04-30 11:00:00,77.38,77.46,77.25,77.25,21685.0,75.1851,75.2628,75.0588,75.0588,21685.0
2018-04-30 11:30:00,77.28,77.36,77.01,77.17,25313.0,75.0879,75.1657,74.8256,74.981,25313.0
2018-04-30 12:00:00,77.14,77.14,76.86,76.98,23782.0,74.9519,74.9519,74.6798,74.7964,23782.0
2018-04-30 12:30:00,76.98,77.04,76.85,77.03,15071.0,74.7964,74.8547,74.6701,74.845,15071.0
2018-04-30 13:00:00,77.03,77.1,76.77,76.8,33197.0,74.845,74.913,74.5924,74.6215,33197.0
2018-04-30 13:30:00,76.83,76.98,76.77,76.94,18559.0,74.6507,74.7964,74.5924,74.7576,18559.0
2018-04-30 14:00:00,76.93,76.97,76.74,76.92,27210.0,74.7478,74.7867,74.5632,74.7381,27210.0
2018-04-30 14:30:00,76.9,77.0,76.84,76.84,26539.0,74.7187,74.8159,74.6604,74.6604,26539.0
2018-04-30 15:00:00,76.85,76.86,76.54,76.58,51772.0,74.6701,74.6798,74.3689,74.4078,51772.0
2018-04-30 15:30:00,76.57,76.98,76.57,76.87,117720.0,74.3981,74.7964,74.3981,74.6896,117720.0
2018-05-01 09:30:00,76.67,77.21,76.67,77.02,46475.0,74.4952,75.0199,74.4952,74.8353,46475.0
2018-05-01 10:00:00,77.01,77.07,76.43,76.46,21380.0,74.8256,74.8839,74.262,74.2912,21380.0
2018-05-01 10:30:00,76.43,76.44,75.8,75.91,53889.0,74.262,74.2717,73.6499,73.7568,53889.0
2018-05-01 11:00:00,75.9,76.06,75.47,75.53,57312.0,73.7471,73.9025,73.3293,73.3876,57312.0
2018-05-01 11:30:00,75.52,76.15,75.49,75.87,53011.0,73.3778,73.99,73.3487,73.7179,53011.0
2018-05-01 12:00:00,75.88,76.02,75.87,75.97,28147.0,73.7276,73.8637,73.7179,73.8151,28147.0
2018-05-01 12:30:00,75.96,76.07,75.83,75.95,34369.0,73.8054,73.9122,73.6791,73.7956,34369.0
2018-05-01 13:00:00,75.94,76.18,75.82,76.11,23864.0,73.7859,74.0191,73.6693,73.9511,23864.0
2018-05-01 13:30:00,76.1,76.46,76.08,76.46,21813.0,73.9414,74.2912,73.922,74.2912,21813.0
2018-05-01 14:00:00,76.46,76.59,76.37,76.52,21642.0,74.2912,74.4175,74.2037,74.3495,21642.0
2018-05-01 14:30:00,76.5,76.62,76.45,76.58,21016.0,74.33,74.4466,74.2815,74.4078,21016.0
2018-05-01 15:00:00,76.59,76.66,76.5,76.5,32697.0,74.4175,74.4855,74.33,74.33,32697.0
2018-05-01 15:30:00,76.51,76.93,76.5,76.93,95563.0,74.3398,74.7478,74.33,74.7478,95563.0
2018-05-02 09:30:00,76.97,77.22,75.8,75.92,65734.0,74.7867,75.0296,73.6499,73.7665,65734.0
2018-05-02 10:00:00,75.92,76.39,75.91,76.34,39785.0,73.7665,74.2232,73.7568,74.1746,39785.0
2018-05-02 10:30:00,76.35,76.8,76.33,76.5,35340.0,74.1843,74.6215,74.1649,74.33,35340.0
2018-05-02 11:00:00,76.5,76.79,76.39,76.46,44510.0,74.33,74.6118,74.2232,74.2912,44510.0
2018-05-02 11:30:00,76.44,76.44,75.83,75.84,50704.0,74.2717,74.2717,73.6791,73.6888,50704.0
2018-05-02 12:00:00,75.84,76.22,75.72,76.04,73610.0,73.6888,74.058,73.5722,73.8831,73610.0
2018-05-02 12:30:00,76.02,76.33,75.91,76.21,42279.0,73.8637,74.1649,73.7568,74.0483,42279.0
2018-05-02 13:00:00,76.2,76.32,76.08,76.11,48352.0,74.0386,74.1552,73.922,73.9511,48352.0
2018-05-02 13:30:00,76.15,76.21,75.99,75.99,38864.0,73.99,74.0483,73.8345,73.8345,38864.0
2018-05-02 14:00:00,76.0,76.28,75.88,75.93,105751.0,73.8442,74.1163,73.7276,73.7762,105751.0
2018-05-02 14:30:00,75.93,76.29,75.8,76.02,76578.0,73.7762,74.126,73.6499,73.8637,76578.0
2018-05-02 15:00:00,76.02,76.16,75.35,75.63,135038.0,73.8637,73.9997,73.2127,73.4847,135038.0
2018-05-02 15:30:00,75.67,76.04,75.52,75.62,196324.0,73.5236,73.8831,73.3778,73.475,196324.0
2018-05-03 09:30:00,76.4,78.64,76.35,78.55,197707.0,74.2329,76.4093,74.1843,76.3219,197707.0
2018-05-03 10:00:00,78.51,79.16,77.96,78.38,216586.0,76.283,76.9146,75.7486,76.1567,216586.0
2018-05-03 10:30:00,78.4,78.71,77.36,77.6,179939.0,76.1762,76.4774,75.1657,75.3988,179939.0
2018-05-03 11:00:00,77.61,77.77,76.71,77.37,137100.0,75.4086,75.564,74.5341,75.1754,137100.0
2018-05-03 11:30:00,77.43,77.8,77.27,77.76,143245.0,75.2337,75.5932,75.0782,75.5543,143245.0
2018-05-03 12:00:00,77.76,78.26,77.67,77.93,84552.0,75.5543,76.0401,75.4669,75.7195,84552.0
2018-05-03 12:30:00,77.93,78.59,77.93,78.45,93785.0,75.7195,76.3608,75.7195,76.2247,93785.0
2018-05-03 13:00:00,78.45,78.46,77.93,78.19,52352.0,76.2247,76.2344,75.7195,75.9721,52352.0
2018-05-03 13:30:00,78.17,78.34,78.13,78.23,51811.0,75.9527,76.1179,75.9138,76.011,51811.0
2018-05-03 14:00:00,78.22,78.51,78.2,78.28,62110.0,76.0013,76.283,75.9818,76.0596,62110.0
2018-05-03 14:30:00,78.28,78.56,78.13,78.49,147247.0,76.0596,76.3316,75.9138,76.2636,147247.0
2018-05-03 15:00:00,78.49,79.32,78.4,79.3,165619.0,76.2636,77.0701,76.1762,77.0506,165619.0
2018-05-03 15:30:00,79.29,79.43,78.0,78.01,272089.0,77.0409,77.1769,75.7875,75.7972,272089.0
2018-05-04 09:30:00,78.07,78.07,76.85,77.5,91529.0,75.8555,75.8555,74.6701,75.3017,91529.0
2018-05-04 10:00:00,77.51,78.25,77.46,78.21,53780.0,75.3114,76.0304,75.2628,75.9915,53780.0
2018-05-04 10:30:00,78.23,78.64,78.15,78.53,69613.0,76.011,76.4093,75.9332,76.3025,69613.0
2018-05-04 11:00:00,78.54,78.74,78.49,78.74,50860.0,76.3122,76.5065,76.2636,76.5065,50860.0
2018-05-04 11:30:00,78.75,78.83,78.59,78.64,34708.0,76.5162,76.594,76.3608,76.4093,34708.0
2018-05-04 12:00:00,78.67,78.89,78.52,78.86,58170.0,76.4385,76.6523,76.2927,76.6231,58170.0
2018-05-04 12:30:00,78.86,79.07,78.86,79.05,36934.0,76.6231,76.8271,76.6231,76.8077,36934.0
2018-05-04 13:00:00,79.07,79.16,78.84,78.86,30208.0,76.8271,76.9146,76.6037,76.6231,30208.0
2018-05-04 13:30:00,78.89,79.17,78.83,79.17,28460.0,76.6523,76.9243,76.594,76.9243,28460.0
2018-05-04 14:00:00,79.16,79.34,79.03,79.06,47387.0,76.9146,77.0895,76.7883,76.8174,47387.0
2018-05-04 14:30:00,79.05,79.07,78.88,78.96,56108.0,76.8077,76.8271,76.6425,76.7203,56108.0
2018-05-04 15:00:00,78.94,79.03,78.56,78.86,75090.0,76.7008,76.7883,76.3316,76.6231,75090.0
2018-05-04 15:30:00,78.85,78.9,78.46,78.47,142744.0,76.6134,76.662,76.2344,76.2442,142744.0
2018-05-07 09:30:00,78.39,78.56,77.86,78.3,79522.0,76.1664,76.3316,75.6515,76.079,79522.0
2018-05-07 10:00:00,78.26,78.52,78.11,78.33,42393.0,76.0401,76.2927,75.8944,76.1081,42393.0
2018-05-07 10:30:00,78.4,78.57,78.29,78.52,32935.0,76.1762,76.3413,76.0693,76.2927,32935.0
2018-05-07 11:00:00,78.51,78.8,78.4,78.79,24068.0,76.283,76.5648,76.1762,76.5551,24068.0
2018-05-07 11:30:00,78.81,78.92,78.75,78.85,22539.0,76.5745,76.6814,76.5162,76.6134,22539.0
2018-05-07 12:00:00,78.85,79.01,78.76,78.92,36585.0,76.6134,76.7688,76.5259,76.6814,36585.0
2018-05-07 12:30:00,78.91,78.99,78.85,78.89,25095.0,76.6717,76.7494,76.6134,76.6523,25095.0
2018-05-07 13:00:00,78.92,78.97,78.84,78.95,18706.0,76.6814,76.73,76.6037,76.7106,18706.0
2018-05-07 13:30:00,78.95,79.05,78.91,78.98,25077.0,76.7106,76.8077,76.6717,76.7397,25077.0
2018-05-07 14:00:00,78.97,79.18,78.95,79.12,25747.0,76.73,76.934,76.7106,76.8757,25747.0
2018-05-07 14:30:00,79.13,79.35,79.1,79.18,69890.0,76.8854,77.0992,76.8563,76.934,69890.0
2018-05-07 15:00:00,79.17,79.32,78.72,78.87,59840.0,76.9243,77.0701,76.4871,76.6328,59840.0
2018-05-07 15:30:00,78.86,79.19,78.86,79.08,130071.0,76.6231,76.9437,76.6231,76.8369,130071.0
2018-05-08 09:30:00,78.82,79.88,78.2,79.76,71882.0,76.5842,77.6142,75.9818,77.4976,71882.0
2018-05-08 10:00:00,79.8,80.22,79.71,80.22,83267.0,77.5364,77.9445,77.449,77.9445,83267.0
2018-05-08 10:30:00,80.18,80.29,79.91,80.09,59393.0,77.9057,78.0125,77.6433,77.8182,59393.0
2018-05-08 11:00:00,80.08,80.43,80.07,80.32,43419.0,77.8085,78.1486,77.7988,78.0417,43419.0
2018-05-08 11:30:00,80.3,80.57,80.19,80.52,44452.0,78.0223,78.2846,77.9154,78.236,44452.0
2018-05-08 12:00:00,80.53,80.66,80.17,80.22,36200.0,78.2457,78.372,77.8959,77.9445,36200.0
2018-05-08 12:30:00,80.19,80.35,80.17,80.33,24200.0,77.9154,78.0708,77.8959,78.0514,24200.0
2018-05-08 13:00:00,80.35,80.73,80.33,80.64,26942.0,78.0708,78.4401,78.0514,78.3526,26942.0
2018-05-08 13:30:00,80.64,80.81,80.53,80.66,25071.0,78.3526,78.5178,78.2457,78.372,25071.0
2018-05-08 14:00:00,80.67,80.82,80.62,80.76,39263.0,78.3818,78.5275,78.3332,78.4692,39263.0
2018-05-08 14:30:00,80.75,80.81,80.46,80.47,60572.0,78.4595,78.5178,78.1777,78.1874,60572.0
2018-05-08 15:00:00,80.43,80.55,80.36,80.51,120696.0,78.1486,78.2652,78.0806,78.2263,120696.0
2018-05-08 15:30:00,80.51,80.73,80.34,80.68,218890.0,78.2263,78.4401,78.0611,78.3915,218890.0
2018-05-09 09:30:00,80.99,81.55,79.96,79.96,45832.0,78.6927,79.2368,77.6919,77.6919,45832.0
2018-05-09 10:00:00,80.02,80.46,79.88,80.3,31009.0,77.7502,78.1777,77.6142,78.0223,31009.0
2018-05-09 10:30:00,80.28,80.66,80.11,80.45,27783.0,78.0028,78.372,77.8376,78.168,27783.0
2018-05-09 11:00:00,80.46,80.66,80.32,80.66,15198.0,78.1777,78.372,78.0417,78.372,15198.0
2018-05-09 11:30:00,80.66,81.03,80.62,81.03,29579.0,78.372,78.7316,78.3332,78.7316,29579.0
2018-05-09 12:00:00,81.0,81.13,80.92,81.07,37949.0,78.7024,78.8287,78.6247,78.7704,37949.0
2018-05-09 12:30:00,81.07,81.43,81.06,81.36,111603.0,78.7704,79.1202,78.7607,79.0522,111603.0
2018-05-09 13:00:00,81.36,81.56,81.33,81.39,57245.0,79.0522,79.2465,79.023,79.0813,57245.0
2018-05-09 13:30:00,81.39,81.39,81.18,81.27,60495.0,79.0813,79.0813,78.8773,78.9647,60495.0
2018-05-09 14:00:00,81.3,81.49,81.23,81.45,60840.0,78.9939,79.1785,78.9259,79.1396,60840.0
2018-05-09 14:30:00,81.46,81.49,81.24,81.31,50992.0,79.1494,79.1785,78.9356,79.0036,50992.0
2018-05-09 15:00:00,81.29,81.39,81.21,81.25,66285.0,78.9842,79.0813,78.9064,78.9453,66285.0
2018-05-09 15:30:00,81.25,81.35,81.0,81.26,262635.0,78.9453,79.0425,78.7024,78.955,262635.0
2018-05-10 09:30:00,81.07,81.59,80.93,81.14,40467.0,78.7704,79.2757,78.6344,78.8384,40467.0
2018-05-10 10:00:00,81.14,81.5,80.92,81.5,53409.0,78.8384,79.1882,78.6247,79.1882,53409.0
2018-05-10 10:30:00,81.42,81.6,81.21,81.45,44923.0,79.1105,79.2854,78.9064,79.1396,44923.0
2018-05-10 11:00:00,81.49,81.63,81.47,81.57,37469.0,79.1785,79.3145,79.1591,79.2562,37469.0
2018-05-10 11:30:00,81.54,81.64,81.47,81.48,40181.0,79.2271,79.3242,79.1591,79.1688,40181.0
2018-05-10 12:00:00,81.5,81.65,81.45,81.59,25036.0,79.1882,79.334,79.1396,79.2757,25036.0
2018-05-10 12:30:00,81.59,81.61,81.4,81.48,68018.0,79.2757,79.2951,79.0911,79.1688,68018.0
2018-05-10 13:00:00,81.45,81.5,81.29,81.31,27476.0,79.1396,79.1882,78.9842,79.0036,27476.0
2018-05-10 13:30:00,81.31,81.35,80.94,80.94,31534.0,79.0036,79.0425,78.6441,78.6441,31534.0
2018-05-10 14:00:00,80.98,81.08,80.81,81.08,35199.0,78.683,78.7801,78.5178,78.7801,35199.0
2018-05-10 14:30:00,81.1,81.2,80.97,81.19,26590.0,78.7996,78.8967,78.6733,78.887,26590.0
2018-05-10 15:00:00,81.2,81.34,81.06,81.2,29761.0,78.8967,79.0328,78.7607,78.8967,29761.0
2018-05-10 15:30:00,81.17,81.26,81.04,81.2,274648.0,78.8676,78.955,78.7413,78.8967,274648.0
2018-05-11 09:30:00,81.42,81.78,81.05,81.49,141075.0,79.1105,79.4603,78.751,79.1785,141075.0
2018-05-11 10:00:00,81.59,81.89,81.49,81.79,75855.0,79.2757,79.5672,79.1785,79.47,75855.0
2018-05-11 10:30:00,81.83,81.89,81.5,81.63,57344.0,79.5089,79.5672,79.1882,79.3145,57344.0
2018-05-11 11:00:00,81.62,82.0,81.6,81.78,75984.0,79.3048,79.674,79.2854,79.4603,75984.0
2018-05-11 11:30:00,81.79,81.8,81.63,81.8,47201.0,79.47,79.4797,79.3145,79.4797,47201.0
2018-05-11 12:00:00,81.81,81.86,81.54,81.56,31104.0,79.4894,79.538,79.2271,79.2465,31104.0
2018-05-11 12:30:00,81.59,81.72,81.56,81.66,57750.0,79.2757,79.402,79.2465,79.3437,57750.0
2018-05-11 13:00:00,81.66,81.78,81.62,81.62,36701.0,79.3437,79.4603,79.3048,79.3048,36701.0
2018-05-11 13:30:00,81.58,81.73,81.58,81.61,18728.0,79.2659,79.4117,79.2659,79.2951,18728.0
2018-05-11 14:00:00,81.63,81.72,81.61,81.66,64378.0,79.3145,79.402,79.2951,79.3437,64378.0
2018-05-11 14:30:00,81.66,81.73,81.54,81.59,35365.0,79.3437,79.4117,79.2271,79.2757,35365.0
2018-05-11 15:00:00,81.59,81.59,81.43,81.48,47904.0,79.2757,79.2757,79.1202,79.1688,47904.0
2018-05-11 15:30:00,81.49,81.58,81.36,81.53,151649.0,79.1785,79.2659,79.0522,79.2174,151649.0
2018-05-14 09:30:00,81.84,81.84,81.21,81.37,90309.0,79.5186,79.5186,78.9064,79.0619,90309.0
2018-05-14 10:00:00,81.37,81.84,81.37,81.8,41142.0,79.0619,79.5186,79.0619,79.4797,41142.0
2018-05-14 10:30:00,81.79,81.94,81.62,81.63,85038.0,79.47,79.6157,79.3048,79.3145,85038.0
2018-05-14 11:00:00,81.58,81.81,81.58,81.65,25212.0,79.2659,79.4894,79.2659,79.334,25212.0
2018-05-14 11:30:00,81.64,81.76,81.59,81.71,19886.0,79.3242,79.4408,79.2757,79.3923,19886.0
2018-05-14 12:00:00,81.71,81.79,81.65,81.74,58225.0,79.3923,79.47,79.334,79.4214,58225.0
2018-05-14 12:30:00,81.74,81.75,81.63,81.63,50333.0,79.4214,79.4311,79.3145,79.3145,50333.0
2018-05-14 13:00:00,81.63,81.65,81.37,81.5,17535.0,79.3145,79.334,79.0619,79.1882,17535.0
2018-05-14 13:30:00,81.51,81.69,81.45,81.68,22129.0,79.1979,79.3728,79.1396,79.3631,22129.0
2018-05-14 14:00:00,81.69,81.69,81.38,81.47,20061.0,79.3728,79.3728,79.0716,79.1591,20061.0
2018-05-14 14:30:00,81.46,81.57,81.42,81.42,31465.0,79.1494,79.2562,79.1105,79.1105,31465.0
2018-05-14 15:00:00,81.45,81.5,81.35,81.35,26646.0,79.1396,79.1882,79.0425,79.0425,26646.0
2018-05-14 15:30:00,81.29,81.36,81.17,81.31,99823.0,78.9842,79.0522,78.8676,79.0036,99823.0
2018-05-15 09:30:00,80.85,80.9,79.97,80.01,89580.0,78.5567,78.6052,77.7016,77.7405,89580.0
2018-05-15 10:00:00,80.02,80.06,79.66,79.76,164359.0,77.7502,77.7891,77.4004,77.4976,164359.0
2018-05-15 10:30:00,79.74,80.58,79.74,80.47,103538.0,77.4781,78.2943,77.4781,78.1874,103538.0
2018-05-15 11:00:00,80.47,80.59,80.12,80.47,70624.0,78.1874,78.304,77.8474,78.1874,70624.0
2018-05-15 11:30:00,80.5,80.71,80.34,80.5,61623.0,78.2166,78.4206,78.0611,78.2166,61623.0
2018-05-15 12:00:00,80.5,80.51,80.22,80.28,44847.0,78.2166,78.2263,77.9445,78.0028,44847.0
2018-05-15 12:30:00,80.29,80.43,80.24,80.28,32505.0,78.0125,78.1486,77.964,78.0028,32505.0
2018-05-15 13:00:00,80.26,80.38,80.13,80.13,35709.0,77.9834,78.1,77.8571,77.8571,35709.0
2018-05-15 13:30:00,80.16,80.39,80.13,80.31,37909.0,77.8862,78.1097,77.8571,78.032,37909.0
2018-05-15 14:00:00,80.31,80.6,80.27,80.56,37292.0,78.032,78.3137,77.9931,78.2749,37292.0
2018-05-15 14:30:00,80.55,80.66,80.35,80.44,56390.0,78.2652,78.372,78.0708,78.1583,56390.0
2018-05-15 15:00:00,80.44,80.46,80.14,80.19,52621.0,78.1583,78.1777,77.8668,77.9154,52621.0
2018-05-15 15:30:00,80.17,80.4,80.06,80.35,118196.0,77.8959,78.1194,77.7891,78.0708,118196.0
2018-05-16 09:30:00,80.4,80.46,79.93,80.13,47465.0,78.1194,78.1777,77.6628,77.8571,47465.0
2018-05-16 10:00:00,80.11,80.5,79.92,80.39,79582.0,77.8376,78.2166,77.653,78.1097,79582.0
2018-05-16 10:30:00,80.43,80.83,80.29,80.7,38440.0,78.1486,78.5372,78.0125,78.4109,38440.0
2018-05-16 11:00:00,80.69,80.77,80.55,80.66,26100.0,78.4012,78.4789,78.2652,78.372,26100.0
2018-05-16 11:30:00,80.65,80.95,80.65,80.88,29200.0,78.3623,78.6538,78.3623,78.5858,29200.0
2018-05-16 12:00:00,80.89,81.16,80.89,81.05,29778.0,78.5955,78.8579,78.5955,78.751,29778.0
2018-05-16 12:30:00,81.06,81.25,80.99,81.04,28225.0,78.7607,78.9453,78.6927,78.7413,28225.0
2018-05-16 13:00:00,81.08,81.32,81.02,81.17,38029.0,78.7801,79.0133,78.7218,78.8676,38029.0
2018-05-16 13:30:00,81.2,81.33,81.08,81.33,31821.0,78.8967,79.023,78.7801,79.023,31821.0
2018-05-16 14:00:00,81.31,81.5,81.28,81.45,50357.0,79.0036,79.1882,78.9745,79.1396,50357.0
2018-05-16 14:30:00,81.45,81.77,81.38,81.65,44085.0,79.1396,79.4506,79.0716,79.334,44085.0
2018-05-16 15:00:00,81.61,81.61,81.4,81.41,51496.0,79.2951,79.2951,79.0911,79.1008,51496.0
2018-05-16 15:30:00,81.41,81.45,81.23,81.29,128865.0,79.1008,79.1396,78.9259,78.9842,128865.0
2018-05-17 09:30:00,81.27,81.78,80.85,81.54,56236.0,78.9647,79.4603,78.5567,79.2271,56236.0
2018-05-17 10:00:00,81.56,82.0,81.54,81.89,76497.0,79.2465,79.674,79.2271,79.5672,76497.0
2018-05-17 10:30:00,81.88,82.12,81.83,81.83,36904.0,79.5574,79.7906,79.5089,79.5089,36904.0
2018-05-17 11:00:00,81.82,81.95,81.78,81.84,58063.0,79.4991,79.6255,79.4603,79.5186,58063.0
2018-05-17 11:30:00,81.86,81.86,81.58,81.75,68576.0,79.538,79.538,79.2659,79.4311,68576.0
2018-05-17 12:00:00,81.77,81.88,81.64,81.75,81697.0,79.4506,79.5574,79.3242,79.4311,81697.0
2018-05-17 12:30:00,81.73,81.89,81.73,81.76,32917.0,79.4117,79.5672,79.4117,79.4408,32917.0
2018-05-17 13:00:00,81.76,81.93,81.73,81.89,29128.0,79.4408,79.606,79.4117,79.5672,29128.0
2018-05-17 13:30:00,81.9,81.9,81.6,81.62,28902.0,79.5769,79.5769,79.2854,79.3048,28902.0
2018-05-17 14:00:00,81.62,81.67,81.33,81.63,29093.0,79.3048,79.3534,79.023,79.3145,29093.0
2018-05-17 14:30:00,81.63,81.64,81.45,81.55,41769.0,79.3145,79.3242,79.1396,79.2368,41769.0
2018-05-17 15:00:00,81.55,81.59,81.38,81.38,49813.0,79.2368,79.2757,79.0716,79.0716,49813.0
2018-05-17 15:30:00,81.39,81.44,81.03,81.06,247675.0,79.0813,79.1299,78.7316,78.7607,247675.0
2018-05-18 09:30:00,81.18,81.18,80.32,80.33,51264.0,78.8773,78.8773,78.0417,78.0514,51264.0
2018-05-18 10:00:00,80.34,80.58,79.92,80.45,49880.0,78.0611,78.2943,77.653,78.168,49880.0
2018-05-18 10:30:00,80.45,80.68,80.13,80.38,79455.0,78.168,78.3915,77.8571,78.1,79455.0
2018-05-18 11:00:00,80.37,81.05,80.36,80.97,41297.0,78.0903,78.751,78.0806,78.6733,41297.0
2018-05-18 11:30:00,80.97,81.11,80.94,80.99,24382.0,78.6733,78.8093,78.6441,78.6927,24382.0
2018-05-18 12:00:00,80.98,81.15,80.95,81.06,27825.0,78.683,78.8481,78.6538,78.7607,27825.0
2018-05-18 12:30:00,81.06,81.15,80.97,81.13,19300.0,78.7607,78.8481,78.6733,78.8287,19300.0
2018-05-18 13:00:00,81.13,81.39,81.0,81.3,23850.0,78.8287,79.0813,78.7024,78.9939,23850.0
2018-05-18 13:30:00,81.3,81.57,81.21,81.37,36502.0,78.9939,79.2562,78.9064,79.0619,36502.0
2018-05-18 14:00:00,81.4,81.52,81.36,81.36,36049.0,79.0911,79.2077,79.0522,79.0522,36049.0
2018-05-18 14:30:00,81.37,81.48,81.24,81.31,48328.0,79.0619,79.1688,78.9356,79.0036,48328.0
2018-05-18 15:00:00,81.32,81.39,81.22,81.28,38387.0,79.0133,79.0813,78.9162,78.9745,38387.0
2018-05-18 15:30:00,81.29,81.29,81.15,81.18,126550.0,78.9842,78.9842,78.8481,78.8773,126550.0
2018-05-21 09:30:00,81.5,82.12,81.5,81.56,72385.0,79.1882,79.7906,79.1882,79.2465,72385.0
2018-05-21 10:00:00,81.48,81.87,81.46,81.77,19472.0,79.1688,79.5477,79.1494,79.4506,19472.0
2018-05-21 10:30:00,81.82,81.91,81.52,81.61,32505.0,79.4991,79.5866,79.2077,79.2951,32505.0
2018-05-21 11:00:00,81.61,81.68,81.35,81.35,47307.0,79.2951,79.3631,79.0425,79.0425,47307.0
2018-05-21 11:30:00,81.33,81.42,81.17,81.42,14890.0,79.023,79.1105,78.8676,79.1105,14890.0
2018-05-21 12:00:00,81.41,81.75,81.38,81.56,12550.0,79.1008,79.4311,79.0716,79.2465,12550.0
2018-05-21 12:30:00,81.58,81.63,81.49,81.53,29573.0,79.2659,79.3145,79.1785,79.2174,29573.0
2018-05-21 13:00:00,81.54,81.57,81.46,81.47,10191.0,79.2271,79.2562,79.1494,79.1591,10191.0
2018-05-21 13:30:00,81.48,81.49,81.37,81.39,11388.0,79.1688,79.1785,79.0619,79.0813,11388.0
2018-05-21 14:00:00,81.39,81.42,81.2,81.31,23791.0,79.0813,79.1105,78.8967,79.0036,23791.0
2018-05-21 14:30:00,81.33,81.33,81.18,81.21,28210.0,79.023,79.023,78.8773,78.9064,28210.0
2018-05-21 15:00:00,81.2,81.29,81.19,81.24,41663.0,78.8967,78.9842,78.887,78.9356,41663.0
2018-05-21 15:30:00,81.24,81.26,81.14,81.2,104488.0,78.9356,78.955,78.8384,78.8967,104488.0
2018-05-22 09:30:00,81.48,81.88,81.15,81.29,87284.0,79.1688,79.5574,78.8481,78.9842,87284.0
2018-05-22 10:00:00,81.29,81.29,80.66,80.67,12580.0,78.9842,78.9842,78.372,78.3818,12580.0
2018-05-22 10:30:00,80.64,81.0,80.58,80.85,27913.0,78.3526,78.7024,78.2943,78.5567,27913.0
2018-05-22 11:00:00,80.87,81.0,80.86,81.0,23877.0,78.5761,78.7024,78.5664,78.7024,23877.0
2018-05-22 11:30:00,81.0,81.0,80.86,80.93,14124.0,78.7024,78.7024,78.5664,78.6344,14124.0
2018-05-22 12:00:00,80.93,80.98,80.86,80.87,12077.0,78.6344,78.683,78.5664,78.5761,12077.0
2018-05-22 12:30:00,80.88,80.89,80.8,80.85,10150.0,78.5858,78.5955,78.5081,78.5567,10150.0
2018-05-22 13:00:00,80.83,80.95,80.83,80.91,18702.0,78.5372,78.6538,78.5372,78.615,18702.0
2018-05-22 13:30:00,80.91,80.91,80.61,80.75,30340.0,78.615,78.615,78.3235,78.4595,30340.0
2018-05-22 14:00:00,80.75,80.82,80.67,80.71,14374.0,78.4595,78.5275,78.3818,78.4206,14374.0
2018-05-22 14:30:00,80.71,80.71,80.49,80.52,20920.0,78.4206,78.4206,78.2069,78.236,20920.0
2018-05-22 15:00:00,80.54,80.63,80.5,80.55,32490.0,78.2554,78.3429,78.2166,78.2652,32490.0
2018-05-22 15:30:00,80.55,80.57,80.32,80.42,69219.0,78.2652,78.2846,78.0417,78.1389,69219.0
2018-05-23 09:30:00,80.25,80.78,80.12,80.76,38891.0,77.9737,78.4886,77.8474,78.4692,38891.0
2018-05-23 10:00:00,80.83,80.88,80.62,80.64,21440.0,78.5372,78.5858,78.3332,78.3526,21440.0
2018-05-23 10:30:00,80.66,80.74,80.37,80.52,22978.0,78.372,78.4498,78.0903,78.236,22978.0
2018-05-23 11:00:00,80.51,80.56,80.38,80.52,10340.0,78.2263,78.2749,78.1,78.236,10340.0
2018-05-23 11:30:00,80.53,80.62,80.44,80.44,13300.0,78.2457,78.3332,78.1583,78.1583,13300.0
2018-05-23 12:00:00,80.44,80.58,80.44,80.48,12204.0,78.1583,78.2943,78.1583,78.1972,12204.0
2018-05-23 12:30:00,80.49,80.68,80.48,80.68,14018.0,78.2069,78.3915,78.1972,78.3915,14018.0
2018-05-23 13:00:00,80.69,80.72,80.54,80.68,28713.0,78.4012,78.4303,78.2554,78.3915,28713.0
2018-05-23 13:30:00,80.72,80.76,80.68,80.7,9387.0,78.4303,78.4692,78.3915,78.4109,9387.0
2018-05-23 14:00:00,80.68,80.9,80.63,80.72,22776.0,78.3915,78.6052,78.3429,78.4303,22776.0
2018-05-23 14:30:00,80.69,80.79,80.69,80.75,17569.0,78.4012,78.4984,78.4012,78.4595,17569.0
2018-05-23 15:00:00,80.75,80.89,80.71,80.89,18008.0,78.4595,78.5955,78.4206,78.5955,18008.0
2018-05-23 15:30:00,80.9,80.91,80.71,80.87,62927.0,78.6052,78.615,78.4206,78.5761,62927.0
2018-05-24 09:30:00,80.93,81.46,80.68,81.0,70253.0,78.6344,79.1494,78.3915,78.7024,70253.0
2018-05-24 10:00:00,81.0,81.0,80.81,80.81,19056.0,78.7024,78.7024,78.5178,78.5178,19056.0
2018-05-24 10:30:00,80.8,80.88,80.65,80.71,27038.0,78.5081,78.5858,78.3623,78.4206,27038.0
2018-05-24 11:00:00,80.71,81.0,80.71,80.92,15787.0,78.4206,78.7024,78.4206,78.6247,15787.0
2018-05-24 11:30:00,80.93,80.97,80.72,80.88,18295.0,78.6344,78.6733,78.4303,78.5858,18295.0
2018-05-24 12:00:00,80.92,80.94,80.77,80.86,14500.0,78.6247,78.6441,78.4789,78.5664,14500.0
2018-05-24 12:30:00,80.88,80.88,80.68,80.75,13389.0,78.5858,78.5858,78.3915,78.4595,13389.0
2018-05-24 13:00:00,80.75,80.96,80.75,80.84,12703.0,78.4595,78.6635,78.4595,78.5469,12703.0
2018-05-24 13:30:00,80.87,80.98,80.85,80.96,13588.0,78.5761,78.683,78.5567,78.6635,13588.0
2018-05-24 14:00:00,80.97,81.07,80.92,81.01,21606.0,78.6733,78.7704,78.6247,78.7121,21606.0
2018-05-24 14:30:00,81.01,81.02,80.87,80.88,17067.0,78.7121,78.7218,78.5761,78.5858,17067.0
2018-05-24 15:00:00,80.88,81.03,80.84,80.88,30244.0,78.5858,78.7316,78.5469,78.5858,30244.0
2018-05-24 15:30:00,80.87,80.98,80.87,80.92,76186.0,78.5761,78.683,78.5761,78.6247,76186.0
2018-05-25 09:30:00,80.7,81.37,80.7,80.81,39157.0,78.4109,79.0619,78.4109,78.5178,39157.0
2018-05-25 10:00:00,80.7,80.81,80.56,80.66,19988.0,78.4109,78.5178,78.2749,78.372,19988.0
2018-05-25 10:30:00,80.68,80.68,80.47,80.55,22564.0,78.3915,78.3915,78.1874,78.2652,22564.0
2018-05-25 11:00:00,80.59,80.74,80.54,80.69,9534.0,78.304,78.4498,78.2554,78.4012,9534.0
2018-05-25 11:30:00,80.71,80.81,80.64,80.67,13188.0,78.4206,78.5178,78.3526,78.3818,13188.0
2018-05-25 12:00:00,80.64,80.7,80.55,80.61,8711.0,78.3526,78.4109,78.2652,78.3235,8711.0
2018-05-25 12:30:00,80.61,80.69,80.58,80.6,10362.0,78.3235,78.4012,78.2943,78.3137,10362.0
2018-05-25 13:00:00,80.62,80.68,80.57,80.66,7007.0,78.3332,78.3915,78.2846,78.372,7007.0
2018-05-25 13:30:00,80.63,80.65,80.6,80.62,10329.0,78.3429,78.3623,78.3137,78.3332,10329.0
2018-05-25 14:00:00,80.61,80.83,80.6,80.83,18530.0,78.3235,78.5372,78.3137,78.5372,18530.0
2018-05-25 14:30:00,80.82,80.83,80.71,80.72,14406.0,78.5275,78.5372,78.4206,78.4303,14406.0
2018-05-25 15:00:00,80.72,80.99,80.67,80.99,25806.0,78.4303,78.6927,78.3818,78.6927,25806.0
2018-05-25 15:30:00,81.0,81.0,80.86,80.88,55596.0,78.7024,78.7024,78.5664,78.5858,55596.0
2018-05-29 09:30:00,80.19,80.74,80.07,80.74,32893.0,77.9154,78.4498,77.7988,78.4498,32893.0
2018-05-29 10:00:00,80.74,80.81,80.59,80.72,12075.0,78.4498,78.5178,78.304,78.4303,12075.0
2018-05-29 10:30:00,80.66,80.73,80.52,80.7,21563.0,78.372,78.4401,78.236,78.4109,21563.0
2018-05-29 11:00:00,80.68,80.7,80.43,80.6,16160.0,78.3915,78.4109,78.1486,78.3137,16160.0
2018-05-29 11:30:00,80.57,80.57,80.25,80.32,10507.0,78.2846,78.2846,77.9737,78.0417,10507.0
2018-05-29 12:00:00,80.26,80.29,80.09,80.26,10050.0,77.9834,78.0125,77.8182,77.9834,10050.0
2018-05-29 12:30:00,80.25,80.42,80.24,80.4,10257.0,77.9737,78.1389,77.964,78.1194,10257.0
2018-05-29 13:00:00,80.4,80.4,80.1,80.15,18251.0,78.1194,78.1194,77.8279,77.8765,18251.0
2018-05-29 13:30:00,80.14,80.27,80.06,80.14,62924.0,77.8668,77.9931,77.7891,77.8668,62924.0
2018-05-29 14:00:00,80.16,80.16,79.8,80.0,97915.0,77.8862,77.8862,77.5364,77.7308,97915.0
2018-05-29 14:30:00,79.99,80.01,79.72,79.74,11369.0,77.7211,77.7405,77.4587,77.4781,11369.0
2018-05-29 15:00:00,79.73,79.88,79.65,79.8,18045.0,77.4684,77.6142,77.3907,77.5364,18045.0
2018-05-29 15:30:00,79.78,79.91,79.69,79.76,90372.0,77.517,77.6433,77.4296,77.4976,90372.0
2018-05-30 09:30:00,80.24,81.42,80.05,81.37,61747.0,77.964,79.1105,77.7793,79.0619,61747.0
2018-05-30 10:00:00,81.48,81.7,81.44,81.57,21826.0,79.1688,79.3825,79.1299,79.2562,21826.0
2018-05-30 10:30:00,81.58,81.83,81.43,81.83,20836.0,79.2659,79.5089,79.1202,79.5089,20836.0
2018-05-30 11:00:00,81.89,81.92,81.7,81.74,41775.0,79.5672,79.5963,79.3825,79.4214,41775.0
2018-05-30 11:30:00,81.74,82.04,81.71,82.04,28424.0,79.4214,79.7129,79.3923,79.7129,28424.0
2018-05-30 12:00:00,82.04,82.24,82.04,82.1,24662.0,79.7129,79.9072,79.7129,79.7712,24662.0
2018-05-30 12:30:00,82.13,82.13,82.0,82.03,18458.0,79.8003,79.8003,79.674,79.7032,18458.0
2018-05-30 13:00:00,82.03,82.17,82.0,82.12,23154.0,79.7032,79.8392,79.674,79.7906,23154.0
2018-05-30 13:30:00,82.13,82.37,82.05,82.33,29480.0,79.8003,80.0335,79.7226,79.9947,29480.0
2018-05-30 14:00:00,82.32,82.32,82.15,82.27,21617.0,79.985,79.985,79.8198,79.9364,21617.0
2018-05-30 14:30:00,82.27,82.52,82.26,82.5,38216.0,79.9364,80.1793,79.9267,80.1599,38216.0
2018-05-30 15:00:00,82.5,82.62,82.34,82.34,56090.0,80.1599,80.2764,80.0044,80.0044,56090.0
2018-05-30 15:30:00,82.34,82.4,82.02,82.02,117656.0,80.0044,80.0627,79.6935,79.6935,117656.0
2018-05-31 09:30:00,81.89,82.5,81.79,81.92,56934.0,79.5672,80.1599,79.47,79.5963,56934.0
2018-05-31 10:00:00,81.98,82.04,81.83,81.99,15061.0,79.6546,79.7129,79.5089,79.6643,15061.0
2018-05-31 10:30:00,81.99,82.09,81.84,82.06,14081.0,79.6643,79.7615,79.5186,79.7323,14081.0
2018-05-31 11:00:00,82.09,82.29,82.04,82.17,14777.0,79.7615,79.9558,79.7129,79.8392,14777.0
2018-05-31 11:30:00,82.15,82.24,81.97,82.09,9619.0,79.8198,79.9072,79.6449,79.7615,9619.0
2018-05-31 12:00:00,82.09,82.09,81.86,81.86,21228.0,79.7615,79.7615,79.538,79.538,21228.0
2018-05-31 12:30:00,81.92,81.96,81.71,81.82,12864.0,79.5963,79.6352,79.3923,79.4991,12864.0
2018-05-31 13:00:00,81.79,81.81,81.59,81.64,10249.0,79.47,79.4894,79.2757,79.3242,10249.0
2018-05-31 13:30:00,81.65,81.67,81.28,81.28,12400.0,79.334,79.3534,78.9745,78.9745,12400.0
2018-05-31 14:00:00,81.28,81.44,81.27,81.4,11299.0,78.9745,79.1299,78.9647,79.0911,11299.0
2018-05-31 14:30:00,81.4,81.53,81.31,81.44,17728.0,79.0911,79.2174,79.0036,79.1299,17728.0
2018-05-31 15:00:00,81.44,81.6,81.34,81.56,30424.0,79.1299,79.2854,79.0328,79.2465,30424.0
2018-05-31 15:30:00,81.56,81.76,81.48,81.73,118321.0,79.2465,79.4408,79.1688,79.4117,118321.0
2018-06-01 09:30:00,82.16,83.79,81.96,83.78,93595.0,79.8295,81.4133,79.6352,81.4035,93595.0
2018-06-01 10:00:00,83.73,83.95,83.52,83.8,54888.0,81.355,81.5687,81.1509,81.423,54888.0
2018-06-01 10:30:00,83.81,84.15,83.55,84.09,66067.0,81.4327,81.7631,81.1801,81.7048,66067.0
2018-06-01 11:00:00,84.14,84.41,84.05,84.29,54701.0,81.7533,82.0157,81.6659,81.8991,54701.0
2018-06-01 11:30:00,84.3,84.4,84.2,84.39,88171.0,81.9088,82.006,81.8116,81.9962,88171.0
2018-06-01 12:00:00,84.4,84.66,84.35,84.44,61391.0,82.006,82.2586,81.9574,82.0448,61391.0
2018-06-01 12:30:00,84.45,84.54,84.11,84.19,52439.0,82.0545,82.142,81.7242,81.8019,52439.0
2018-06-01 13:00:00,84.18,84.4,84.08,84.15,37316.0,81.7922,82.006,81.695,81.7631,37316.0
2018-06-01 13:30:00,84.15,84.23,84.07,84.11,30119.0,81.7631,81.8408,81.6853,81.7242,30119.0
2018-06-01 14:00:00,84.14,84.23,83.95,84.23,51473.0,81.7533,81.8408,81.5687,81.8408,51473.0
2018-06-01 14:30:00,84.25,84.29,83.88,83.92,49094.0,81.8602,81.8991,81.5007,81.5396,49094.0
2018-06-01 15:00:00,83.93,84.05,83.76,83.93,73761.0,81.5493,81.6659,81.3841,81.5493,73761.0
2018-06-01 15:30:00,83.93,84.33,83.91,84.18,176657.0,81.5493,81.9379,81.5299,81.7922,176657.0
2018-06-04 09:30:00,84.5,84.5,83.65,83.77,64411.0,82.1031,82.1031,81.2772,81.3938,64411.0
2018-06-04 10:00:00,83.79,84.19,83.66,84.12,19130.0,81.4133,81.8019,81.2869,81.7339,19130.0
2018-06-04 10:30:00,84.12,84.24,83.99,84.23,16693.0,81.7339,81.8505,81.6076,81.8408,16693.0
2018-06-04 11:00:00,84.24,84.28,83.76,83.99,21163.0,81.8505,81.8894,81.3841,81.6076,21163.0
2018-06-04 11:30:00,83.99,84.08,83.86,84.03,19596.0,81.6076,81.695,81.4813,81.6465,19596.0
2018-06-04 12:00:00,84.01,84.01,83.84,83.98,12203.0,81.627,81.627,81.4618,81.5979,12203.0
2018-06-04 12:30:00,84.0,84.0,83.86,83.89,16908.0,81.6173,81.6173,81.4813,81.5104,16908.0
2018-06-04 13:00:00,83.89,83.89,83.78,83.87,11846.0,81.5104,81.5104,81.4035,81.491,11846.0
2018-06-04 13:30:00,83.88,83.89,83.75,83.77,11859.0,81.5007,81.5104,81.3744,81.3938,11859.0
2018-06-04 14:00:00,83.77,83.87,83.68,83.79,16519.0,81.3938,81.491,81.3064,81.4133,16519.0
2018-06-04 14:30:00,83.81,84.03,83.81,84.03,19197.0,81.4327,81.6465,81.4327,81.6465,19197.0
2018-06-04 15:00:00,84.04,84.27,84.03,84.2,25760.0,81.6562,81.8796,81.6465,81.8116,25760.0
2018-06-04 15:30:00,84.18,84.35,84.13,84.27,63166.0,81.7922,81.9574,81.7436,81.8796,63166.0
2018-06-05 09:30:00,83.86,84.89,83.43,84.63,67675.0,81.4813,82.4821,81.0635,82.2294,67675.0
2018-06-05 10:00:00,84.66,84.77,84.41,84.6,35338.0,82.2586,82.3655,82.0157,82.2003,35338.0
2018-06-05 10:30:00,84.59,84.59,84.11,84.43,57176.0,82.1906,82.1906,81.7242,82.0351,57176.0
2018-06-05 11:00:00,84.45,84.48,83.91,84.07,88211.0,82.0545,82.0837,81.5299,81.6853,88211.0
2018-06-05 11:30:00,84.06,84.13,83.85,84.02,19405.0,81.6756,81.7436,81.4716,81.6367,19405.0
2018-06-05 12:00:00,84.02,84.06,83.9,84.06,14900.0,81.6367,81.6756,81.5201,81.6756,14900.0
2018-06-05 12:30:00,84.06,84.06,83.88,84.0,16620.0,81.6756,81.6756,81.5007,81.6173,16620.0
2018-06-05 13:00:00,84.01,84.19,83.98,84.13,15789.0,81.627,81.8019,81.5979,81.7436,15789.0
2018-06-05 13:30:00,84.15,84.17,83.99,84.0,12353.0,81.7631,81.7825,81.6076,81.6173,12353.0
2018-06-05 14:00:00,83.99,83.99,83.7,83.86,22901.0,81.6076,81.6076,81.3258,81.4813,22901.0
2018-06-05 14:30:00,83.84,83.85,83.59,83.67,28657.0,81.4618,81.4716,81.2189,81.2967,28657.0
2018-06-05 15:00:00,83.67,83.77,83.6,83.6,36005.0,81.2967,81.3938,81.2287,81.2287,36005.0
2018-06-05 15:30:00,83.6,83.64,83.47,83.57,115618.0,81.2287,81.2675,81.1023,81.1995,115618.0
2018-06-06 09:30:00,83.7,84.03,83.42,83.53,98307.0,81.3258,81.6465,81.0538,81.1606,98307.0
2018-06-06 10:00:00,83.53,83.62,83.15,83.15,44649.0,81.1606,81.2481,80.7914,80.7914,44649.0
2018-06-06 10:30:00,83.13,83.36,83.04,83.31,22652.0,80.772,80.9955,80.6845,80.9469,22652.0
2018-06-06 11:00:00,83.31,83.59,83.2,83.45,78142.0,80.9469,81.2189,80.84,81.0829,78142.0
2018-06-06 11:30:00,83.45,83.53,83.33,83.44,40701.0,81.0829,81.1606,80.9663,81.0732,40701.0
2018-06-06 12:00:00,83.42,83.67,83.35,83.55,19640.0,81.0538,81.2967,80.9857,81.1801,19640.0
2018-06-06 12:30:00,83.55,83.59,83.41,83.43,27837.0,81.1801,81.2189,81.044,81.0635,27837.0
2018-06-06 13:00:00,83.44,83.51,83.38,83.4,19014.0,81.0732,81.1412,81.0149,81.0343,19014.0
2018-06-06 13:30:00,83.42,83.62,83.38,83.55,32510.0,81.0538,81.2481,81.0149,81.1801,32510.0
2018-06-06 14:00:00,83.54,83.69,83.49,83.69,30137.0,81.1704,81.3161,81.1218,81.3161,30137.0
2018-06-06 14:30:00,83.7,83.9,83.66,83.85,74363.0,81.3258,81.5201,81.2869,81.4716,74363.0
2018-06-06 15:00:00,83.89,84.21,83.85,84.1,40423.0,81.5104,81.8213,81.4716,81.7145,40423.0
2018-06-06 15:30:00,84.07,84.24,84.03,84.14,91530.0,81.6853,81.8505,81.6465,81.7533,91530.0
2018-06-07 09:30:00,84.35,84.53,83.91,84.24,99723.0,81.9574,82.1323,81.5299,81.8505,99723.0
2018-06-07 10:00:00,84.22,84.41,84.04,84.41,56264.0,81.8311,82.0157,81.6562,82.0157,56264.0
2018-06-07 10:30:00,84.41,84.41,84.1,84.26,37030.0,82.0157,82.0157,81.7145,81.8699,37030.0
2018-06-07 11:00:00,84.24,84.24,83.93,84.0,18829.0,81.8505,81.8505,81.5493,81.6173,18829.0
2018-06-07 11:30:00,84.01,84.05,83.91,84.01,31902.0,81.627,81.6659,81.5299,81.627,31902.0
2018-06-07 12:00:00,84.01,84.15,83.96,84.08,23392.0,81.627,81.7631,81.5784,81.695,23392.0
2018-06-07 12:30:00,84.08,84.12,83.99,84.05,42230.0,81.695,81.7339,81.6076,81.6659,42230.0
2018-06-07 13:00:00,84.03,84.13,83.98,84.12,18377.0,81.6465,81.7436,81.5979,81.7339,18377.0
2018-06-07 13:30:00,84.12,84.19,84.06,84.13,22835.0,81.7339,81.8019,81.6756,81.7436,22835.0
2018-06-07 14:00:00,84.15,84.15,83.87,84.01,13082.0,81.7631,81.7631,81.491,81.627,13082.0
2018-06-07 14:30:00,84.04,84.23,84.01,84.03,16587.0,81.6562,81.8408,81.627,81.6465,16587.0
2018-06-07 15:00:00,84.04,84.12,83.9,83.93,19308.0,81.6562,81.7339,81.5201,81.5493,19308.0
2018-06-07 15:30:00,83.93,84.04,83.71,83.95,79608.0,81.5493,81.6562,81.3355,81.5687,79608.0
2018-06-08 09:30:00,83.61,83.72,83.11,83.12,33958.0,81.2384,81.3452,80.7526,80.7623,33958.0
2018-06-08 10:00:00,83.08,83.28,82.7,82.76,23512.0,80.7234,80.9177,80.3542,80.4125,23512.0
2018-06-08 10:30:00,82.77,82.8,82.37,82.43,18958.0,80.4222,80.4513,80.0335,80.0918,18958.0
2018-06-08 11:00:00,82.39,82.39,82.19,82.3,26396.0,80.053,80.053,79.8586,79.9655,26396.0
2018-06-08 11:30:00,82.31,82.67,82.22,82.64,52435.0,79.9752,80.325,79.8878,80.2959,52435.0
2018-06-08 12:00:00,82.67,82.74,82.47,82.5,12474.0,80.325,80.393,80.1307,80.1599,12474.0
2018-06-08 12:30:00,82.51,82.61,82.5,82.61,10847.0,80.1696,80.2667,80.1599,80.2667,10847.0
2018-06-08 13:00:00,82.64,82.82,82.64,82.7,17096.0,80.2959,80.4708,80.2959,80.3542,17096.0
2018-06-08 13:30:00,82.72,82.85,82.6,82.64,12037.0,80.3736,80.4999,80.257,80.2959,12037.0
2018-06-08 14:00:00,82.63,82.72,82.61,82.7,13963.0,80.2862,80.3736,80.2667,80.3542,13963.0
2018-06-08 14:30:00,82.69,82.71,82.54,82.7,21144.0,80.3445,80.3639,80.1987,80.3542,21144.0
2018-06-08 15:00:00,82.67,82.75,82.59,82.67,19786.0,80.325,80.4028,80.2473,80.325,19786.0
2018-06-08 15:30:00,82.69,82.75,82.56,82.6,80351.0,80.3445,80.4028,80.2182,80.257,80351.0
2018-06-11 09:30:00,82.75,83.31,82.5,82.5,35834.0,80.4028,80.9469,80.1599,80.1599,35834.0
2018-06-11 10:00:00,82.56,83.42,82.55,83.01,45577.0,80.2182,81.0538,80.2084,80.6554,45577.0
2018-06-11 10:30:00,83.02,83.39,83.02,83.08,29813.0,80.6651,81.0246,80.6651,80.7234,29813.0
2018-06-11 11:00:00,83.12,83.32,83.11,83.27,21918.0,80.7623,80.9566,80.7526,80.908,21918.0
2018-06-11 11:30:00,83.31,83.37,83.01,83.1,26048.0,80.9469,81.0052,80.6554,80.7428,26048.0
2018-06-11 12:00:00,83.15,83.35,83.15,83.31,20885.0,80.7914,80.9857,80.7914,80.9469,20885.0
2018-06-11 12:30:00,83.31,83.35,83.17,83.17,15369.0,80.9469,80.9857,80.8108,80.8108,15369.0
2018-06-11 13:00:00,83.17,83.26,83.09,83.12,15932.0,80.8108,80.8983,80.7331,80.7623,15932.0
2018-06-11 13:30:00,83.12,83.25,83.1,83.17,15748.0,80.7623,80.8886,80.7428,80.8108,15748.0
2018-06-11 14:00:00,83.17,83.3,83.04,83.27,27379.0,80.8108,80.9372,80.6845,80.908,27379.0
2018-06-11 14:30:00,83.3,83.3,83.11,83.21,17168.0,80.9372,80.9372,80.7526,80.8497,17168.0
2018-06-11 15:00:00,83.21,83.38,83.2,83.34,24066.0,80.8497,81.0149,80.84,80.976,24066.0
2018-06-11 15:30:00,83.35,83.53,83.32,83.52,108773.0,80.9857,81.1606,80.9566,81.1509,108773.0
2018-06-12 09:30:00,83.89,84.31,83.66,83.9,58213.0,81.5104,81.9185,81.2869,81.5201,58213.0
2018-06-12 10:00:00,83.93,84.04,83.74,83.91,33561.0,81.5493,81.6562,81.3647,81.5299,33561.0
2018-06-12 10:30:00,83.93,84.37,83.83,84.18,63421.0,81.5493,81.9768,81.4521,81.7922,63421.0
2018-06-12 11:00:00,84.19,84.27,83.5,83.92,643872.0,81.8019,81.8796,81.1315,81.5396,643872.0
2018-06-12 11:30:00,83.9,83.99,83.66,83.68,158040.0,81.5201,81.6076,81.2869,81.3064,158040.0
2018-06-12 12:00:00,83.68,83.68,83.38,83.47,48555.0,81.3064,81.3064,81.0149,81.1023,48555.0
2018-06-12 12:30:00,83.47,83.48,83.17,83.27,43882.0,81.1023,81.1121,80.8108,80.908,43882.0
2018-06-12 13:00:00,83.28,83.4,83.2,83.28,40397.0,80.9177,81.0343,80.84,80.9177,40397.0
2018-06-12 13:30:00,83.3,83.42,83.09,83.33,105774.0,80.9372,81.0538,80.7331,80.9663,105774.0
2018-06-12 14:00:00,83.34,83.35,83.04,83.04,33849.0,80.976,80.9857,80.6845,80.6845,33849.0
2018-06-12 14:30:00,83.02,83.07,82.88,82.88,51496.0,80.6651,80.7137,80.5291,80.5291,51496.0
2018-06-12 15:00:00,82.89,83.09,82.79,82.89,75495.0,80.5388,80.7331,80.4416,80.5388,75495.0
2018-06-12 15:30:00,82.88,83.16,82.85,82.92,149317.0,80.5291,80.8011,80.4999,80.5679,149317.0
2018-06-13 09:30:00,82.92,84.16,82.92,84.0,83670.0,80.5679,81.7728,80.5679,81.6173,83670.0
2018-06-13 10:00:00,84.04,84.07,83.82,83.82,53658.0,81.6562,81.6853,81.4424,81.4424,53658.0
2018-06-13 10:30:00,83.71,83.87,83.44,83.52,29147.0,81.3355,81.491,81.0732,81.1509,29147.0
2018-06-13 11:00:00,83.53,83.7,83.47,83.69,29270.0,81.1606,81.3258,81.1023,81.3161,29270.0
2018-06-13 11:30:00,83.68,83.79,83.59,83.61,21466.0,81.3064,81.4133,81.2189,81.2384,21466.0
2018-06-13 12:00:00,83.61,83.61,83.09,83.23,44797.0,81.2384,81.2384,80.7331,80.8691,44797.0
2018-06-13 12:30:00,83.21,83.35,83.12,83.28,22227.0,80.8497,80.9857,80.7623,80.9177,22227.0
2018-06-13 13:00:00,83.24,83.41,83.17,83.17,18033.0,80.8789,81.044,80.8108,80.8108,18033.0
2018-06-13 13:30:00,83.17,83.23,83.07,83.15,25902.0,80.8108,80.8691,80.7137,80.7914,25902.0
2018-06-13 14:00:00,83.15,83.2,82.86,82.86,22246.0,80.7914,80.84,80.5096,80.5096,22246.0
2018-06-13 14:30:00,82.87,82.98,82.73,82.96,39553.0,80.5194,80.6262,80.3833,80.6068,39553.0
2018-06-13 15:00:00,82.95,83.21,82.95,83.01,41222.0,80.5971,80.8497,80.5971,80.6554,41222.0
2018-06-13 15:30:00,83.01,83.06,82.81,82.87,127602.0,80.6554,80.704,80.4611,80.5194,127602.0
2018-06-14 09:30:00,83.38,83.41,82.91,83.01,24177.0,81.0149,81.044,80.5582,80.6554,24177.0
2018-06-14 10:00:00,82.99,83.21,82.97,83.06,16447.0,80.636,80.8497,80.6165,80.704,16447.0
2018-06-14 10:30:00,83.09,83.1,82.73,82.73,24736.0,80.7331,80.7428,80.3833,80.3833,24736.0
2018-06-14 11:00:00,82.69,83.08,82.53,82.9,22095.0,80.3445,80.7234,80.189,80.5485,22095.0
2018-06-14 11:30:00,82.9,82.9,82.71,82.73,29677.0,80.5485,80.5485,80.3639,80.3833,29677.0
2018-06-14 12:00:00,82.74,82.87,82.71,82.74,19086.0,80.393,80.5194,80.3639,80.393,19086.0
2018-06-14 12:30:00,82.74,82.94,82.74,82.92,12659.0,80.393,80.5874,80.393,80.5679,12659.0
2018-06-14 13:00:00,82.94,83.06,82.91,83.05,15198.0,80.5874,80.704,80.5582,80.6943,15198.0
2018-06-14 13:30:00,83.06,83.26,83.05,83.13,25440.0,80.704,80.8983,80.6943,80.772,25440.0
2018-06-14 14:00:00,83.11,83.14,82.88,82.91,16164.0,80.7526,80.7817,80.5291,80.5582,16164.0
2018-06-14 14:30:00,82.91,82.91,82.79,82.79,15472.0,80.5582,80.5582,80.4416,80.4416,15472.0
2018-06-14 15:00:00,82.8,82.94,82.74,82.84,24888.0,80.4513,80.5874,80.393,80.4902,24888.0
2018-06-14 15:30:00,82.86,83.02,82.85,82.99,55928.0,80.5096,80.6651,80.4999,80.636,55928.0
2018-06-15 09:30:00,82.73,82.9,82.3,82.75,31622.0,80.3833,80.5485,79.9655,80.4028,31622.0
2018-06-15 10:00:00,82.72,82.95,82.62,82.7,21037.0,80.3736,80.5971,80.2764,80.3542,21037.0
2018-06-15 10:30:00,82.62,82.86,82.42,82.78,19310.0,80.2764,80.5096,80.0821,80.4319,19310.0
2018-06-15 11:00:00,82.78,82.82,82.59,82.64,14828.0,80.4319,80.4708,80.2473,80.2959,14828.0
2018-06-15 11:30:00,82.61,82.74,82.5,82.72,16256.0,80.2667,80.393,80.1599,80.3736,16256.0
2018-06-15 12:00:00,82.72,82.95,82.63,82.95,12366.0,80.3736,80.5971,80.2862,80.5971,12366.0
2018-06-15 12:30:00,82.95,83.17,82.89,83.17,16280.0,80.5971,80.8108,80.5388,80.8108,16280.0
2018-06-15 13:00:00,83.15,83.23,83.11,83.17,10695.0,80.7914,80.8691,80.7526,80.8108,10695.0
2018-06-15 13:30:00,83.17,83.21,83.03,83.03,8487.0,80.8108,80.8497,80.6748,80.6748,8487.0
2018-06-15 14:00:00,83.04,83.39,83.02,83.39,18143.0,80.6845,81.0246,80.6651,81.0246,18143.0
2018-06-15 14:30:00,83.35,83.45,83.29,83.45,23658.0,80.9857,81.0829,80.9274,81.0829,23658.0
2018-06-15 15:00:00,83.45,83.48,83.35,83.47,20138.0,81.0829,81.1121,80.9857,81.1023,20138.0
2018-06-15 15:30:00,83.47,83.69,83.42,83.68,62584.0,81.1023,81.3161,81.0538,81.3064,62584.0
2018-06-18 09:30:00,82.93,83.49,82.36,83.39,26758.0,80.7222,81.2673,80.1674,81.1699,26758.0
2018-06-18 10:00:00,83.39,83.7,83.39,83.6,31909.0,81.1699,81.4717,81.1699,81.3743,31909.0
2018-06-18 10:30:00,83.61,83.98,83.59,83.8,35433.0,81.3841,81.7442,81.3646,81.569,35433.0
2018-06-18 11:00:00,83.78,83.91,83.71,83.81,28725.0,81.5496,81.6761,81.4814,81.5788,28725.0
2018-06-18 11:30:00,83.85,83.89,83.45,83.46,21704.0,81.6177,81.6566,81.2283,81.2381,21704.0
2018-06-18 12:00:00,83.52,83.57,83.35,83.35,8977.0,81.2965,81.3451,81.131,81.131,8977.0
2018-06-18 12:30:00,83.35,83.44,83.3,83.44,9445.0,81.131,81.2186,81.0823,81.2186,9445.0
2018-06-18 13:00:00,83.44,83.54,83.39,83.44,9101.0,81.2186,81.3159,81.1699,81.2186,9101.0
2018-06-18 13:30:00,83.39,83.5,83.28,83.32,8010.0,81.1699,81.277,81.0629,81.1018,8010.0
2018-06-18 14:00:00,83.34,83.44,83.32,83.41,10294.0,81.1213,81.2186,81.1018,81.1894,10294.0
2018-06-18 14:30:00,83.38,83.45,83.29,83.39,12265.0,81.1602,81.2283,81.0726,81.1699,12265.0
2018-06-18 15:00:00,83.41,83.45,83.3,83.42,22807.0,81.1894,81.2283,81.0823,81.1991,22807.0
2018-06-18 15:30:00,83.47,83.71,83.41,83.62,105796.0,81.2478,81.4814,81.1894,81.3938,105796.0
2018-06-19 09:30:00,82.75,83.34,82.27,82.36,26906.0,80.547,81.1213,80.0798,80.1674,26906.0
2018-06-19 10:00:00,82.25,82.27,81.68,81.78,26135.0,80.0603,80.0798,79.5055,79.6028,26135.0
2018-06-19 10:30:00,81.75,82.62,81.64,82.2,24454.0,79.5736,80.4204,79.4665,80.0116,24454.0
2018-06-19 11:00:00,82.25,82.61,82.25,82.42,16378.0,80.0603,80.4107,80.0603,80.2258,16378.0
2018-06-19 11:30:00,82.4,82.61,82.38,82.57,15904.0,80.2063,80.4107,80.1868,80.3718,15904.0
2018-06-19 12:00:00,82.53,82.66,82.41,82.6,11860.0,80.3328,80.4594,80.216,80.401,11860.0
2018-06-19 12:30:00,82.61,82.62,82.3,82.58,18564.0,80.4107,80.4204,80.109,80.3815,18564.0
2018-06-19 13:00:00,82.61,82.61,82.27,82.3,8974.0,80.4107,80.4107,80.0798,80.109,8974.0
2018-06-19 13:30:00,82.27,82.42,82.25,82.31,12270.0,80.0798,80.2258,80.0603,80.1187,12270.0
2018-06-19 14:00:00,82.31,82.48,82.3,82.47,13680.0,80.1187,80.2842,80.109,80.2744,13680.0
2018-06-19 14:30:00,82.46,82.5,82.35,82.36,15572.0,80.2647,80.3036,80.1576,80.1674,15572.0
2018-06-19 15:00:00,82.36,82.44,82.2,82.23,19021.0,80.1674,80.2452,80.0116,80.0408,19021.0
2018-06-19 15:30:00,82.19,82.37,82.17,82.32,43565.0,80.0019,80.1771,79.9824,80.1284,43565.0
2018-06-20 09:30:00,82.34,82.73,81.89,82.19,22653.0,80.1479,80.5275,79.7099,80.0019,22653.0
2018-06-20 10:00:00,82.21,82.38,82.09,82.09,12706.0,80.0213,80.1868,79.9045,79.9045,12706.0
2018-06-20 10:30:00,82.09,82.57,82.09,82.42,11281.0,79.9045,80.3718,79.9045,80.2258,11281.0
2018-06-20 11:00:00,82.48,82.54,82.23,82.45,7650.0,80.2842,80.3426,80.0408,80.255,7650.0
2018-06-20 11:30:00,82.46,82.46,82.2,82.35,9125.0,80.2647,80.2647,80.0116,80.1576,9125.0
2018-06-20 12:00:00,82.37,82.38,82.06,82.25,9408.0,80.1771,80.1868,79.8753,80.0603,9408.0
2018-06-20 12:30:00,82.25,82.25,82.05,82.05,10100.0,80.0603,80.0603,79.8656,79.8656,10100.0
2018-06-20 13:00:00,82.08,82.11,81.7,81.72,13144.0,79.8948,79.924,79.5249,79.5444,13144.0
2018-06-20 13:30:00,81.67,81.81,81.67,81.78,16978.0,79.4957,79.632,79.4957,79.6028,16978.0
2018-06-20 14:00:00,81.8,81.96,81.76,81.8,27642.0,79.6223,79.778,79.5833,79.6223,27642.0
2018-06-20 14:30:00,81.79,81.84,81.52,81.55,16732.0,79.6125,79.6612,79.3497,79.3789,16732.0
2018-06-20 15:00:00,81.58,81.66,81.45,81.5,37479.0,79.4081,79.486,79.2816,79.3303,37479.0
2018-06-20 15:30:00,81.54,81.97,81.46,81.56,132302.0,79.3692,79.7877,79.2913,79.3887,132302.0
2018-06-21 09:30:00,81.74,81.96,81.52,81.76,23755.0,79.5639,79.778,79.3497,79.5833,23755.0
2018-06-21 10:00:00,81.72,81.72,80.71,80.81,49278.0,79.5444,79.5444,78.5613,78.6586,49278.0
2018-06-21 10:30:00,80.81,80.97,80.51,80.68,28238.0,78.6586,78.8144,78.3666,78.5321,28238.0
2018-06-21 11:00:00,80.68,80.68,80.23,80.56,37028.0,78.5321,78.5321,78.0941,78.4153,37028.0
2018-06-21 11:30:00,80.56,80.71,80.3,80.5,39776.0,78.4153,78.5613,78.1622,78.3569,39776.0
2018-06-21 12:00:00,80.53,80.62,80.37,80.47,28349.0,78.3861,78.4737,78.2303,78.3277,28349.0
2018-06-21 12:30:00,80.47,80.56,80.36,80.49,28265.0,78.3277,78.4153,78.2206,78.3471,28265.0
2018-06-21 13:00:00,80.53,80.53,80.35,80.38,112111.0,78.3861,78.3861,78.2109,78.2401,112111.0
2018-06-21 13:30:00,80.39,80.45,80.29,80.37,122686.0,78.2498,78.3082,78.1525,78.2303,122686.0
2018-06-21 14:00:00,80.39,80.4,80.08,80.1,98342.0,78.2498,78.2595,77.9481,77.9675,98342.0
2018-06-21 14:30:00,80.11,80.35,80.08,80.33,122441.0,77.9773,78.2109,77.9481,78.1914,122441.0
2018-06-21 15:00:00,80.33,80.37,79.93,80.13,138829.0,78.1914,78.2303,77.802,77.9967,138829.0
2018-06-21 15:30:00,80.13,80.34,79.74,79.85,270273.0,77.9967,78.2011,77.6171,77.7242,270273.0
2018-06-22 09:30:00,80.25,80.56,79.64,79.87,46975.0,78.1135,78.4153,77.5198,77.7436,46975.0
2018-06-22 10:00:00,79.9,79.9,79.35,79.35,78016.0,77.7728,77.7728,77.2375,77.2375,78016.0
2018-06-22 10:30:00,79.37,79.52,79.14,79.2,77762.0,77.257,77.403,77.0331,77.0915,77762.0
2018-06-22 11:00:00,79.2,79.32,79.09,79.14,41987.0,77.0915,77.2083,76.9844,77.0331,41987.0
2018-06-22 11:30:00,79.08,79.32,78.99,79.26,81512.0,76.9747,77.2083,76.8871,77.1499,81512.0
2018-06-22 12:00:00,79.28,79.56,79.25,79.45,103251.0,77.1694,77.4419,77.1402,77.3348,103251.0
2018-06-22 12:30:00,79.48,79.65,79.16,79.65,80315.0,77.364,77.5295,77.0525,77.5295,80315.0
2018-06-22 13:00:00,79.67,79.73,79.42,79.5,76978.0,77.549,77.6074,77.3056,77.3835,76978.0
2018-06-22 13:30:00,79.5,79.64,79.41,79.45,90227.0,77.3835,77.5198,77.2959,77.3348,90227.0
2018-06-22 14:00:00,79.47,79.56,79.43,79.46,81082.0,77.3543,77.4419,77.3154,77.3446,81082.0
2018-06-22 14:30:00,79.46,79.66,79.46,79.65,81150.0,77.3446,77.5392,77.3446,77.5295,81150.0
2018-06-22 15:00:00,79.65,79.66,79.46,79.54,97448.0,77.5295,77.5392,77.3446,77.4224,97448.0
2018-06-22 15:30:00,79.53,79.55,79.23,79.27,174858.0,77.4127,77.4322,77.1207,77.1596,174858.0
2018-06-25 09:30:00,78.57,78.71,77.96,78.23,61619.0,76.4783,76.6145,75.8845,76.1473,61619.0
2018-06-25 10:00:00,78.23,78.39,77.89,78.08,49212.0,76.1473,76.303,75.8164,76.0013,49212.0
2018-06-25 10:30:00,78.08,78.58,78.08,78.31,41104.0,76.0013,76.488,76.0013,76.2252,41104.0
2018-06-25 11:00:00,78.31,78.35,78.08,78.1,50014.0,76.2252,76.2641,76.0013,76.0208,50014.0
2018-06-25 11:30:00,78.1,78.45,77.96,78.4,53292.0,76.0208,76.3615,75.8845,76.3128,53292.0
2018-06-25 12:00:00,78.41,78.42,77.77,78.26,93495.0,76.3225,76.3322,75.6996,76.1765,93495.0
2018-06-25 12:30:00,78.28,78.44,78.01,78.44,42056.0,76.196,76.3517,75.9332,76.3517,42056.0
2018-06-25 13:00:00,78.46,78.48,78.17,78.32,28021.0,76.3712,76.3907,76.0889,76.2349,28021.0
2018-06-25 13:30:00,78.29,78.63,78.29,78.59,29505.0,76.2057,76.5367,76.2057,76.4977,29505.0
2018-06-25 14:00:00,78.63,78.64,78.44,78.54,25587.0,76.5367,76.5464,76.3517,76.4491,25587.0
2018-06-25 14:30:00,78.54,78.54,78.0,78.17,42912.0,76.4491,76.4491,75.9234,76.0889,42912.0
2018-06-25 15:00:00,78.18,78.2,77.66,77.86,137756.0,76.0986,76.1181,75.5925,75.7872,137756.0
2018-06-25 15:30:00,77.86,78.17,77.77,77.82,172333.0,75.7872,76.0889,75.6996,75.7482,172333.0
2018-06-26 09:30:00,77.77,78.69,77.58,78.65,56878.0,75.6996,76.5951,75.5146,76.5561,56878.0
2018-06-26 10:00:00,78.65,78.76,78.41,78.48,37964.0,76.5561,76.6632,76.3225,76.3907,37964.0
2018-06-26 10:30:00,78.45,78.53,78.24,78.49,33681.0,76.3615,76.4393,76.157,76.4004,33681.0
2018-06-26 11:00:00,78.47,78.5,78.13,78.15,25046.0,76.3809,76.4101,76.05,76.0694,25046.0
2018-06-26 11:30:00,78.17,78.23,78.09,78.14,29798.0,76.0889,76.1473,76.011,76.0597,29798.0
2018-06-26 12:00:00,78.15,78.26,78.08,78.09,30365.0,76.0694,76.1765,76.0013,76.011,30365.0
2018-06-26 12:30:00,78.11,78.15,77.9,77.93,26796.0,76.0305,76.0694,75.8261,75.8553,26796.0
2018-06-26 13:00:00,77.93,78.11,77.91,78.0,24906.0,75.8553,76.0305,75.8358,75.9234,24906.0
2018-06-26 13:30:00,78.02,78.18,77.99,78.17,28545.0,75.9429,76.0986,75.9137,76.0889,28545.0
2018-06-26 14:00:00,78.17,78.27,78.09,78.25,39182.0,76.0889,76.1862,76.011,76.1668,39182.0
2018-06-26 14:30:00,78.28,78.55,78.26,78.31,51319.0,76.196,76.4588,76.1765,76.2252,51319.0
2018-06-26 15:00:00,78.31,78.62,78.23,78.5,83246.0,76.2252,76.5269,76.1473,76.4101,83246.0
2018-06-26 15:30:00,78.51,78.72,78.29,78.36,162888.0,76.4199,76.6243,76.2057,76.2738,162888.0
2018-06-27 09:30:00,78.77,79.03,77.76,77.88,70797.0,76.6729,76.926,75.6898,75.8066,70797.0
2018-06-27 10:00:00,77.84,78.63,77.74,78.31,34000.0,75.7677,76.5367,75.6704,76.2252,34000.0
2018-06-27 10:30:00,78.32,78.38,78.06,78.12,26071.0,76.2349,76.2933,75.9818,76.0402,26071.0
2018-06-27 11:00:00,78.1,78.19,77.66,77.68,35259.0,76.0208,76.1084,75.5925,75.612,35259.0
2018-06-27 11:30:00,77.66,78.0,77.58,77.86,31685.0,75.5925,75.9234,75.5146,75.7872,31685.0
2018-06-27 12:00:00,77.91,78.03,77.84,77.9,26298.0,75.8358,75.9526,75.7677,75.8261,26298.0
2018-06-27 12:30:00,77.91,77.97,77.74,77.83,39181.0,75.8358,75.8942,75.6704,75.758,39181.0
2018-06-27 13:00:00,77.81,77.86,77.42,77.49,18235.0,75.7385,75.7872,75.3589,75.427,18235.0
2018-06-27 13:30:00,77.5,77.67,77.24,77.47,63373.0,75.4367,75.6022,75.1837,75.4075,63373.0
2018-06-27 14:00:00,77.42,77.49,77.1,77.17,24225.0,75.3589,75.427,75.0474,75.1155,24225.0
2018-06-27 14:30:00,77.15,77.32,77.08,77.11,28654.0,75.0961,75.2615,75.0279,75.0571,28654.0
2018-06-27 15:00:00,77.11,77.46,77.05,77.16,109110.0,75.0571,75.3978,74.9987,75.1058,109110.0
2018-06-27 15:30:00,77.16,77.16,76.76,76.79,173586.0,75.1058,75.1058,74.7164,74.7456,173586.0
2018-06-28 09:30:00,76.61,76.61,75.43,75.74,104619.0,74.5704,74.5704,73.4219,73.7236,104619.0
2018-06-28 10:00:00,75.77,76.2,75.51,76.2,45521.0,73.7528,74.1714,73.4997,74.1714,45521.0
2018-06-28 10:30:00,76.15,76.4,75.79,76.33,36411.0,74.1227,74.366,73.7723,74.2979,36411.0
2018-06-28 11:00:00,76.4,76.42,75.92,76.21,83607.0,74.366,74.3855,73.8988,74.1811,83607.0
2018-06-28 11:30:00,76.23,76.26,75.74,75.9,95508.0,74.2006,74.2298,73.7236,73.8793,95508.0
2018-06-28 12:00:00,75.91,75.94,75.59,75.64,38791.0,73.8891,73.9183,73.5776,73.6263,38791.0
2018-06-28 12:30:00,75.6,75.73,75.56,75.65,27595.0,73.5873,73.7139,73.5484,73.636,27595.0
2018-06-28 13:00:00,75.65,76.01,75.61,75.93,28052.0,73.636,73.9864,73.5971,73.9085,28052.0
2018-06-28 13:30:00,75.91,76.07,75.86,76.06,32580.0,73.8891,74.0448,73.8404,74.0351,32580.0
2018-06-28 14:00:00,76.07,76.2,75.92,76.13,34886.0,74.0448,74.1714,73.8988,74.1032,34886.0
2018-06-28 14:30:00,76.11,76.33,76.06,76.33,26285.0,74.0837,74.2979,74.0351,74.2979,26285.0
2018-06-28 15:00:00,76.31,76.48,76.28,76.39,29613.0,74.2784,74.4439,74.2492,74.3563,29613.0
2018-06-28 15:30:00,76.41,76.51,76.3,76.5,120061.0,74.3758,74.4731,74.2687,74.4634,120061.0
2018-06-29 09:30:00,76.52,77.44,76.52,77.43,54230.0,74.4828,75.3783,74.4828,75.3686,54230.0
2018-06-29 10:00:00,77.43,77.56,77.17,77.39,19135.0,75.3686,75.4951,75.1155,75.3297,19135.0
2018-06-29 10:30:00,77.41,77.53,77.16,77.24,37811.0,75.3491,75.4659,75.1058,75.1837,37811.0
2018-06-29 11:00:00,77.2,77.55,77.06,77.55,53419.0,75.1447,75.4854,75.0085,75.4854,53419.0
2018-06-29 11:30:00,77.53,77.53,77.24,77.35,25325.0,75.4659,75.4659,75.1837,75.2907,25325.0
2018-06-29 12:00:00,77.3,77.41,77.25,77.35,22921.0,75.2421,75.3491,75.1934,75.2907,22921.0
2018-06-29 12:30:00,77.35,77.38,77.23,77.29,18068.0,75.2907,75.3199,75.1739,75.2323,18068.0
2018-06-29 13:00:00,77.32,77.57,77.31,77.49,11100.0,75.2615,75.5049,75.2518,75.427,11100.0
2018-06-29 13:30:00,77.46,77.48,77.37,77.44,15457.0,75.3978,75.4173,75.3102,75.3783,15457.0
2018-06-29 14:00:00,77.49,77.52,77.35,77.51,13632.0,75.427,75.4562,75.2907,75.4465,13632.0
2018-06-29 14:30:00,77.49,77.51,77.32,77.51,21802.0,75.427,75.4465,75.2615,75.4465,21802.0
2018-06-29 15:00:00,77.47,77.52,77.17,77.34,44663.0,75.4075,75.4562,75.1155,75.281,44663.0
2018-06-29 15:30:00,77.31,77.35,77.07,77.16,116447.0,75.2518,75.2907,75.0182,75.1058,116447.0
2018-07-02 09:30:00,76.42,76.71,76.12,76.25,65128.0,74.3855,74.6678,74.0935,74.22,65128.0
2018-07-02 10:00:00,76.27,76.81,76.24,76.8,40187.0,74.2395,74.7651,74.2103,74.7554,40187.0
2018-07-02 10:30:00,76.8,77.16,76.75,77.06,72985.0,74.7554,75.1058,74.7067,75.0085,72985.0
2018-07-02 11:00:00,77.05,77.23,76.97,77.05,22193.0,74.9987,75.1739,74.9209,74.9987,22193.0
2018-07-02 11:30:00,77.07,77.18,76.98,77.09,23116.0,75.0182,75.1253,74.9306,75.0377,23116.0
2018-07-02 12:00:00,77.0,77.09,76.8,76.8,30607.0,74.9501,75.0377,74.7554,74.7554,30607.0
2018-07-02 12:30:00,76.8,76.93,76.77,76.82,15367.0,74.7554,74.8819,74.7262,74.7748,15367.0
2018-07-02 13:00:00,76.77,76.77,76.5,76.5,15937.0,74.7262,74.7262,74.4634,74.4634,15937.0
2018-07-02 13:30:00,76.46,76.69,76.46,76.66,28315.0,74.4244,74.6483,74.4244,74.6191,28315.0
2018-07-02 14:00:00,76.66,76.95,76.53,76.91,31109.0,74.6191,74.9014,74.4926,74.8624,31109.0
2018-07-02 14:30:00,76.93,76.96,76.86,76.9,28208.0,74.8819,74.9111,74.8138,74.8527,28208.0
2018-07-02 15:00:00,76.93,77.06,76.84,76.98,39856.0,74.8819,75.0085,74.7943,74.9306,39856.0
2018-07-02 15:30:00,76.92,77.28,76.86,77.17,117106.0,74.8722,75.2226,74.8138,75.1155,117106.0
2018-07-03 09:30:00,77.44,77.54,77.0,77.32,31350.0,75.3783,75.4757,74.9501,75.2615,31350.0
2018-07-03 10:00:00,77.32,77.88,77.26,77.88,56656.0,75.2615,75.8066,75.2031,75.8066,56656.0
2018-07-03 10:30:00,77.88,78.03,77.82,77.9,113742.0,75.8066,75.9526,75.7482,75.8261,113742.0
2018-07-03 11:00:00,77.88,78.15,77.72,78.15,113290.0,75.8066,76.0694,75.6509,76.0694,113290.0
2018-07-03 11:30:00,78.15,78.32,78.08,78.32,45165.0,76.0694,76.2349,76.0013,76.2349,45165.0
2018-07-03 12:00:00,78.32,78.4,78.05,78.05,69501.0,76.2349,76.3128,75.9721,75.9721,69501.0
2018-07-03 12:30:00,78.05,78.07,77.83,77.99,157516.0,75.9721,75.9916,75.758,75.9137,157516.0
2018-07-05 09:30:00,78.11,78.43,77.93,78.17,23991.0,76.0305,76.342,75.8553,76.0889,23991.0
2018-07-05 10:00:00,78.2,78.2,77.96,78.05,32743.0,76.1181,76.1181,75.8845,75.9721,32743.0
2018-07-05 10:30:00,78.06,78.16,77.93,77.99,36941.0,75.9818,76.0792,75.8553,75.9137,36941.0
2018-07-05 11:00:00,77.95,78.06,77.91,77.94,59925.0,75.8748,75.9818,75.8358,75.865,59925.0
2018-07-05 11:30:00,77.9,78.26,77.89,77.99,34466.0,75.8261,76.1765,75.8164,75.9137,34466.0
2018-07-05 12:00:00,78.0,78.06,77.95,78.04,41598.0,75.9234,75.9818,75.8748,75.9624,41598.0
2018-07-05 12:30:00,78.04,78.1,77.97,78.04,47076.0,75.9624,76.0208,75.8942,75.9624,47076.0
2018-07-05 13:00:00,78.04,78.2,78.04,78.07,13068.0,75.9624,76.1181,75.9624,75.9916,13068.0
2018-07-05 13:30:00,78.06,78.27,78.02,78.26,12245.0,75.9818,76.1862,75.9429,76.1765,12245.0
2018-07-05 14:00:00,78.25,78.27,78.03,78.21,14701.0,76.1668,76.1862,75.9526,76.1278,14701.0
2018-07-05 14:30:00,78.2,78.28,78.14,78.24,12897.0,76.1181,76.196,76.0597,76.157,12897.0
2018-07-05 15:00:00,78.26,78.32,78.2,78.25,17497.0,76.1765,76.2349,76.1181,76.1668,17497.0
2018-07-05 15:30:00,78.25,78.6,78.18,78.51,84639.0,76.1668,76.5075,76.0986,76.4199,84639.0
2018-07-06 09:30:00,78.42,78.69,78.03,78.69,11751.0,76.3322,76.5951,75.9526,76.5951,11751.0
2018-07-06 10:00:00,78.69,78.92,78.61,78.92,18041.0,76.5951,76.8189,76.5172,76.8189,18041.0
2018-07-06 10:30:00,78.94,79.43,78.89,79.42,25189.0,76.8384,77.3154,76.7897,77.3056,25189.0
2018-07-06 11:00:00,79.39,79.5,79.23,79.43,16524.0,77.2764,77.3835,77.1207,77.3154,16524.0
2018-07-06 11:30:00,79.45,79.59,79.38,79.53,19671.0,77.3348,77.4711,77.2667,77.4127,19671.0
2018-07-06 12:00:00,79.51,79.81,79.48,79.81,32088.0,77.3932,77.6852,77.364,77.6852,32088.0
2018-07-06 12:30:00,79.84,79.92,79.72,79.87,38620.0,77.7144,77.7923,77.5976,77.7436,38620.0
2018-07-06 13:00:00,79.88,80.14,79.88,80.05,31181.0,77.7534,78.0065,77.7534,77.9189,31181.0
2018-07-06 13:30:00,80.05,80.3,80.05,80.3,55369.0,77.9189,78.1622,77.9189,78.1622,55369.0
2018-07-06 14:00:00,80.29,80.51,80.16,80.46,71033.0,78.1525,78.3666,78.0259,78.3179,71033.0
2018-07-06 14:30:00,80.47,80.59,80.18,80.48,85103.0,78.3277,78.4445,78.0454,78.3374,85103.0
2018-07-06 15:00:00,80.48,80.76,80.47,80.73,73062.0,78.3374,78.61,78.3277,78.5808,73062.0
2018-07-06 15:30:00,80.71,80.78,80.08,80.1,255126.0,78.5613,78.6294,77.9481,77.9675,255126.0
2018-07-09 09:30:00,80.54,81.24,79.9,79.98,94298.0,78.3958,79.0772,77.7728,77.8507,94298.0
2018-07-09 10:00:00,80.02,80.1,79.82,80.03,42986.0,77.8897,77.9675,77.695,77.8994,42986.0
2018-07-09 10:30:00,80.11,80.44,80.01,80.44,16337.0,77.9773,78.2985,77.8799,78.2985,16337.0
2018-07-09 11:00:00,80.52,80.72,80.26,80.26,34443.0,78.3763,78.571,78.1233,78.1233,34443.0
2018-07-09 11:30:00,80.15,80.36,80.15,80.36,15719.0,78.0162,78.2206,78.0162,78.2206,15719.0
2018-07-09 12:00:00,80.34,80.58,80.32,80.38,25320.0,78.2011,78.4347,78.1817,78.2401,25320.0
2018-07-09 12:30:00,80.38,80.49,80.34,80.34,35535.0,78.2401,78.3471,78.2011,78.2011,35535.0
2018-07-09 13:00:00,80.36,80.45,80.3,80.38,21481.0,78.2206,78.3082,78.1622,78.2401,21481.0
2018-07-09 13:30:00,80.36,80.44,80.28,80.44,19560.0,78.2206,78.2985,78.1427,78.2985,19560.0
2018-07-09 14:00:00,80.45,80.54,80.41,80.47,24468.0,78.3082,78.3958,78.2693,78.3277,24468.0
2018-07-09 14:30:00,80.47,80.55,80.45,80.52,21466.0,78.3277,78.4055,78.3082,78.3763,21466.0
2018-07-09 15:00:00,80.54,80.54,80.28,80.34,25853.0,78.3958,78.3958,78.1427,78.2011,25853.0
2018-07-09 15:30:00,80.31,80.59,80.27,80.56,74211.0,78.1719,78.4445,78.133,78.4153,74211.0
2018-07-10 09:30:00,80.06,80.84,80.06,80.77,48224.0,77.9286,78.6878,77.9286,78.6197,48224.0
2018-07-10 10:00:00,80.81,81.1,80.7,80.78,82203.0,78.6586,78.9409,78.5515,78.6294,82203.0
2018-07-10 10:30:00,80.76,80.84,80.64,80.71,33368.0,78.61,78.6878,78.4931,78.5613,33368.0
2018-07-10 11:00:00,80.74,80.79,80.52,80.6,24351.0,78.5905,78.6392,78.3763,78.4542,24351.0
2018-07-10 11:30:00,80.59,80.75,80.59,80.68,21814.0,78.4445,78.6002,78.4445,78.5321,21814.0
2018-07-10 12:00:00,80.68,80.68,80.52,80.56,22756.0,78.5321,78.5321,78.3763,78.4153,22756.0
2018-07-10 12:30:00,80.57,80.76,80.57,80.72,8960.0,78.425,78.61,78.425,78.571,8960.0
2018-07-10 13:00:00,80.73,80.76,80.65,80.68,15821.0,78.5808,78.61,78.5029,78.5321,15821.0
2018-07-10 13:30:00,80.68,80.68,80.42,80.56,11131.0,78.5321,78.5321,78.279,78.4153,11131.0
2018-07-10 14:00:00,80.61,80.7,80.54,80.7,14965.0,78.4639,78.5515,78.3958,78.5515,14965.0
2018-07-10 14:30:00,80.7,80.83,80.7,80.82,11761.0,78.5515,78.6781,78.5515,78.6684,11761.0
2018-07-10 15:00:00,80.81,80.83,80.71,80.77,20419.0,78.6586,78.6781,78.5613,78.6197,20419.0
2018-07-10 15:30:00,80.78,80.79,80.44,80.48,136444.0,78.6294,78.6392,78.2985,78.3374,136444.0
2018-07-11 09:30:00,80.21,80.21,79.58,80.07,27690.0,78.0746,78.0746,77.4614,77.9383,27690.0
2018-07-11 10:00:00,80.15,80.41,80.02,80.29,25180.0,78.0162,78.2693,77.8897,78.1525,25180.0
2018-07-11 10:30:00,80.26,80.35,79.97,80.04,16820.0,78.1233,78.2109,77.841,77.9091,16820.0
2018-07-11 11:00:00,80.07,80.19,79.83,79.83,22830.0,77.9383,78.0551,77.7047,77.7047,22830.0
2018-07-11 11:30:00,79.8,79.93,79.61,79.63,22548.0,77.6755,77.802,77.4906,77.51,22548.0
2018-07-11 12:00:00,79.56,79.7,79.52,79.56,13225.0,77.4419,77.5782,77.403,77.4419,13225.0
2018-07-11 12:30:00,79.57,79.68,79.53,79.55,13500.0,77.4516,77.5587,77.4127,77.4322,13500.0
2018-07-11 13:00:00,79.56,79.58,79.39,79.5,14251.0,77.4419,77.4614,77.2764,77.3835,14251.0
2018-07-11 13:30:00,79.51,79.7,79.47,79.5,25740.0,77.3932,77.5782,77.3543,77.3835,25740.0
2018-07-11 14:00:00,79.5,79.54,79.2,79.39,35839.0,77.3835,77.4224,77.0915,77.2764,35839.0
2018-07-11 14:30:00,79.4,79.4,79.01,79.09,53321.0,77.2862,77.2862,76.9065,76.9844,53321.0
2018-07-11 15:00:00,79.08,79.11,78.91,79.06,91787.0,76.9747,77.0039,76.8092,76.9552,91787.0
2018-07-11 15:30:00,79.07,79.56,79.07,79.48,193856.0,76.9649,77.4419,76.9649,77.364,193856.0
2018-07-12 09:30:00,80.0,80.0,79.2,79.33,30359.0,77.8702,77.8702,77.0915,77.218,30359.0
2018-07-12 10:00:00,79.32,79.98,79.32,79.98,38188.0,77.2083,77.8507,77.2083,77.8507,38188.0
2018-07-12 10:30:00,80.0,80.1,79.77,79.82,16563.0,77.8702,77.9675,77.6463,77.695,16563.0
2018-07-12 11:00:00,79.83,80.12,79.83,80.02,19809.0,77.7047,77.987,77.7047,77.8897,19809.0
2018-07-12 11:30:00,80.03,80.21,79.99,80.21,24070.0,77.8994,78.0746,77.8605,78.0746,24070.0
2018-07-12 12:00:00,80.25,80.25,80.13,80.2,12366.0,78.1135,78.1135,77.9967,78.0649,12366.0
2018-07-12 12:30:00,80.24,80.38,80.15,80.35,20433.0,78.1038,78.2401,78.0162,78.2109,20433.0
2018-07-12 13:00:00,80.33,80.56,80.32,80.56,20895.0,78.1914,78.4153,78.1817,78.4153,20895.0
2018-07-12 13:30:00,80.56,80.57,80.32,80.36,16262.0,78.4153,78.425,78.1817,78.2206,16262.0
2018-07-12 14:00:00,80.37,80.45,80.26,80.3,21557.0,78.2303,78.3082,78.1233,78.1622,21557.0
2018-07-12 14:30:00,80.32,80.33,80.17,80.32,38878.0,78.1817,78.1914,78.0357,78.1817,38878.0
2018-07-12 15:00:00,80.31,80.63,80.3,80.63,39082.0,78.1719,78.4834,78.1622,78.4834,39082.0
2018-07-12 15:30:00,80.64,80.72,80.46,80.62,102037.0,78.4931,78.571,78.3179,78.4737,102037.0
2018-07-13 09:30:00,80.37,81.15,80.37,81.06,17646.0,78.2303,78.9896,78.2303,78.902,17646.0
2018-07-13 10:00:00,81.19,81.34,81.02,81.11,25592.0,79.0285,79.1745,78.863,78.9506,25592.0
2018-07-13 10:30:00,81.11,81.14,80.77,81.02,24609.0,78.9506,78.9798,78.6197,78.863,24609.0
2018-07-13 11:00:00,81.01,81.14,80.87,81.0,19556.0,78.8533,78.9798,78.717,78.8436,19556.0
2018-07-13 11:30:00,81.01,81.04,80.84,80.92,17123.0,78.8533,78.8825,78.6878,78.7657,17123.0
2018-07-13 12:00:00,80.96,81.12,80.95,80.97,13169.0,78.8046,78.9604,78.7949,78.8144,13169.0
2018-07-13 12:30:00,80.96,81.14,80.92,81.14,11132.0,78.8046,78.9798,78.7657,78.9798,11132.0
2018-07-13 13:00:00,81.21,81.22,81.05,81.11,17883.0,79.048,79.0577,78.8922,78.9506,17883.0
2018-07-13 13:30:00,81.1,81.22,80.95,81.21,22412.0,78.9409,79.0577,78.7949,79.048,22412.0
2018-07-13 14:00:00,81.2,81.24,81.16,81.22,17742.0,79.0382,79.0772,78.9993,79.0577,17742.0
2018-07-13 14:30:00,81.24,81.29,81.11,81.24,57898.0,79.0772,79.1258,78.9506,79.0772,57898.0
2018-07-13 15:00:00,81.25,81.31,81.09,81.14,41975.0,79.0869,79.1453,78.9312,78.9798,41975.0
2018-07-13 15:30:00,81.12,81.24,81.02,81.19,59752.0,78.9604,79.0772,78.863,79.0285,59752.0
2018-07-16 09:30:00,81.44,81.45,80.96,81.01,25717.0,79.2718,79.2816,78.8046,78.8533,25717.0
2018-07-16 10:00:00,80.92,80.92,80.57,80.68,11619.0,78.7657,78.7657,78.425,78.5321,11619.0
2018-07-16 10:30:00,80.69,80.74,80.46,80.55,10240.0,78.5418,78.5905,78.3179,78.4055,10240.0
2018-07-16 11:00:00,80.53,80.75,80.5,80.63,12640.0,78.3861,78.6002,78.3569,78.4834,12640.0
2018-07-16 11:30:00,80.66,80.68,80.39,80.41,30144.0,78.5126,78.5321,78.2498,78.2693,30144.0
2018-07-16 12:00:00,80.42,80.67,80.32,80.59,12882.0,78.279,78.5223,78.1817,78.4445,12882.0
2018-07-16 12:30:00,80.6,80.79,80.55,80.74,11239.0,78.4542,78.6392,78.4055,78.5905,11239.0
2018-07-16 13:00:00,80.77,80.88,80.67,80.74,7100.0,78.6197,78.7268,78.5223,78.5905,7100.0
2018-07-16 13:30:00,80.69,80.88,80.68,80.69,10132.0,78.5418,78.7268,78.5321,78.5418,10132.0
2018-07-16 14:00:00,80.71,80.88,80.65,80.85,8860.0,78.5613,78.7268,78.5029,78.6976,8860.0
2018-07-16 14:30:00,80.84,80.89,80.65,80.72,11103.0,78.6878,78.7365,78.5029,78.571,11103.0
2018-07-16 15:00:00,80.75,80.86,80.67,80.86,13700.0,78.6002,78.7073,78.5223,78.7073,13700.0
2018-07-16 15:30:00,80.86,80.87,80.74,80.8,57072.0,78.7073,78.717,78.5905,78.6489,57072.0
2018-07-17 09:30:00,80.76,81.34,80.76,81.12,13782.0,78.61,79.1745,78.61,78.9604,13782.0
2018-07-17 10:00:00,81.12,81.32,81.05,81.32,41044.0,78.9604,79.155,78.8922,79.155,41044.0
2018-07-17 10:30:00,81.36,81.36,81.16,81.29,8513.0,79.194,79.194,78.9993,79.1258,8513.0
2018-07-17 11:00:00,81.29,81.38,81.19,81.3,13894.0,79.1258,79.2134,79.0285,79.1356,13894.0
2018-07-17 11:30:00,81.29,81.29,81.17,81.25,11227.0,79.1258,79.1258,79.009,79.0869,11227.0
2018-07-17 12:00:00,81.22,81.27,81.12,81.27,8825.0,79.0577,79.1064,78.9604,79.1064,8825.0
2018-07-17 12:30:00,81.27,81.29,81.17,81.26,11766.0,79.1064,79.1258,79.009,79.0966,11766.0
2018-07-17 13:00:00,81.26,81.39,81.26,81.27,7147.0,79.0966,79.2232,79.0966,79.1064,7147.0
2018-07-17 13:30:00,81.28,81.32,81.22,81.22,8345.0,79.1161,79.155,79.0577,79.0577,8345.0
2018-07-17 14:00:00,81.22,81.3,81.19,81.28,17426.0,79.0577,79.1356,79.0285,79.1161,17426.0
2018-07-17 14:30:00,81.26,81.34,81.17,81.2,16083.0,79.0966,79.1745,79.009,79.0382,16083.0
2018-07-17 15:00:00,81.22,81.36,81.18,81.2,18029.0,79.0577,79.194,79.0188,79.0382,18029.0
2018-07-17 15:30:00,81.2,81.33,81.14,81.28,52262.0,79.0382,79.1648,78.9798,79.1161,52262.0
2018-07-18 09:30:00,81.6,82.75,81.6,82.58,65298.0,79.4276,80.547,79.4276,80.3815,65298.0
2018-07-18 10:00:00,82.6,82.6,82.04,82.17,19316.0,80.401,80.401,79.8559,79.9824,19316.0
2018-07-18 10:30:00,82.16,83.22,82.12,83.2,97847.0,79.9727,81.0045,79.9337,80.985,97847.0
2018-07-18 11:00:00,83.22,83.28,82.81,83.17,43436.0,81.0045,81.0629,80.6054,80.9558,43436.0
2018-07-18 11:30:00,83.17,83.24,82.98,83.15,40348.0,80.9558,81.0239,80.7709,80.9363,40348.0
2018-07-18 12:00:00,83.13,83.16,82.94,83.05,27533.0,80.9169,80.9461,80.7319,80.839,27533.0
2018-07-18 12:30:00,83.04,83.19,82.92,83.03,21967.0,80.8293,80.9753,80.7124,80.8195,21967.0
2018-07-18 13:00:00,83.04,83.09,82.87,83.01,44439.0,80.8293,80.8779,80.6638,80.8001,44439.0
2018-07-18 13:30:00,83.0,83.01,82.84,82.93,13301.0,80.7903,80.8001,80.6346,80.7222,13301.0
2018-07-18 14:00:00,82.95,83.1,82.93,83.09,12435.0,80.7416,80.8877,80.7222,80.8779,12435.0
2018-07-18 14:30:00,83.09,83.18,82.93,83.06,33835.0,80.8779,80.9655,80.7222,80.8487,33835.0
2018-07-18 15:00:00,83.04,83.09,83.0,83.07,17197.0,80.8293,80.8779,80.7903,80.8585,17197.0
2018-07-18 15:30:00,83.07,83.17,83.01,83.04,67922.0,80.8585,80.9558,80.8001,80.8293,67922.0
2018-07-19 09:30:00,81.58,82.67,80.94,81.79,113507.0,79.4081,80.4691,78.7852,79.6125,113507.0
2018-07-19 10:00:00,81.81,82.37,81.51,82.37,48858.0,79.632,80.1771,79.34,80.1771,48858.0
2018-07-19 10:30:00,82.38,82.41,81.79,82.26,44160.0,80.1868,80.216,79.6125,80.07,44160.0
2018-07-19 11:00:00,82.23,82.37,82.08,82.37,25475.0,80.0408,80.1771,79.8948,80.1771,25475.0
2018-07-19 11:30:00,82.37,82.61,82.3,82.58,26464.0,80.1771,80.4107,80.109,80.3815,26464.0
2018-07-19 12:00:00,82.59,82.63,82.51,82.58,24045.0,80.3912,80.4302,80.3134,80.3815,24045.0
2018-07-19 12:30:00,82.64,82.68,82.43,82.45,16037.0,80.4399,80.4788,80.2355,80.255,16037.0
2018-07-19 13:00:00,82.45,82.54,82.26,82.44,21489.0,80.255,80.3426,80.07,80.2452,21489.0
2018-07-19 13:30:00,82.42,82.74,82.4,82.73,26083.0,80.2258,80.5372,80.2063,80.5275,26083.0
2018-07-19 14:00:00,82.73,82.8,82.64,82.69,29517.0,80.5275,80.5956,80.4399,80.4886,29517.0
2018-07-19 14:30:00,82.7,82.72,82.39,82.44,27511.0,80.4983,80.5178,80.1966,80.2452,27511.0
2018-07-19 15:00:00,82.44,82.56,82.42,82.52,29090.0,80.2452,80.362,80.2258,80.3231,29090.0
2018-07-19 15:30:00,82.51,82.51,82.31,82.36,81502.0,80.3134,80.3134,80.1187,80.1674,81502.0
2018-07-20 09:30:00,82.48,82.48,82.0,82.32,18239.0,80.2842,80.2842,79.8169,80.1284,18239.0
2018-07-20 10:00:00,82.39,82.88,82.18,82.88,28021.0,80.1966,80.6735,79.9921,80.6735,28021.0
2018-07-20 10:30:00,82.8,82.85,82.51,82.7,11971.0,80.5956,80.6443,80.3134,80.4983,11971.0
2018-07-20 11:00:00,82.73,82.73,82.39,82.61,22540.0,80.5275,80.5275,80.1966,80.4107,22540.0
2018-07-20 11:30:00,82.64,82.81,82.64,82.69,13048.0,80.4399,80.6054,80.4399,80.4886,13048.0
2018-07-20 12:00:00,82.73,82.8,82.53,82.57,38173.0,80.5275,80.5956,80.3328,80.3718,38173.0
2018-07-20 12:30:00,82.57,82.72,82.53,82.56,15027.0,80.3718,80.5178,80.3328,80.362,15027.0
2018-07-20 13:00:00,82.58,82.61,82.42,82.57,8957.0,80.3815,80.4107,80.2258,80.3718,8957.0
2018-07-20 13:30:00,82.53,82.63,82.48,82.53,20925.0,80.3328,80.4302,80.2842,80.3328,20925.0
2018-07-20 14:00:00,82.57,82.66,82.4,82.42,16051.0,80.3718,80.4594,80.2063,80.2258,16051.0
2018-07-20 14:30:00,82.41,82.52,82.29,82.3,25329.0,80.216,80.3231,80.0992,80.109,25329.0
2018-07-20 15:00:00,82.3,82.3,82.19,82.2,28660.0,80.109,80.109,80.0019,80.0116,28660.0
2018-07-20 15:30:00,82.2,82.33,82.11,82.33,104970.0,80.0116,80.1382,79.924,80.1382,104970.0
2018-07-23 09:30:00,82.33,82.33,81.7,81.84,24957.0,80.1382,80.1382,79.5249,79.6612,24957.0
2018-07-23 10:00:00,81.8,81.88,81.58,81.67,28058.0,79.6223,79.7001,79.4081,79.4957,28058.0
2018-07-23 10:30:00,81.62,81.79,81.59,81.75,19867.0,79.4471,79.6125,79.4179,79.5736,19867.0
2018-07-23 11:00:00,81.72,81.9,81.71,81.79,20650.0,79.5444,79.7196,79.5347,79.6125,20650.0
2018-07-23 11:30:00,81.78,81.97,81.69,81.97,19820.0,79.6028,79.7877,79.5152,79.7877,19820.0
2018-07-23 12:00:00,81.97,82.12,81.96,82.08,15907.0,79.7877,79.9337,79.778,79.8948,15907.0
2018-07-23 12:30:00,82.09,82.2,82.0,82.02,11597.0,79.9045,80.0116,79.8169,79.8364,11597.0
2018-07-23 13:00:00,82.02,82.02,81.81,81.83,22173.0,79.8364,79.8364,79.632,79.6515,22173.0
2018-07-23 13:30:00,81.83,81.93,81.77,81.81,15021.0,79.6515,79.7488,79.5931,79.632,15021.0
2018-07-23 14:00:00,81.83,81.83,81.7,81.8,14737.0,79.6515,79.6515,79.5249,79.6223,14737.0
2018-07-23 14:30:00,81.8,81.8,81.7,81.75,13944.0,79.6223,79.6223,79.5249,79.5736,13944.0
2018-07-23 15:00:00,81.75,81.75,81.46,81.47,39526.0,79.5736,79.5736,79.2913,79.3011,39526.0
2018-07-23 15:30:00,81.46,81.48,81.25,81.27,129275.0,79.2913,79.3108,79.0869,79.1064,129275.0
2018-07-24 09:30:00,82.05,82.05,80.7,80.73,37367.0,79.8656,79.8656,78.5515,78.5808,37367.0
2018-07-24 10:00:00,80.75,81.02,80.15,80.3,45205.0,78.6002,78.863,78.0162,78.1622,45205.0
2018-07-24 10:30:00,80.18,80.53,80.13,80.38,43390.0,78.0454,78.3861,77.9967,78.2401,43390.0
2018-07-24 11:00:00,80.36,80.36,79.78,80.09,52227.0,78.2206,78.2206,77.656,77.9578,52227.0
2018-07-24 11:30:00,80.09,80.19,79.83,79.93,108343.0,77.9578,78.0551,77.7047,77.802,108343.0
2018-07-24 12:00:00,79.95,80.12,79.91,79.98,15201.0,77.8215,77.987,77.7826,77.8507,15201.0
2018-07-24 12:30:00,79.94,80.08,79.63,79.65,21574.0,77.8118,77.9481,77.51,77.5295,21574.0
2018-07-24 13:00:00,79.67,79.78,79.49,79.53,14387.0,77.549,77.656,77.3738,77.4127,14387.0
2018-07-24 13:30:00,79.55,79.7,79.3,79.67,22357.0,77.4322,77.5782,77.1888,77.549,22357.0
2018-07-24 14:00:00,79.67,79.7,79.46,79.49,20287.0,77.549,77.5782,77.3446,77.3738,20287.0
2018-07-24 14:30:00,79.47,79.89,79.47,79.89,34368.0,77.3543,77.7631,77.3543,77.7631,34368.0
2018-07-24 15:00:00,79.87,80.03,79.85,79.89,38820.0,77.7436,77.8994,77.7242,77.7631,38820.0
2018-07-24 15:30:00,79.89,80.05,79.84,79.88,107948.0,77.7631,77.9189,77.7144,77.7534,107948.0
2018-07-25 09:30:00,79.68,79.82,78.72,79.17,25562.0,77.5587,77.695,76.6243,77.0623,25562.0
2018-07-25 10:00:00,79.12,80.0,79.0,79.71,44307.0,77.0136,77.8702,76.8968,77.5879,44307.0
2018-07-25 10:30:00,79.7,79.78,79.33,79.42,25129.0,77.5782,77.656,77.218,77.3056,25129.0
2018-07-25 11:00:00,79.4,79.68,79.36,79.68,38305.0,77.2862,77.5587,77.2472,77.5587,38305.0
2018-07-25 11:30:00,79.61,79.64,79.35,79.53,37278.0,77.4906,77.5198,77.2375,77.4127,37278.0
2018-07-25 12:00:00,79.54,79.84,79.49,79.74,60481.0,77.4224,77.7144,77.3738,77.6171,60481.0
2018-07-25 12:30:00,79.73,79.95,79.61,79.9,27308.0,77.6074,77.8215,77.4906,77.7728,27308.0
2018-07-25 13:00:00,79.88,80.16,79.88,79.97,27981.0,77.7534,78.0259,77.7534,77.841,27981.0
2018-07-25 13:30:00,79.97,80.16,79.94,80.05,40731.0,77.841,78.0259,77.8118,77.9189,40731.0
2018-07-25 14:00:00,80.06,80.14,79.88,80.11,51851.0,77.9286,78.0065,77.7534,77.9773,51851.0
2018-07-25 14:30:00,80.12,80.18,80.0,80.07,22099.0,77.987,78.0454,77.8702,77.9383,22099.0
2018-07-25 15:00:00,80.06,80.23,80.05,80.11,51547.0,77.9286,78.0941,77.9189,77.9773,51547.0
2018-07-25 15:30:00,80.1,80.53,80.0,80.38,118728.0,77.9675,78.3861,77.8702,78.2401,118728.0
2018-07-26 09:30:00,80.13,81.04,80.03,80.84,25610.0,77.9967,78.8825,77.8994,78.6878,25610.0
2018-07-26 10:00:00,80.97,81.09,80.66,80.66,27207.0,78.8144,78.9312,78.5126,78.5126,27207.0
2018-07-26 10:30:00,80.64,80.78,80.63,80.72,43284.0,78.4931,78.6294,78.4834,78.571,43284.0
2018-07-26 11:00:00,80.7,80.73,80.55,80.59,23362.0,78.5515,78.5808,78.4055,78.4445,23362.0
2018-07-26 11:30:00,80.59,80.7,80.34,80.4,14185.0,78.4445,78.5515,78.2011,78.2595,14185.0
2018-07-26 12:00:00,80.4,80.43,80.27,80.3,24121.0,78.2595,78.2887,78.133,78.1622,24121.0
2018-07-26 12:30:00,80.31,80.38,80.19,80.32,13203.0,78.1719,78.2401,78.0551,78.1817,13203.0
2018-07-26 13:00:00,80.29,80.69,80.26,80.62,21760.0,78.1525,78.5418,78.1233,78.4737,21760.0
2018-07-26 13:30:00,80.63,80.72,80.43,80.52,31017.0,78.4834,78.571,78.2887,78.3763,31017.0
2018-07-26 14:00:00,80.52,80.64,80.5,80.54,25763.0,78.3763,78.4931,78.3569,78.3958,25763.0
2018-07-26 14:30:00,80.53,80.63,80.49,80.57,33715.0,78.3861,78.4834,78.3471,78.425,33715.0
2018-07-26 15:00:00,80.56,80.58,80.27,80.39,32570.0,78.4153,78.4347,78.133,78.2498,32570.0
2018-07-26 15:30:00,80.37,80.54,80.33,80.48,55964.0,78.2303,78.3958,78.1914,78.3374,55964.0
2018-07-27 09:30:00,80.72,81.27,80.52,80.95,24455.0,78.571,79.1064,78.3763,78.7949,24455.0
2018-07-27 10:00:00,80.94,81.16,80.32,80.32,15292.0,78.7852,78.9993,78.1817,78.1817,15292.0
2018-07-27 10:30:00,80.32,80.46,79.89,80.01,18167.0,78.1817,78.3179,77.7631,77.8799,18167.0
2018-07-27 11:00:00,80.03,80.06,79.64,79.66,20713.0,77.8994,77.9286,77.5198,77.5392,20713.0
2018-07-27 11:30:00,79.64,79.74,79.51,79.51,22905.0,77.5198,77.6171,77.3932,77.3932,22905.0
2018-07-27 12:00:00,79.5,79.61,79.33,79.47,55691.0,77.3835,77.4906,77.218,77.3543,55691.0
2018-07-27 12:30:00,79.47,79.53,79.16,79.21,18603.0,77.3543,77.4127,77.0525,77.1012,18603.0
2018-07-27 13:00:00,79.15,79.39,79.0,79.39,17326.0,77.0428,77.2764,76.8968,77.2764,17326.0
2018-07-27 13:30:00,79.42,79.61,79.35,79.58,11220.0,77.3056,77.4906,77.2375,77.4614,11220.0
2018-07-27 14:00:00,79.6,79.64,79.04,79.04,32725.0,77.4808,77.5198,76.9357,76.9357,32725.0
2018-07-27 14:30:00,79.05,79.13,78.44,78.6,54669.0,76.9455,77.0233,76.3517,76.5075,54669.0
2018-07-27 15:00:00,78.6,78.7,78.4,78.4,59751.0,76.5075,76.6048,76.3128,76.3128,59751.0
2018-07-27 15:30:00,78.42,78.63,78.4,78.49,153080.0,76.3322,76.5367,76.3128,76.4004,153080.0
2018-07-30 09:30:00,78.45,78.9,77.82,77.92,22846.0,76.3615,76.7995,75.7482,75.8456,22846.0
2018-07-30 10:00:00,77.93,77.96,77.71,77.89,16229.0,75.8553,75.8845,75.6412,75.8164,16229.0
2018-07-30 10:30:00,77.93,77.97,77.65,77.79,18569.0,75.8553,75.8942,75.5827,75.719,18569.0
2018-07-30 11:00:00,77.8,77.86,77.41,77.52,12860.0,75.7288,75.7872,75.3491,75.4562,12860.0
2018-07-30 11:30:00,77.53,77.59,77.4,77.44,17548.0,75.4659,75.5243,75.3394,75.3783,17548.0
2018-07-30 12:00:00,77.43,77.43,77.07,77.1,17155.0,75.3686,75.3686,75.0182,75.0474,17155.0
2018-07-30 12:30:00,77.1,77.2,76.91,77.15,15006.0,75.0474,75.1447,74.8624,75.0961,15006.0
2018-07-30 13:00:00,77.15,77.23,77.02,77.2,19319.0,75.0961,75.1739,74.9695,75.1447,19319.0
2018-07-30 13:30:00,77.18,77.67,77.18,77.58,37168.0,75.1253,75.6022,75.1253,75.5146,37168.0
2018-07-30 14:00:00,77.55,77.92,77.44,77.47,47025.0,75.4854,75.8456,75.3783,75.4075,47025.0
2018-07-30 14:30:00,77.47,77.52,77.22,77.25,40613.0,75.4075,75.4562,75.1642,75.1934,40613.0
2018-07-30 15:00:00,77.26,77.3,77.05,77.09,28688.0,75.2031,75.2421,74.9987,75.0377,28688.0
2018-07-30 15:30:00,77.05,77.21,76.86,76.92,124329.0,74.9987,75.1545,74.8138,74.8722,124329.0
2018-07-31 09:30:00,77.07,77.58,77.07,77.18,28857.0,75.0182,75.5146,75.0182,75.1253,28857.0
2018-07-31 10:00:00,77.21,77.33,76.95,77.12,18200.0,75.1545,75.2713,74.9014,75.0669,18200.0
2018-07-31 10:30:00,77.14,77.25,76.92,76.93,34968.0,75.0863,75.1934,74.8722,74.8819,34968.0
2018-07-31 11:00:00,76.96,77.05,76.87,76.95,65398.0,74.9111,74.9987,74.8235,74.9014,65398.0
2018-07-31 11:30:00,76.96,77.05,76.81,77.03,80632.0,74.9111,74.9987,74.7651,74.9793,80632.0
2018-07-31 12:00:00,77.01,77.18,77.0,77.14,62448.0,74.9598,75.1253,74.9501,75.0863,62448.0
2018-07-31 12:30:00,77.14,77.31,77.09,77.15,53584.0,75.0863,75.2518,75.0377,75.0961,53584.0
2018-07-31 13:00:00,77.16,77.66,77.15,77.66,44715.0,75.1058,75.5925,75.0961,75.5925,44715.0
2018-07-31 13:30:00,77.69,77.97,77.61,77.92,20511.0,75.6217,75.8942,75.5438,75.8456,20511.0
2018-07-31 14:00:00,77.91,78.1,77.7,78.1,38104.0,75.8358,76.0208,75.6314,76.0208,38104.0
2018-07-31 14:30:00,78.06,78.06,77.92,78.04,44758.0,75.9818,75.9818,75.8456,75.9624,44758.0
2018-07-31 15:00:00,78.01,78.01,77.81,77.91,67828.0,75.9332,75.9332,75.7385,75.8358,67828.0
2018-07-31 15:30:00,77.92,78.23,77.81,78.23,151187.0,75.8456,76.1473,75.7385,76.1473,151187.0
2018-08-01 09:30:00,80.57,81.31,79.01,79.32,93074.0,78.425,79.1453,76.9065,77.2083,93074.0
2018-08-01 10:00:00,79.38,79.84,79.1,79.47,72025.0,77.2667,77.7144,76.9941,77.3543,72025.0
2018-08-01 10:30:00,79.44,79.68,79.15,79.18,32746.0,77.3251,77.5587,77.0428,77.072,32746.0
2018-08-01 11:00:00,79.14,79.3,78.34,78.74,59788.0,77.0331,77.1888,76.2544,76.6437,59788.0
2018-08-01 11:30:00,78.63,79.06,78.57,78.89,61697.0,76.5367,76.9552,76.4783,76.7897,61697.0
2018-08-01 12:00:00,78.78,79.11,78.73,78.89,52240.0,76.6827,77.0039,76.634,76.7897,52240.0
2018-08-01 12:30:00,78.82,78.99,78.51,78.95,38866.0,76.7216,76.8871,76.4199,76.8481,38866.0
2018-08-01 13:00:00,78.98,79.19,78.83,79.05,41987.0,76.8773,77.0817,76.7313,76.9455,41987.0
2018-08-01 13:30:00,78.99,79.26,78.86,79.18,54597.0,76.8871,77.1499,76.7605,77.072,54597.0
2018-08-01 14:00:00,79.18,79.76,79.04,79.75,54562.0,77.072,77.6366,76.9357,77.6268,54562.0
2018-08-01 14:30:00,79.71,79.82,79.4,79.82,54005.0,77.5879,77.695,77.2862,77.695,54005.0
2018-08-01 15:00:00,79.84,80.03,79.58,79.98,55212.0,77.7144,77.8994,77.4614,77.8507,55212.0
2018-08-01 15:30:00,80.02,80.02,79.37,79.4,138601.0,77.8897,77.8897,77.257,77.2862,138601.0
2018-08-02 09:30:00,78.96,78.96,78.27,78.42,59114.0,76.8579,76.8579,76.1862,76.3322,59114.0
2018-08-02 10:00:00,78.49,78.57,77.93,78.54,45521.0,76.4004,76.4783,75.8553,76.4491,45521.0
2018-08-02 10:30:00,78.55,78.75,78.45,78.58,15713.0,76.4588,76.6535,76.3615,76.488,15713.0
2018-08-02 11:00:00,78.55,78.69,78.44,78.47,193239.0,76.4588,76.5951,76.3517,76.3809,193239.0
2018-08-02 11:30:00,78.46,78.48,78.07,78.31,25698.0,76.3712,76.3907,75.9916,76.2252,25698.0
2018-08-02 12:00:00,78.31,78.45,78.2,78.42,13632.0,76.2252,76.3615,76.1181,76.3322,13632.0
2018-08-02 12:30:00,78.4,78.52,78.28,78.49,25634.0,76.3128,76.4296,76.196,76.4004,25634.0
2018-08-02 13:00:00,78.5,79.06,78.5,79.04,19158.0,76.4101,76.9552,76.4101,76.9357,19158.0
2018-08-02 13:30:00,79.08,79.18,78.99,78.99,18382.0,76.9747,77.072,76.8871,76.8871,18382.0
2018-08-02 14:00:00,78.99,79.14,78.94,79.06,28272.0,76.8871,77.0331,76.8384,76.9552,28272.0
2018-08-02 14:30:00,79.08,79.16,79.05,79.05,52719.0,76.9747,77.0525,76.9455,76.9455,52719.0
2018-08-02 15:00:00,79.05,79.35,78.95,79.18,61445.0,76.9455,77.2375,76.8481,77.072,61445.0
2018-08-02 15:30:00,79.18,79.32,79.13,79.32,101643.0,77.072,77.2083,77.0233,77.2083,101643.0
2018-08-03 09:30:00,79.63,79.66,78.65,78.94,101002.0,77.51,77.5392,76.5561,76.8384,101002.0
2018-08-03 10:00:00,78.84,78.86,78.36,78.64,27425.0,76.7411,76.7605,76.2738,76.5464,27425.0
2018-08-03 10:30:00,78.66,78.67,77.98,78.06,47204.0,76.5659,76.5756,75.904,75.9818,47204.0
2018-08-03 11:00:00,78.08,78.35,77.85,78.22,34111.0,76.0013,76.2641,75.7774,76.1376,34111.0
2018-08-03 11:30:00,78.2,78.49,78.2,78.36,26090.0,76.1181,76.4004,76.1181,76.2738,26090.0
2018-08-03 12:00:00,78.35,78.53,78.33,78.53,33002.0,76.2641,76.4393,76.2446,76.4393,33002.0
2018-08-03 12:30:00,78.51,78.52,78.35,78.43,34075.0,76.4199,76.4296,76.2641,76.342,34075.0
2018-08-03 13:00:00,78.44,78.61,78.44,78.58,12216.0,76.3517,76.5172,76.3517,76.488,12216.0
2018-08-03 13:30:00,78.58,78.66,78.51,78.56,20072.0,76.488,76.5659,76.4199,76.4685,20072.0
2018-08-03 14:00:00,78.56,78.62,78.44,78.49,35768.0,76.4685,76.5269,76.3517,76.4004,35768.0
2018-08-03 14:30:00,78.46,78.59,78.44,78.56,24027.0,76.3712,76.4977,76.3517,76.4685,24027.0
2018-08-03 15:00:00,78.56,78.59,78.47,78.58,34543.0,76.4685,76.4977,76.3809,76.488,34543.0
2018-08-03 15:30:00,78.58,78.58,78.34,78.34,115873.0,76.488,76.488,76.2544,76.2544,115873.0
2018-08-06 09:30:00,78.19,78.28,77.63,78.02,25381.0,76.1084,76.196,75.5633,75.9429,25381.0
2018-08-06 10:00:00,78.02,78.55,77.92,78.26,28076.0,75.9429,76.4588,75.8456,76.1765,28076.0
2018-08-06 10:30:00,78.27,78.36,78.1,78.11,13966.0,76.1862,76.2738,76.0208,76.0305,13966.0
2018-08-06 11:00:00,78.09,78.3,78.08,78.28,14340.0,76.011,76.2154,76.0013,76.196,14340.0
2018-08-06 11:30:00,78.28,78.48,78.2,78.44,22340.0,76.196,76.3907,76.1181,76.3517,22340.0
2018-08-06 12:00:00,78.45,78.65,78.39,78.63,10947.0,76.3615,76.5561,76.303,76.5367,10947.0
2018-08-06 12:30:00,78.65,78.96,78.64,78.92,16835.0,76.5561,76.8579,76.5464,76.8189,16835.0
2018-08-06 13:00:00,78.92,78.93,78.51,78.51,15885.0,76.8189,76.8287,76.4199,76.4199,15885.0
2018-08-06 13:30:00,78.51,78.59,78.43,78.48,12212.0,76.4199,76.4977,76.342,76.3907,12212.0
2018-08-06 14:00:00,78.47,78.74,78.47,78.65,12219.0,76.3809,76.6437,76.3809,76.5561,12219.0
2018-08-06 14:30:00,78.64,78.68,78.43,78.52,18558.0,76.5464,76.5853,76.342,76.4296,18558.0
2018-08-06 15:00:00,78.5,78.86,78.43,78.85,23900.0,76.4101,76.7605,76.342,76.7508,23900.0
2018-08-06 15:30:00,78.84,79.06,78.8,78.83,100136.0,76.7411,76.9552,76.7021,76.7313,100136.0
2018-08-07 09:30:00,78.42,78.43,77.96,78.09,52962.0,76.3322,76.342,75.8845,76.011,52962.0
2018-08-07 10:00:00,78.05,78.67,78.02,78.67,21097.0,75.9721,76.5756,75.9429,76.5756,21097.0
2018-08-07 10:30:00,78.67,78.7,78.18,78.19,16511.0,76.5756,76.6048,76.0986,76.1084,16511.0
2018-08-07 11:00:00,78.18,78.78,78.18,78.32,44932.0,76.0986,76.6827,76.0986,76.2349,44932.0
2018-08-07 11:30:00,78.37,78.58,78.29,78.46,17564.0,76.2836,76.488,76.2057,76.3712,17564.0
2018-08-07 12:00:00,78.44,78.69,78.29,78.65,34131.0,76.3517,76.5951,76.2057,76.5561,34131.0
2018-08-07 12:30:00,78.63,78.63,78.36,78.36,15861.0,76.5367,76.5367,76.2738,76.2738,15861.0
2018-08-07 13:00:00,78.39,78.41,78.31,78.41,19482.0,76.303,76.3225,76.2252,76.3225,19482.0
2018-08-07 13:30:00,78.41,78.51,78.32,78.47,25290.0,76.3225,76.4199,76.2349,76.3809,25290.0
2018-08-07 14:00:00,78.47,78.47,78.35,78.41,18573.0,76.3809,76.3809,76.2641,76.3225,18573.0
2018-08-07 14:30:00,78.42,78.6,78.42,78.56,27047.0,76.3322,76.5075,76.3322,76.4685,27047.0
2018-08-07 15:00:00,78.55,78.55,78.32,78.42,45419.0,76.4588,76.4588,76.2349,76.3322,45419.0
2018-08-07 15:30:00,78.41,78.66,78.4,78.61,152729.0,76.3225,76.5659,76.3128,76.5172,152729.0
2018-08-08 09:30:00,78.83,79.54,78.7,79.52,20468.0,76.7313,77.4224,76.6048,77.403,20468.0
2018-08-08 10:00:00,79.48,79.56,79.06,79.06,41040.0,77.364,77.4419,76.9552,76.9552,41040.0
2018-08-08 10:30:00,79.13,79.21,78.84,79.16,20299.0,77.0233,77.1012,76.7411,77.0525,20299.0
2018-08-08 11:00:00,79.14,79.18,78.46,78.59,23235.0,77.0331,77.072,76.3712,76.4977,23235.0
2018-08-08 11:30:00,78.67,78.89,78.56,78.85,25771.0,76.5756,76.7897,76.4685,76.7508,25771.0
2018-08-08 12:00:00,78.81,78.86,78.59,78.75,56953.0,76.7119,76.7605,76.4977,76.6535,56953.0
2018-08-08 12:30:00,78.7,78.73,78.37,78.5,20407.0,76.6048,76.634,76.2836,76.4101,20407.0
2018-08-08 13:00:00,78.54,78.79,78.5,78.68,27952.0,76.4491,76.6924,76.4101,76.5853,27952.0
2018-08-08 13:30:00,78.65,78.72,78.55,78.68,24730.0,76.5561,76.6243,76.4588,76.5853,24730.0
2018-08-08 14:00:00,78.67,78.69,78.48,78.55,49344.0,76.5756,76.5951,76.3907,76.4588,49344.0
2018-08-08 14:30:00,78.59,78.7,78.51,78.7,27413.0,76.4977,76.6048,76.4199,76.6048,27413.0
2018-08-08 15:00:00,78.7,78.7,78.49,78.55,53881.0,76.6048,76.6048,76.4004,76.4588,53881.0
2018-08-08 15:30:00,78.54,78.67,78.42,78.46,159470.0,76.4491,76.5756,76.3322,76.3712,159470.0
2018-08-09 09:30:00,78.71,79.13,78.53,78.87,22412.0,76.6145,77.0233,76.4393,76.7703,22412.0
2018-08-09 10:00:00,78.87,79.3,78.83,79.26,39144.0,76.7703,77.1888,76.7313,77.1499,39144.0
2018-08-09 10:30:00,79.3,79.3,78.6,78.69,22028.0,77.1888,77.1888,76.5075,76.5951,22028.0
2018-08-09 11:00:00,78.67,78.73,78.23,78.34,31281.0,76.5756,76.634,76.1473,76.2544,31281.0
2018-08-09 11:30:00,78.32,78.34,78.04,78.04,19575.0,76.2349,76.2544,75.9624,75.9624,19575.0
2018-08-09 12:00:00,78.05,78.26,78.0,78.26,39356.0,75.9721,76.1765,75.9234,76.1765,39356.0
2018-08-09 12:30:00,78.22,78.37,78.08,78.37,59236.0,76.1376,76.2836,76.0013,76.2836,59236.0
2018-08-09 13:00:00,78.43,78.43,78.21,78.24,11997.0,76.342,76.342,76.1278,76.157,11997.0
2018-08-09 13:30:00,78.26,78.32,78.2,78.25,20841.0,76.1765,76.2349,76.1181,76.1668,20841.0
2018-08-09 14:00:00,78.22,78.24,77.99,78.15,22238.0,76.1376,76.157,75.9137,76.0694,22238.0
2018-08-09 14:30:00,78.14,78.44,78.13,78.39,18584.0,76.0597,76.3517,76.05,76.303,18584.0
2018-08-09 15:00:00,78.41,78.51,78.38,78.48,26615.0,76.3225,76.4199,76.2933,76.3907,26615.0
2018-08-09 15:30:00,78.48,78.69,78.44,78.69,159325.0,76.3907,76.5951,76.3517,76.5951,159325.0
2018-08-10 09:30:00,78.58,78.61,78.06,78.11,11576.0,76.488,76.5172,75.9818,76.0305,11576.0
2018-08-10 10:00:00,78.1,78.7,78.08,78.56,22246.0,76.0208,76.6048,76.0013,76.4685,22246.0
2018-08-10 10:30:00,78.53,78.56,78.23,78.4,50348.0,76.4393,76.4685,76.1473,76.3128,50348.0
2018-08-10 11:00:00,78.39,78.45,78.26,78.29,23130.0,76.303,76.3615,76.1765,76.2057,23130.0
2018-08-10 11:30:00,78.23,78.29,78.18,78.27,23649.0,76.1473,76.2057,76.0986,76.1862,23649.0
2018-08-10 12:00:00,78.24,78.26,78.08,78.19,14903.0,76.157,76.1765,76.0013,76.1084,14903.0
2018-08-10 12:30:00,78.18,78.28,78.13,78.16,14304.0,76.0986,76.196,76.05,76.0792,14304.0
2018-08-10 13:00:00,78.17,78.19,77.95,77.98,8835.0,76.0889,76.1084,75.8748,75.904,8835.0
2018-08-10 13:30:00,77.96,77.97,77.69,77.7,9310.0,75.8845,75.8942,75.6217,75.6314,9310.0
2018-08-10 14:00:00,77.67,77.74,77.4,77.54,29217.0,75.6022,75.6704,75.3394,75.4757,29217.0
2018-08-10 14:30:00,77.57,77.84,77.49,77.84,22147.0,75.5049,75.7677,75.427,75.7677,22147.0
2018-08-10 15:00:00,77.84,78.05,77.82,77.92,83011.0,75.7677,75.9721,75.7482,75.8456,83011.0
2018-08-10 15:30:00,77.94,77.94,77.66,77.68,80328.0,75.865,75.865,75.5925,75.612,80328.0
2018-08-13 09:30:00,77.75,78.09,77.41,77.54,42192.0,75.6801,76.011,75.3491,75.4757,42192.0
2018-08-13 10:00:00,77.53,77.57,77.24,77.34,47248.0,75.4659,75.5049,75.1837,75.281,47248.0
2018-08-13 10:30:00,77.34,77.42,77.16,77.19,21540.0,75.281,75.3589,75.1058,75.135,21540.0
2018-08-13 11:00:00,77.14,77.36,77.09,77.18,25077.0,75.0863,75.3005,75.0377,75.1253,25077.0
2018-08-13 11:30:00,77.13,77.36,77.08,77.08,29838.0,75.0766,75.3005,75.0279,75.0279,29838.0
2018-08-13 12:00:00,77.13,77.14,76.73,76.78,38182.0,75.0766,75.0863,74.6872,74.7359,38182.0
2018-08-13 12:30:00,76.78,76.84,76.63,76.64,9447.0,74.7359,74.7943,74.5899,74.5996,9447.0
2018-08-13 13:00:00,76.63,76.8,76.49,76.8,14909.0,74.5899,74.7554,74.4536,74.7554,14909.0
2018-08-13 13:30:00,76.8,76.87,76.62,76.68,14773.0,74.7554,74.8235,74.5802,74.6386,14773.0
2018-08-13 14:00:00,76.69,76.83,76.65,76.79,62186.0,74.6483,74.7846,74.6094,74.7456,62186.0
2018-08-13 14:30:00,76.85,76.94,76.74,76.84,19727.0,74.804,74.8917,74.697,74.7943,19727.0
2018-08-13 15:00:00,76.81,76.86,76.65,76.68,26162.0,74.7651,74.8138,74.6094,74.6386,26162.0
2018-08-13 15:30:00,76.69,76.77,76.59,76.62,97483.0,74.6483,74.7262,74.551,74.5802,97483.0
2018-08-14 09:30:00,76.79,77.04,76.13,77.0,20132.0,74.7456,74.989,74.1032,74.9501,20132.0
2018-08-14 10:00:00,77.01,77.06,76.48,77.02,139447.0,74.9598,75.0085,74.4439,74.9695,139447.0
2018-08-14 10:30:00,77.1,77.33,76.96,77.12,36422.0,75.0474,75.2713,74.9111,75.0669,36422.0
2018-08-14 11:00:00,77.1,77.35,77.09,77.21,24396.0,75.0474,75.2907,75.0377,75.1545,24396.0
2018-08-14 11:30:00,77.2,77.25,77.05,77.06,26670.0,75.1447,75.1934,74.9987,75.0085,26670.0
2018-08-14 12:00:00,77.05,77.42,77.04,77.34,53124.0,74.9987,75.3589,74.989,75.281,53124.0
2018-08-14 12:30:00,77.34,77.47,77.25,77.36,28623.0,75.281,75.4075,75.1934,75.3005,28623.0
2018-08-14 13:00:00,77.36,77.59,77.35,77.54,41950.0,75.3005,75.5243,75.2907,75.4757,41950.0
2018-08-14 13:30:00,77.56,77.68,77.54,77.64,25151.0,75.4951,75.612,75.4757,75.573,25151.0
2018-08-14 14:00:00,77.64,77.64,77.25,77.47,36199.0,75.573,75.573,75.1934,75.4075,36199.0
2018-08-14 14:30:00,77.47,77.49,77.34,77.45,24659.0,75.4075,75.427,75.281,75.3881,24659.0
2018-08-14 15:00:00,77.44,77.68,77.44,77.55,29436.0,75.3783,75.612,75.3783,75.4854,29436.0
2018-08-14 15:30:00,77.53,77.62,77.47,77.59,132383.0,75.4659,75.5535,75.4075,75.5243,132383.0
2018-08-15 09:30:00,76.83,77.11,76.44,76.72,24757.0,74.7846,75.0571,74.405,74.6775,24757.0
2018-08-15 10:00:00,76.66,76.68,76.4,76.44,36420.0,74.6191,74.6386,74.366,74.405,36420.0
2018-08-15 10:30:00,76.42,76.53,75.91,75.91,33240.0,74.3855,74.4926,73.8891,73.8891,33240.0
2018-08-15 11:00:00,75.95,76.56,75.91,76.54,40917.0,73.928,74.5218,73.8891,74.5023,40917.0
2018-08-15 11:30:00,76.57,76.66,76.31,76.33,35640.0,74.5315,74.6191,74.2784,74.2979,35640.0
2018-08-15 12:00:00,76.3,76.61,76.27,76.57,16397.0,74.2687,74.5704,74.2395,74.5315,16397.0
2018-08-15 12:30:00,76.58,76.89,76.51,76.82,23608.0,74.5412,74.843,74.4731,74.7748,23608.0
2018-08-15 13:00:00,76.84,76.98,76.73,76.81,22346.0,74.7943,74.9306,74.6872,74.7651,22346.0
2018-08-15 13:30:00,76.83,76.84,76.54,76.63,53724.0,74.7846,74.7943,74.5023,74.5899,53724.0
2018-08-15 14:00:00,76.63,76.71,76.53,76.58,36476.0,74.5899,74.6678,74.4926,74.5412,36476.0
2018-08-15 14:30:00,76.59,76.81,76.5,76.78,35232.0,74.551,74.7651,74.4634,74.7359,35232.0
2018-08-15 15:00:00,76.8,76.93,76.75,76.93,32262.0,74.7554,74.8819,74.7067,74.8819,32262.0
2018-08-15 15:30:00,76.91,77.09,76.89,76.99,102564.0,74.8624,75.0377,74.843,74.9403,102564.0
2018-08-16 09:30:00,77.49,77.99,77.49,77.62,32472.0,75.427,75.9137,75.427,75.5535,32472.0
2018-08-16 10:00:00,77.56,77.95,77.54,77.73,40211.0,75.4951,75.8748,75.4757,75.6606,40211.0
2018-08-16 10:30:00,77.74,77.87,77.71,77.81,40965.0,75.6704,75.7969,75.6412,75.7385,40965.0
2018-08-16 11:00:00,77.83,78.38,77.78,78.24,67352.0,75.758,76.2933,75.7093,76.157,67352.0
2018-08-16 11:30:00,78.19,78.65,78.1,78.41,126232.0,76.1084,76.5561,76.0208,76.3225,126232.0
2018-08-16 12:00:00,78.33,78.44,78.1,78.16,16868.0,76.2446,76.3517,76.0208,76.0792,16868.0
2018-08-16 12:30:00,78.12,78.27,78.1,78.11,19831.0,76.0402,76.1862,76.0208,76.0305,19831.0
2018-08-16 13:00:00,78.11,78.17,78.11,78.14,16738.0,76.0305,76.0889,76.0305,76.0597,16738.0
2018-08-16 13:30:00,78.14,78.19,78.09,78.13,45956.0,76.0597,76.1084,76.011,76.05,45956.0
2018-08-16 14:00:00,78.14,78.26,78.1,78.19,23015.0,76.0597,76.1765,76.0208,76.1084,23015.0
2018-08-16 14:30:00,78.14,78.22,78.11,78.16,20336.0,76.0597,76.1376,76.0305,76.0792,20336.0
2018-08-16 15:00:00,78.15,78.23,78.1,78.13,22804.0,76.0694,76.1473,76.0208,76.05,22804.0
2018-08-16 15:30:00,78.12,78.43,77.88,77.96,117804.0,76.0402,76.342,75.8066,75.8845,117804.0
2018-08-17 09:30:00,77.85,78.0,77.35,77.91,16544.0,75.7774,75.9234,75.2907,75.8358,16544.0
2018-08-17 10:00:00,77.99,78.01,77.5,77.72,27575.0,75.9137,75.9332,75.4367,75.6509,27575.0
2018-08-17 10:30:00,77.75,77.8,77.53,77.53,15925.0,75.6801,75.7288,75.4659,75.4659,15925.0
2018-08-17 11:00:00,77.56,77.8,77.49,77.72,23603.0,75.4951,75.7288,75.427,75.6509,23603.0
2018-08-17 11:30:00,77.75,77.89,77.74,77.82,18020.0,75.6801,75.8164,75.6704,75.7482,18020.0
2018-08-17 12:00:00,77.81,77.92,77.78,77.87,20619.0,75.7385,75.8456,75.7093,75.7969,20619.0
2018-08-17 12:30:00,77.87,77.91,77.82,77.86,17050.0,75.7969,75.8358,75.7482,75.7872,17050.0
2018-08-17 13:00:00,77.87,77.92,77.83,77.88,13613.0,75.7969,75.8456,75.758,75.8066,13613.0
2018-08-17 13:30:00,77.88,78.06,77.87,78.02,14763.0,75.8066,75.9818,75.7969,75.9429,14763.0
2018-08-17 14:00:00,77.99,78.53,77.99,78.49,20952.0,75.9137,76.4393,75.9137,76.4004,20952.0
2018-08-17 14:30:00,78.49,78.52,78.26,78.26,16363.0,76.4004,76.4296,76.1765,76.1765,16363.0
2018-08-17 15:00:00,78.29,78.29,78.18,78.21,14897.0,76.2057,76.2057,76.0986,76.1278,14897.0
2018-08-17 15:30:00,78.2,78.39,78.2,78.35,58616.0,76.1181,76.303,76.1181,76.2641,58616.0
2018-08-20 09:30:00,78.57,78.93,78.3,78.46,59686.0,76.4783,76.8287,76.2154,76.3712,59686.0
2018-08-20 10:00:00,78.47,78.57,78.38,78.42,59529.0,76.3809,76.4783,76.2933,76.3322,59529.0
2018-08-20 10:30:00,78.41,78.45,78.32,78.37,39758.0,76.3225,76.3615,76.2349,76.2836,39758.0
2018-08-20 11:00:00,78.38,78.45,78.33,78.41,30878.0,76.2933,76.3615,76.2446,76.3225,30878.0
2018-08-20 11:30:00,78.42,78.44,78.28,78.34,33182.0,76.3322,76.3517,76.196,76.2544,33182.0
2018-08-20 12:00:00,78.34,78.43,78.26,78.27,153369.0,76.2544,76.342,76.1765,76.1862,153369.0
2018-08-20 12:30:00,78.27,78.42,78.23,78.23,67594.0,76.1862,76.3322,76.1473,76.1473,67594.0
2018-08-20 13:00:00,78.23,78.37,78.21,78.26,27144.0,76.1473,76.2836,76.1278,76.1765,27144.0
2018-08-20 13:30:00,78.27,78.35,78.26,78.29,12903.0,76.1862,76.2641,76.1765,76.2057,12903.0
2018-08-20 14:00:00,78.28,78.35,78.19,78.21,45248.0,76.196,76.2641,76.1084,76.1278,45248.0
2018-08-20 14:30:00,78.2,78.24,77.99,78.12,41341.0,76.1181,76.157,75.9137,76.0402,41341.0
2018-08-20 15:00:00,78.11,78.23,77.99,78.0,60843.0,76.0305,76.1473,75.9137,75.9234,60843.0
2018-08-20 15:30:00,78.0,78.17,77.94,77.95,94123.0,75.9234,76.0889,75.865,75.8748,94123.0
2018-08-21 09:30:00,77.93,78.39,77.93,78.23,13818.0,75.8553,76.303,75.8553,76.1473,13818.0
2018-08-21 10:00:00,78.28,78.46,78.23,78.27,68428.0,76.196,76.3712,76.1473,76.1862,68428.0
2018-08-21 10:30:00,78.3,78.32,78.2,78.26,24842.0,76.2154,76.2349,76.1181,76.1765,24842.0
2018-08-21 11:00:00,78.29,78.66,78.24,78.61,171760.0,76.2057,76.5659,76.157,76.5172,171760.0
2018-08-21 11:30:00,78.63,79.03,78.63,79.03,44865.0,76.5367,76.926,76.5367,76.926,44865.0
2018-08-21 12:00:00,79.0,79.2,78.91,79.17,29535.0,76.8968,77.0915,76.8092,77.0623,29535.0
2018-08-21 12:30:00,79.18,79.22,79.01,79.01,8094.0,77.072,77.111,76.9065,76.9065,8094.0
2018-08-21 13:00:00,79.02,79.05,78.7,78.83,22490.0,76.9163,76.9455,76.6048,76.7313,22490.0
2018-08-21 13:30:00,78.9,79.05,78.88,79.0,14784.0,76.7995,76.9455,76.78,76.8968,14784.0
2018-08-21 14:00:00,78.98,79.34,78.96,79.29,33306.0,76.8773,77.2278,76.8579,77.1791,33306.0
2018-08-21 14:30:00,79.29,79.29,78.71,79.01,42645.0,77.1791,77.1791,76.6145,76.9065,42645.0
2018-08-21 15:00:00,78.96,79.05,78.89,78.97,32715.0,76.8579,76.9455,76.7897,76.8676,32715.0
2018-08-21 15:30:00,78.96,79.03,78.68,78.84,100810.0,76.8579,76.926,76.5853,76.7411,100810.0
2018-08-22 09:30:00,78.84,79.23,78.51,78.66,16974.0,76.7411,77.1207,76.4199,76.5659,16974.0
2018-08-22 10:00:00,78.61,78.9,78.38,78.42,24031.0,76.5172,76.7995,76.2933,76.3322,24031.0
2018-08-22 10:30:00,78.42,78.75,78.38,78.64,50246.0,76.3322,76.6535,76.2933,76.5464,50246.0
2018-08-22 11:00:00,78.67,78.76,78.53,78.76,9242.0,76.5756,76.6632,76.4393,76.6632,9242.0
2018-08-22 11:30:00,78.73,79.0,78.68,79.0,13193.0,76.634,76.8968,76.5853,76.8968,13193.0
2018-08-22 12:00:00,78.93,78.93,78.77,78.77,6104.0,76.8287,76.8287,76.6729,76.6729,6104.0
2018-08-22 12:30:00,78.75,78.94,78.68,78.94,12670.0,76.6535,76.8384,76.5853,76.8384,12670.0
2018-08-22 13:00:00,78.89,78.96,78.82,78.91,10112.0,76.7897,76.8579,76.7216,76.8092,10112.0
2018-08-22 13:30:00,78.89,78.99,78.8,78.91,38200.0,76.7897,76.8871,76.7021,76.8092,38200.0
2018-08-22 14:00:00,78.86,78.97,78.78,78.81,14373.0,76.7605,76.8676,76.6827,76.7119,14373.0
2018-08-22 14:30:00,78.81,78.9,78.8,78.88,14246.0,76.7119,76.7995,76.7021,76.78,14246.0
2018-08-22 15:00:00,78.9,78.96,78.87,78.92,23437.0,76.7995,76.8579,76.7703,76.8189,23437.0
2018-08-22 15:30:00,78.92,78.94,78.6,78.61,81812.0,76.8189,76.8384,76.5075,76.5172,81812.0
2018-08-23 09:30:00,78.59,78.83,78.51,78.79,17127.0,76.4977,76.7313,76.4199,76.6924,17127.0
2018-08-23 10:00:00,78.82,78.93,78.71,78.89,15048.0,76.7216,76.8287,76.6145,76.7897,15048.0
2018-08-23 10:30:00,78.9,78.94,78.47,78.47,10300.0,76.7995,76.8384,76.3809,76.3809,10300.0
2018-08-23 11:00:00,78.38,78.48,78.16,78.21,15236.0,76.2933,76.3907,76.0792,76.1278,15236.0
2018-08-23 11:30:00,78.18,78.28,78.01,78.12,9173.0,76.0986,76.196,75.9332,76.0402,9173.0
2018-08-23 12:00:00,78.09,78.24,78.03,78.16,16662.0,76.011,76.157,75.9526,76.0792,16662.0
2018-08-23 12:30:00,78.15,78.23,78.1,78.17,8678.0,76.0694,76.1473,76.0208,76.0889,8678.0
2018-08-23 13:00:00,78.12,78.17,77.97,78.03,7411.0,76.0402,76.0889,75.8942,75.9526,7411.0
2018-08-23 13:30:00,77.98,78.01,77.91,77.97,10784.0,75.904,75.9332,75.8358,75.8942,10784.0
2018-08-23 14:00:00,77.97,78.04,77.94,78.03,8465.0,75.8942,75.9624,75.865,75.9526,8465.0
2018-08-23 14:30:00,78.0,78.2,77.96,78.2,7648.0,75.9234,76.1181,75.8845,76.1181,7648.0
2018-08-23 15:00:00,78.17,78.23,77.7,77.7,28645.0,76.0889,76.1473,75.6314,75.6314,28645.0
2018-08-23 15:30:00,77.73,77.8,77.25,77.29,141034.0,75.6606,75.7288,75.1934,75.2323,141034.0
2018-08-24 09:30:00,77.63,77.79,77.47,77.7,13541.0,75.5633,75.719,75.4075,75.6314,13541.0
2018-08-24 10:00:00,77.68,77.89,77.47,77.53,15004.0,75.612,75.8164,75.4075,75.4659,15004.0
2018-08-24 10:30:00,77.54,77.66,77.46,77.6,17323.0,75.4757,75.5925,75.3978,75.5341,17323.0
2018-08-24 11:00:00,77.61,77.73,77.52,77.63,22623.0,75.5438,75.6606,75.4562,75.5633,22623.0
2018-08-24 11:30:00,77.6,77.71,77.57,77.68,13920.0,75.5341,75.6412,75.5049,75.612,13920.0
2018-08-24 12:00:00,77.65,77.66,77.49,77.49,17782.0,75.5827,75.5925,75.427,75.427,17782.0
2018-08-24 12:30:00,77.49,77.62,77.42,77.62,16000.0,75.427,75.5535,75.3589,75.5535,16000.0
2018-08-24 13:00:00,77.59,77.59,77.4,77.5,11903.0,75.5243,75.5243,75.3394,75.4367,11903.0
2018-08-24 13:30:00,77.45,77.47,77.35,77.47,20787.0,75.3881,75.4075,75.2907,75.4075,20787.0
2018-08-24 14:00:00,77.48,77.52,77.38,77.49,19272.0,75.4173,75.4562,75.3199,75.427,19272.0
2018-08-24 14:30:00,77.53,77.67,77.5,77.56,24774.0,75.4659,75.6022,75.4367,75.4951,24774.0
2018-08-24 15:00:00,77.54,77.65,77.45,77.49,22968.0,75.4757,75.5827,75.3881,75.427,22968.0
2018-08-24 15:30:00,77.49,77.57,77.36,77.48,86971.0,75.427,75.5049,75.3005,75.4173,86971.0
2018-08-27 09:30:00,77.69,78.43,77.69,78.23,19044.0,75.6217,76.342,75.6217,76.1473,19044.0
2018-08-27 10:00:00,78.26,78.49,78.14,78.27,16242.0,76.1765,76.4004,76.0597,76.1862,16242.0
2018-08-27 10:30:00,78.18,78.18,78.01,78.14,9700.0,76.0986,76.0986,75.9332,76.0597,9700.0
2018-08-27 11:00:00,78.19,78.49,78.16,78.49,15341.0,76.1084,76.4004,76.0792,76.4004,15341.0
2018-08-27 11:30:00,78.51,78.7,78.35,78.65,32769.0,76.4199,76.6048,76.2641,76.5561,32769.0
2018-08-27 12:00:00,78.64,78.65,78.46,78.55,18464.0,76.5464,76.5561,76.3712,76.4588,18464.0
2018-08-27 12:30:00,78.57,78.62,78.49,78.53,16548.0,76.4783,76.5269,76.4004,76.4393,16548.0
2018-08-27 13:00:00,78.56,78.57,78.41,78.41,19714.0,76.4685,76.4783,76.3225,76.3225,19714.0
2018-08-27 13:30:00,78.41,78.57,78.38,78.53,31217.0,76.3225,76.4783,76.2933,76.4393,31217.0
2018-08-27 14:00:00,78.56,78.6,78.44,78.55,20074.0,76.4685,76.5075,76.3517,76.4588,20074.0
2018-08-27 14:30:00,78.56,78.56,78.24,78.25,17947.0,76.4685,76.4685,76.157,76.1668,17947.0
2018-08-27 15:00:00,78.24,78.26,78.03,78.12,20479.0,76.157,76.1765,75.9526,76.0402,20479.0
2018-08-27 15:30:00,78.13,78.18,77.98,78.12,96635.0,76.05,76.0986,75.904,76.0402,96635.0
2018-08-28 09:30:00,78.32,78.36,78.1,78.26,20238.0,76.2349,76.2738,76.0208,76.1765,20238.0
2018-08-28 10:00:00,78.24,78.32,78.23,78.28,21109.0,76.157,76.2349,76.1473,76.196,21109.0
2018-08-28 10:30:00,78.25,78.56,78.18,78.51,35423.0,76.1668,76.4685,76.0986,76.4199,35423.0
2018-08-28 11:00:00,78.47,78.61,78.38,78.54,29628.0,76.3809,76.5172,76.2933,76.4491,29628.0
2018-08-28 11:30:00,78.52,78.52,78.3,78.43,39406.0,76.4296,76.4296,76.2154,76.342,39406.0
2018-08-28 12:00:00,78.42,78.42,78.25,78.39,25790.0,76.3322,76.3322,76.1668,76.303,25790.0
2018-08-28 12:30:00,78.4,78.51,78.34,78.34,9038.0,76.3128,76.4199,76.2544,76.2544,9038.0
2018-08-28 13:00:00,78.36,78.55,78.34,78.39,12524.0,76.2738,76.4588,76.2544,76.303,12524.0
2018-08-28 13:30:00,78.38,78.51,78.37,78.4,24843.0,76.2933,76.4199,76.2836,76.3128,24843.0
2018-08-28 14:00:00,78.38,78.48,78.36,78.36,13358.0,76.2933,76.3907,76.2738,76.2738,13358.0
2018-08-28 14:30:00,78.4,78.46,78.38,78.43,17354.0,76.3128,76.3712,76.2933,76.342,17354.0
2018-08-28 15:00:00,78.43,78.53,78.43,78.49,13442.0,76.342,76.4393,76.342,76.4004,13442.0
2018-08-28 15:30:00,78.49,78.58,78.35,78.38,65041.0,76.4004,76.488,76.2641,76.2933,65041.0
2018-08-29 09:30:00,79.07,79.07,78.48,78.76,15368.0,76.9649,76.9649,76.3907,76.6632,15368.0
2018-08-29 10:00:00,78.78,78.79,78.63,78.74,13257.0,76.6827,76.6924,76.5367,76.6437,13257.0
2018-08-29 10:30:00,78.67,79.08,78.66,79.05,16979.0,76.5756,76.9747,76.5659,76.9455,16979.0
2018-08-29 11:00:00,79.03,79.11,78.87,79.04,16770.0,76.926,77.0039,76.7703,76.9357,16770.0
2018-08-29 11:30:00,79.01,79.18,78.9,79.09,16000.0,76.9065,77.072,76.7995,76.9844,16000.0
2018-08-29 12:00:00,79.11,79.24,79.0,79.23,13330.0,77.0039,77.1304,76.8968,77.1207,13330.0
2018-08-29 12:30:00,79.23,79.31,79.17,79.18,14718.0,77.1207,77.1986,77.0623,77.072,14718.0
2018-08-29 13:00:00,79.19,79.24,79.11,79.18,14058.0,77.0817,77.1304,77.0039,77.072,14058.0
2018-08-29 13:30:00,79.19,79.19,79.05,79.09,12331.0,77.0817,77.0817,76.9455,76.9844,12331.0
2018-08-29 14:00:00,79.04,79.28,79.04,79.22,15304.0,76.9357,77.1694,76.9357,77.111,15304.0
2018-08-29 14:30:00,79.22,79.22,78.97,78.97,18819.0,77.111,77.111,76.8676,76.8676,18819.0
2018-08-29 15:00:00,78.98,79.1,78.98,79.08,20228.0,76.8773,76.9941,76.8773,76.9747,20228.0
2018-08-29 15:30:00,79.09,79.09,78.72,78.79,117952.0,76.9844,76.9844,76.6243,76.6924,117952.0
2018-08-30 09:30:00,78.6,78.87,78.07,78.33,14486.0,76.5075,76.7703,75.9916,76.2446,14486.0
2018-08-30 10:00:00,78.3,78.46,78.09,78.13,22375.0,76.2154,76.3712,76.011,76.05,22375.0
2018-08-30 10:30:00,78.15,78.46,78.1,78.43,28098.0,76.0694,76.3712,76.0208,76.342,28098.0
2018-08-30 11:00:00,78.44,78.55,78.25,78.31,15126.0,76.3517,76.4588,76.1668,76.2252,15126.0
2018-08-30 11:30:00,78.32,78.46,78.29,78.33,28965.0,76.2349,76.3712,76.2057,76.2446,28965.0
2018-08-30 12:00:00,78.33,78.33,78.04,78.19,24075.0,76.2446,76.2446,75.9624,76.1084,24075.0
2018-08-30 12:30:00,78.18,78.18,77.98,78.14,16113.0,76.0986,76.0986,75.904,76.0597,16113.0
2018-08-30 13:00:00,78.18,78.26,78.13,78.16,11104.0,76.0986,76.1765,76.05,76.0792,11104.0
2018-08-30 13:30:00,78.15,78.19,78.09,78.1,8834.0,76.0694,76.1084,76.011,76.0208,8834.0
2018-08-30 14:00:00,78.1,78.15,77.9,78.0,16004.0,76.0208,76.0694,75.8261,75.9234,16004.0
2018-08-30 14:30:00,77.99,78.14,77.96,78.03,12630.0,75.9137,76.0597,75.8845,75.9526,12630.0
2018-08-30 15:00:00,77.97,78.0,77.83,77.86,25569.0,75.8942,75.9234,75.758,75.7872,25569.0
2018-08-30 15:30:00,77.85,77.85,77.6,77.75,119204.0,75.7774,75.7774,75.5341,75.6801,119204.0
2018-08-31 09:30:00,77.59,77.91,77.5,77.58,31121.0,75.5243,75.8358,75.4367,75.5146,31121.0
2018-08-31 10:00:00,77.66,77.73,77.57,77.62,10533.0,75.5925,75.6606,75.5049,75.5535,10533.0
2018-08-31 10:30:00,77.58,77.71,77.47,77.5,19805.0,75.5146,75.6412,75.4075,75.4367,19805.0
2018-08-31 11:00:00,77.48,77.61,77.36,77.58,44000.0,75.4173,75.5438,75.3005,75.5146,44000.0
2018-08-31 11:30:00,77.56,77.67,77.35,77.35,26619.0,75.4951,75.6022,75.2907,75.2907,26619.0
2018-08-31 12:00:00,77.34,77.37,77.12,77.28,18892.0,75.281,75.3102,75.0669,75.2226,18892.0
2018-08-31 12:30:00,77.26,77.34,77.2,77.3,20964.0,75.2031,75.281,75.1447,75.2421,20964.0
2018-08-31 13:00:00,77.32,77.51,77.3,77.35,12464.0,75.2615,75.4465,75.2421,75.2907,12464.0
2018-08-31 13:30:00,77.36,77.36,77.24,77.26,20745.0,75.3005,75.3005,75.1837,75.2031,20745.0
2018-08-31 14:00:00,77.26,77.29,76.97,77.0,41076.0,75.2031,75.2323,74.9209,74.9501,41076.0
2018-08-31 14:30:00,77.04,77.13,77.0,77.03,26268.0,74.989,75.0766,74.9501,74.9793,26268.0
2018-08-31 15:00:00,77.01,77.17,76.98,77.01,38685.0,74.9598,75.1155,74.9306,74.9598,38685.0
2018-08-31 15:30:00,77.01,77.35,77.01,77.34,92717.0,74.9598,75.2907,74.9598,75.281,92717.0
2018-09-04 09:30:00,77.36,77.42,76.55,76.75,35366.0,75.3005,75.3589,74.512,74.7067,35366.0
2018-09-04 10:00:00,76.81,77.21,76.78,77.08,22035.0,74.7651,75.1545,74.7359,75.0279,22035.0
2018-09-04 10:30:00,77.1,77.39,77.05,77.34,34299.0,75.0474,75.3297,74.9987,75.281,34299.0
2018-09-04 11:00:00,77.31,77.41,77.09,77.41,31561.0,75.2518,75.3491,75.0377,75.3491,31561.0
2018-09-04 11:30:00,77.39,77.43,77.14,77.15,37514.0,75.3297,75.3686,75.0863,75.0961,37514.0
2018-09-04 12:00:00,77.19,77.28,76.95,77.01,12080.0,75.135,75.2226,74.9014,74.9598,12080.0
2018-09-04 12:30:00,77.0,77.19,77.0,77.19,8314.0,74.9501,75.135,74.9501,75.135,8314.0
2018-09-04 13:00:00,77.21,77.27,77.08,77.1,8635.0,75.1545,75.2129,75.0279,75.0474,8635.0
2018-09-04 13:30:00,77.14,77.32,77.08,77.32,11045.0,75.0863,75.2615,75.0279,75.2615,11045.0
2018-09-04 14:00:00,77.34,77.51,77.22,77.45,11612.0,75.281,75.4465,75.1642,75.3881,11612.0
2018-09-04 14:30:00,77.48,77.6,77.43,77.56,14906.0,75.4173,75.5341,75.3686,75.4951,14906.0
2018-09-04 15:00:00,77.56,77.65,77.53,77.58,33159.0,75.4951,75.5827,75.4659,75.5146,33159.0
2018-09-04 15:30:00,77.59,77.6,77.34,77.49,59925.0,75.5243,75.5341,75.281,75.427,59925.0
2018-09-05 09:30:00,77.15,77.22,76.65,76.89,29967.0,75.2445,75.3128,74.7569,74.9909,29967.0
2018-09-05 10:00:00,76.82,76.88,76.24,76.33,22799.0,74.9227,74.9812,74.357,74.4448,22799.0
2018-09-05 10:30:00,76.3,76.65,76.23,76.57,24782.0,74.4155,74.7569,74.3472,74.6788,24782.0
2018-09-05 11:00:00,76.48,76.52,76.27,76.33,32138.0,74.5911,74.6301,74.3862,74.4448,32138.0
2018-09-05 11:30:00,76.31,76.48,76.3,76.43,18353.0,74.4253,74.5911,74.4155,74.5423,18353.0
2018-09-05 12:00:00,76.45,76.51,76.25,76.25,10748.0,74.5618,74.6203,74.3667,74.3667,10748.0
2018-09-05 12:30:00,76.25,76.4,76.22,76.23,21830.0,74.3667,74.513,74.3375,74.3472,21830.0
2018-09-05 13:00:00,76.19,76.28,76.16,76.19,15952.0,74.3082,74.396,74.279,74.3082,15952.0
2018-09-05 13:30:00,76.18,76.28,76.09,76.16,15853.0,74.2985,74.396,74.2107,74.279,15853.0
2018-09-05 14:00:00,76.16,76.32,76.13,76.24,28006.0,74.279,74.435,74.2497,74.357,28006.0
2018-09-05 14:30:00,76.21,76.35,76.19,76.24,43632.0,74.3277,74.4643,74.3082,74.357,43632.0
2018-09-05 15:00:00,76.26,76.36,75.98,76.17,81436.0,74.3765,74.474,74.1034,74.2887,81436.0
2018-09-05 15:30:00,76.18,76.18,75.86,75.88,95540.0,74.2985,74.2985,73.9864,74.0059,95540.0
2018-09-06 09:30:00,75.93,76.19,75.77,75.94,23215.0,74.0546,74.3082,73.8986,74.0644,23215.0
2018-09-06 10:00:00,75.9,75.9,75.54,75.68,47117.0,74.0254,74.0254,73.6743,73.8108,47117.0
2018-09-06 10:30:00,75.65,75.68,75.44,75.6,24999.0,73.7816,73.8108,73.5767,73.7328,24999.0
2018-09-06 11:00:00,75.61,75.63,75.43,75.54,22645.0,73.7425,73.7621,73.567,73.6743,22645.0
2018-09-06 11:30:00,75.53,75.61,75.5,75.56,12229.0,73.6645,73.7425,73.6353,73.6938,12229.0
2018-09-06 12:00:00,75.55,75.59,75.48,75.51,13698.0,73.684,73.723,73.6158,73.645,13698.0
2018-09-06 12:30:00,75.52,75.64,75.47,75.64,18790.0,73.6548,73.7718,73.606,73.7718,18790.0
2018-09-06 13:00:00,75.6,75.66,75.57,75.62,16865.0,73.7328,73.7913,73.7035,73.7523,16865.0
2018-09-06 13:30:00,75.58,75.73,75.57,75.6,13013.0,73.7133,73.8596,73.7035,73.7328,13013.0
2018-09-06 14:00:00,75.6,75.68,75.54,75.61,21181.0,73.7328,73.8108,73.6743,73.7425,21181.0
2018-09-06 14:30:00,75.64,75.69,75.58,75.59,15037.0,73.7718,73.8206,73.7133,73.723,15037.0
2018-09-06 15:00:00,75.61,75.74,75.58,75.67,19588.0,73.7425,73.8693,73.7133,73.8011,19588.0
2018-09-06 15:30:00,75.68,75.75,75.61,75.68,66155.0,73.8108,73.8791,73.7425,73.8108,66155.0
2018-09-07 09:30:00,75.77,75.92,74.72,75.52,26516.0,73.8986,74.0449,72.8745,73.6548,26516.0
2018-09-07 10:00:00,75.58,75.99,75.52,75.87,29178.0,73.7133,74.1132,73.6548,73.9961,29178.0
2018-09-07 10:30:00,75.88,75.98,75.8,75.88,26365.0,74.0059,74.1034,73.9279,74.0059,26365.0
2018-09-07 11:00:00,75.9,75.99,75.88,75.92,29887.0,74.0254,74.1132,74.0059,74.0449,29887.0
2018-09-07 11:30:00,75.94,76.15,75.86,75.98,22465.0,74.0644,74.2692,73.9864,74.1034,22465.0
2018-09-07 12:00:00,75.96,75.98,75.76,75.77,19645.0,74.0839,74.1034,73.8888,73.8986,19645.0
2018-09-07 12:30:00,75.78,75.92,75.75,75.9,16210.0,73.9083,74.0449,73.8791,74.0254,16210.0
2018-09-07 13:00:00,75.88,75.88,75.78,75.81,12764.0,74.0059,74.0059,73.9083,73.9376,12764.0
2018-09-07 13:30:00,75.81,75.81,75.67,75.7,15650.0,73.9376,73.9376,73.8011,73.8303,15650.0
2018-09-07 14:00:00,75.7,75.98,75.68,75.98,25027.0,73.8303,74.1034,73.8108,74.1034,25027.0
2018-09-07 14:30:00,75.98,75.99,75.85,75.87,23585.0,74.1034,74.1132,73.9766,73.9961,23585.0
2018-09-07 15:00:00,75.89,75.93,75.77,75.93,27990.0,74.0156,74.0546,73.8986,74.0546,27990.0
2018-09-07 15:30:00,75.93,76.13,75.89,76.13,87018.0,74.0546,74.2497,74.0156,74.2497,87018.0
2018-09-10 09:30:00,76.46,76.54,76.09,76.39,22143.0,74.5716,74.6496,74.2107,74.5033,22143.0
2018-09-10 10:00:00,76.39,76.39,75.98,76.21,61886.0,74.5033,74.5033,74.1034,74.3277,61886.0
2018-09-10 10:30:00,76.24,76.47,76.23,76.27,16376.0,74.357,74.5813,74.3472,74.3862,16376.0
2018-09-10 11:00:00,76.21,76.33,76.08,76.15,19899.0,74.3277,74.4448,74.2009,74.2692,19899.0
2018-09-10 11:30:00,76.15,76.22,75.84,75.89,20511.0,74.2692,74.3375,73.9669,74.0156,20511.0
2018-09-10 12:00:00,75.91,75.91,75.7,75.7,21590.0,74.0351,74.0351,73.8303,73.8303,21590.0
2018-09-10 12:30:00,75.7,75.95,75.69,75.84,18485.0,73.8303,74.0741,73.8206,73.9669,18485.0
2018-09-10 13:00:00,75.8,75.89,75.75,75.86,22771.0,73.9279,74.0156,73.8791,73.9864,22771.0
2018-09-10 13:30:00,75.89,75.93,75.85,75.9,21310.0,74.0156,74.0546,73.9766,74.0254,21310.0
2018-09-10 14:00:00,75.91,75.94,75.85,75.91,26114.0,74.0351,74.0644,73.9766,74.0351,26114.0
2018-09-10 14:30:00,75.9,76.01,75.9,75.93,13760.0,74.0254,74.1327,74.0254,74.0546,13760.0
2018-09-10 15:00:00,75.93,76.02,75.89,75.96,29054.0,74.0546,74.1424,74.0156,74.0839,29054.0
2018-09-10 15:30:00,75.94,75.97,75.88,75.96,103790.0,74.0644,74.0937,74.0059,74.0839,103790.0
2018-09-11 09:30:00,75.58,76.06,75.46,75.76,25312.0,73.7133,74.1814,73.5963,73.8888,25312.0
2018-09-11 10:00:00,75.82,75.95,75.7,75.79,23813.0,73.9474,74.0741,73.8303,73.9181,23813.0
2018-09-11 10:30:00,75.77,75.77,75.5,75.67,30490.0,73.8986,73.8986,73.6353,73.8011,30490.0
2018-09-11 11:00:00,75.68,76.21,75.67,76.19,117147.0,73.8108,74.3277,73.8011,74.3082,117147.0
2018-09-11 11:30:00,76.19,76.35,76.05,76.35,28420.0,74.3082,74.4643,74.1717,74.4643,28420.0
2018-09-11 12:00:00,76.38,76.42,76.25,76.34,24168.0,74.4935,74.5325,74.3667,74.4545,24168.0
2018-09-11 12:30:00,76.3,76.44,76.21,76.41,15400.0,74.4155,74.552,74.3277,74.5228,15400.0
2018-09-11 13:00:00,76.41,76.41,76.25,76.29,20925.0,74.5228,74.5228,74.3667,74.4058,20925.0
2018-09-11 13:30:00,76.25,76.25,76.06,76.2,18330.0,74.3667,74.3667,74.1814,74.318,18330.0
2018-09-11 14:00:00,76.16,76.23,76.12,76.18,18278.0,74.279,74.3472,74.2399,74.2985,18278.0
2018-09-11 14:30:00,76.2,76.29,76.14,76.18,27100.0,74.318,74.4058,74.2595,74.2985,27100.0
2018-09-11 15:00:00,76.17,76.18,76.06,76.14,72490.0,74.2887,74.2985,74.1814,74.2595,72490.0
2018-09-11 15:30:00,76.11,76.28,76.06,76.07,93220.0,74.2302,74.396,74.1814,74.1912,93220.0
2018-09-12 09:30:00,76.26,76.38,75.87,76.37,29784.0,74.3765,74.4935,73.9961,74.4838,29784.0
2018-09-12 10:00:00,76.37,76.6,76.04,76.11,19403.0,74.4838,74.7081,74.1619,74.2302,19403.0
2018-09-12 10:30:00,76.05,76.22,75.99,76.06,12479.0,74.1717,74.3375,74.1132,74.1814,12479.0
2018-09-12 11:00:00,76.0,76.5,76.0,76.42,17714.0,74.1229,74.6106,74.1229,74.5325,17714.0
2018-09-12 11:30:00,76.43,76.45,75.99,76.21,20359.0,74.5423,74.5618,74.1132,74.3277,20359.0
2018-09-12 12:00:00,76.22,76.29,76.16,76.22,14157.0,74.3375,74.4058,74.279,74.3375,14157.0
2018-09-12 12:30:00,76.23,76.31,76.14,76.19,15901.0,74.3472,74.4253,74.2595,74.3082,15901.0
2018-09-12 13:00:00,76.21,76.23,76.08,76.17,20913.0,74.3277,74.3472,74.2009,74.2887,20913.0
2018-09-12 13:30:00,76.18,76.23,76.09,76.23,10800.0,74.2985,74.3472,74.2107,74.3472,10800.0
2018-09-12 14:00:00,76.23,76.44,76.17,76.43,13198.0,74.3472,74.552,74.2887,74.5423,13198.0
2018-09-12 14:30:00,76.48,76.56,76.31,76.31,31937.0,74.5911,74.6691,74.4253,74.4253,31937.0
2018-09-12 15:00:00,76.37,76.48,76.29,76.48,38409.0,74.4838,74.5911,74.4058,74.5911,38409.0
2018-09-12 15:30:00,76.48,76.77,76.46,76.66,66335.0,74.5911,74.8739,74.5716,74.7666,66335.0
2018-09-13 09:30:00,76.76,77.83,76.7,77.58,73537.0,74.8641,75.9077,74.8056,75.6639,73537.0
2018-09-13 10:00:00,77.58,77.59,77.33,77.4,16233.0,75.6639,75.6736,75.4201,75.4883,16233.0
2018-09-13 10:30:00,77.42,77.53,77.22,77.25,17683.0,75.5078,75.6151,75.3128,75.342,17683.0
2018-09-13 11:00:00,77.27,77.51,77.16,77.17,73489.0,75.3615,75.5956,75.2543,75.264,73489.0
2018-09-13 11:30:00,77.13,77.37,76.98,77.28,23902.0,75.225,75.4591,75.0787,75.3713,23902.0
2018-09-13 12:00:00,77.29,77.35,77.2,77.25,18233.0,75.3811,75.4396,75.2933,75.342,18233.0
2018-09-13 12:30:00,77.26,77.34,77.14,77.17,11593.0,75.3518,75.4298,75.2348,75.264,11593.0
2018-09-13 13:00:00,77.2,77.25,77.13,77.23,12841.0,75.2933,75.342,75.225,75.3225,12841.0
2018-09-13 13:30:00,77.23,77.28,77.17,77.27,21850.0,75.3225,75.3713,75.264,75.3615,21850.0
2018-09-13 14:00:00,77.25,77.29,77.2,77.23,20991.0,75.342,75.3811,75.2933,75.3225,20991.0
2018-09-13 14:30:00,77.22,77.29,77.18,77.22,18708.0,75.3128,75.3811,75.2738,75.3128,18708.0
2018-09-13 15:00:00,77.23,77.36,77.19,77.35,30043.0,75.3225,75.4493,75.2835,75.4396,30043.0
2018-09-13 15:30:00,77.32,77.32,77.13,77.26,59334.0,75.4103,75.4103,75.225,75.3518,59334.0
2018-09-14 09:30:00,77.36,77.39,77.16,77.2,11686.0,75.4493,75.4786,75.2543,75.2933,11686.0
2018-09-14 10:00:00,77.23,77.31,77.1,77.26,32872.0,75.3225,75.4006,75.1957,75.3518,32872.0
2018-09-14 10:30:00,77.3,77.51,77.26,77.41,38808.0,75.3908,75.5956,75.3518,75.4981,38808.0
2018-09-14 11:00:00,77.4,77.65,77.39,77.61,83999.0,75.4883,75.7322,75.4786,75.6931,83999.0
2018-09-14 11:30:00,77.61,77.71,77.53,77.63,49015.0,75.6931,75.7907,75.6151,75.7127,49015.0
2018-09-14 12:00:00,77.61,77.61,77.32,77.4,24721.0,75.6931,75.6931,75.4103,75.4883,24721.0
2018-09-14 12:30:00,77.4,77.42,77.35,77.37,20821.0,75.4883,75.5078,75.4396,75.4591,20821.0
2018-09-14 13:00:00,77.38,77.49,77.35,77.35,46572.0,75.4688,75.5761,75.4396,75.4396,46572.0
2018-09-14 13:30:00,77.36,77.43,77.3,77.37,26066.0,75.4493,75.5176,75.3908,75.4591,26066.0
2018-09-14 14:00:00,77.4,77.41,77.18,77.35,23689.0,75.4883,75.4981,75.2738,75.4396,23689.0
2018-09-14 14:30:00,77.35,77.48,77.28,77.48,36597.0,75.4396,75.5664,75.3713,75.5664,36597.0
2018-09-14 15:00:00,77.48,77.48,77.35,77.42,25147.0,75.5664,75.5664,75.4396,75.5078,25147.0
2018-09-14 15:30:00,77.42,77.46,77.28,77.32,85669.0,75.5078,75.5469,75.3713,75.4103,85669.0
2018-09-17 09:30:00,77.23,77.44,76.89,77.06,16044.0,75.3225,75.5273,74.9909,75.1567,16044.0
2018-09-17 10:00:00,77.05,77.11,76.78,76.79,17990.0,75.147,75.2055,74.8836,74.8934,17990.0
2018-09-17 10:30:00,76.8,76.91,76.25,76.45,29412.0,74.9032,75.0104,74.3667,74.5618,29412.0
2018-09-17 11:00:00,76.48,76.68,76.45,76.53,23917.0,74.5911,74.7861,74.5618,74.6398,23917.0
2018-09-17 11:30:00,76.54,76.93,76.54,76.86,18657.0,74.6496,75.0299,74.6496,74.9617,18657.0
2018-09-17 12:00:00,76.87,76.88,76.74,76.83,30909.0,74.9714,74.9812,74.8446,74.9324,30909.0
2018-09-17 12:30:00,76.83,76.96,76.69,76.72,18228.0,74.9324,75.0592,74.7959,74.8251,18228.0
2018-09-17 13:00:00,76.74,76.82,76.65,76.8,15043.0,74.8446,74.9227,74.7569,74.9032,15043.0
2018-09-17 13:30:00,76.78,76.97,76.74,76.91,18851.0,74.8836,75.069,74.8446,75.0104,18851.0
2018-09-17 14:00:00,76.89,76.89,76.72,76.74,22095.0,74.9909,74.9909,74.8251,74.8446,22095.0
2018-09-17 14:30:00,76.71,76.75,76.48,76.48,21916.0,74.8154,74.8544,74.5911,74.5911,21916.0
2018-09-17 15:00:00,76.51,76.62,76.44,76.52,32261.0,74.6203,74.7276,74.552,74.6301,32261.0
2018-09-17 15:30:00,76.52,76.7,76.43,76.67,115307.0,74.6301,74.8056,74.5423,74.7764,115307.0
2018-09-18 09:30:00,76.7,76.98,76.37,76.42,9950.0,74.8056,75.0787,74.4838,74.5325,9950.0
2018-09-18 10:00:00,76.41,76.76,76.33,76.53,21169.0,74.5228,74.8641,74.4448,74.6398,21169.0
2018-09-18 10:30:00,76.51,76.72,76.45,76.59,20006.0,74.6203,74.8251,74.5618,74.6983,20006.0
2018-09-18 11:00:00,76.58,76.93,76.55,76.92,31608.0,74.6886,75.0299,74.6593,75.0202,31608.0
2018-09-18 11:30:00,76.97,77.11,76.92,77.01,45037.0,75.069,75.2055,75.0202,75.108,45037.0
2018-09-18 12:00:00,77.0,77.12,76.84,76.88,19634.0,75.0982,75.2153,74.9422,74.9812,19634.0
2018-09-18 12:30:00,76.85,77.17,76.83,77.11,20755.0,74.9519,75.264,74.9324,75.2055,20755.0
2018-09-18 13:00:00,77.12,77.26,77.08,77.08,14683.0,75.2153,75.3518,75.1762,75.1762,14683.0
2018-09-18 13:30:00,77.11,77.19,77.07,77.1,19010.0,75.2055,75.2835,75.1665,75.1957,19010.0
2018-09-18 14:00:00,77.11,77.19,77.11,77.15,27926.0,75.2055,75.2835,75.2055,75.2445,27926.0
2018-09-18 14:30:00,77.17,77.18,76.98,77.0,55754.0,75.264,75.2738,75.0787,75.0982,55754.0
2018-09-18 15:00:00,77.01,77.23,77.0,77.15,30160.0,75.108,75.3225,75.0982,75.2445,30160.0
2018-09-18 15:30:00,77.15,77.23,77.09,77.15,57505.0,75.2445,75.3225,75.186,75.2445,57505.0
2018-09-19 09:30:00,77.32,77.57,77.21,77.27,10498.0,75.4103,75.6541,75.303,75.3615,10498.0
2018-09-19 10:00:00,77.28,77.4,77.0,77.34,17460.0,75.3713,75.4883,75.0982,75.4298,17460.0
2018-09-19 10:30:00,77.37,77.49,77.28,77.36,14327.0,75.4591,75.5761,75.3713,75.4493,14327.0
2018-09-19 11:00:00,77.34,77.47,77.28,77.41,23901.0,75.4298,75.5566,75.3713,75.4981,23901.0
2018-09-19 11:30:00,77.44,77.57,77.32,77.56,18165.0,75.5273,75.6541,75.4103,75.6444,18165.0
2018-09-19 12:00:00,77.55,77.73,77.5,77.67,28517.0,75.6346,75.8102,75.5859,75.7517,28517.0
2018-09-19 12:30:00,77.67,77.87,77.64,77.87,24453.0,75.7517,75.9467,75.7224,75.9467,24453.0
2018-09-19 13:00:00,77.87,78.0,77.74,77.97,17839.0,75.9467,76.0735,75.8199,76.0443,17839.0
2018-09-19 13:30:00,77.97,78.09,77.89,77.93,18290.0,76.0443,76.1613,75.9662,76.0052,18290.0
2018-09-19 14:00:00,77.96,77.99,77.88,77.88,17437.0,76.0345,76.0638,75.9565,75.9565,17437.0
2018-09-19 14:30:00,77.89,77.96,77.83,77.89,27216.0,75.9662,76.0345,75.9077,75.9662,27216.0
2018-09-19 15:00:00,77.89,77.95,77.87,77.92,38190.0,75.9662,76.0248,75.9467,75.9955,38190.0
2018-09-19 15:30:00,77.92,78.1,77.89,78.09,106210.0,75.9955,76.171,75.9662,76.1613,106210.0
2018-09-20 09:30:00,78.15,78.5,77.69,77.75,29701.0,76.2198,76.5612,75.7712,75.8297,29701.0
2018-09-20 10:00:00,77.75,77.86,77.49,77.49,51425.0,75.8297,75.937,75.5761,75.5761,51425.0
2018-09-20 10:30:00,77.52,77.78,77.51,77.72,15099.0,75.6054,75.859,75.5956,75.8004,15099.0
2018-09-20 11:00:00,77.71,77.77,77.64,77.65,27746.0,75.7907,75.8492,75.7224,75.7322,27746.0
2018-09-20 11:30:00,77.69,77.92,77.65,77.88,39851.0,75.7712,75.9955,75.7322,75.9565,39851.0
2018-09-20 12:00:00,77.86,78.29,77.85,78.16,13625.0,75.937,76.3564,75.9272,76.2296,13625.0
2018-09-20 12:30:00,78.14,78.31,78.07,78.31,10095.0,76.2101,76.3759,76.1418,76.3759,10095.0
2018-09-20 13:00:00,78.29,78.42,78.25,78.3,12668.0,76.3564,76.4831,76.3173,76.3661,12668.0
2018-09-20 13:30:00,78.3,78.38,78.23,78.28,19391.0,76.3661,76.4441,76.2978,76.3466,19391.0
2018-09-20 14:00:00,78.26,78.44,78.26,78.38,9286.0,76.3271,76.5026,76.3271,76.4441,9286.0
2018-09-20 14:30:00,78.39,78.56,78.35,78.56,14807.0,76.4539,76.6197,76.4149,76.6197,14807.0
2018-09-20 15:00:00,78.58,78.76,78.56,78.66,49177.0,76.6392,76.8147,76.6197,76.7172,49177.0
2018-09-20 15:30:00,78.66,78.66,78.29,78.51,107502.0,76.7172,76.7172,76.3564,76.5709,107502.0
2018-09-21 09:30:00,78.75,78.94,78.53,78.67,16948.0,76.805,76.9903,76.5904,76.727,16948.0
2018-09-21 10:00:00,78.71,78.73,78.42,78.44,17385.0,76.766,76.7855,76.4831,76.5026,17385.0
2018-09-21 10:30:00,78.46,78.64,78.41,78.64,25242.0,76.5222,76.6977,76.4734,76.6977,25242.0
2018-09-21 11:00:00,78.65,78.68,78.45,78.52,15815.0,76.7075,76.7367,76.5124,76.5807,15815.0
2018-09-21 11:30:00,78.53,78.59,78.48,78.58,16470.0,76.5904,76.6489,76.5417,76.6392,16470.0
2018-09-21 12:00:00,78.64,78.72,78.62,78.66,11650.0,76.6977,76.7757,76.6782,76.7172,11650.0
2018-09-21 12:30:00,78.63,78.67,78.56,78.61,9870.0,76.688,76.727,76.6197,76.6685,9870.0
2018-09-21 13:00:00,78.59,78.59,78.5,78.54,12136.0,76.6489,76.6489,76.5612,76.6002,12136.0
2018-09-21 13:30:00,78.55,78.62,78.48,78.62,18906.0,76.6099,76.6782,76.5417,76.6782,18906.0
2018-09-21 14:00:00,78.61,78.66,78.44,78.44,24484.0,76.6685,76.7172,76.5026,76.5026,24484.0
2018-09-21 14:30:00,78.45,78.48,78.17,78.17,18489.0,76.5124,76.5417,76.2393,76.2393,18489.0
2018-09-21 15:00:00,78.17,78.21,77.82,78.0,31458.0,76.2393,76.2783,75.898,76.0735,31458.0
2018-09-21 15:30:00,77.98,78.07,77.82,77.93,74795.0,76.054,76.1418,75.898,76.0052,74795.0
2018-09-24 09:30:00,77.59,77.6,76.77,77.11,12849.0,75.6736,75.6834,74.8739,75.2055,12849.0
2018-09-24 10:00:00,77.05,77.23,76.94,77.14,11800.0,75.147,75.3225,75.0397,75.2348,11800.0
2018-09-24 10:30:00,77.13,77.16,76.84,76.92,12597.0,75.225,75.2543,74.9422,75.0202,12597.0
2018-09-24 11:00:00,76.89,77.1,76.83,76.99,37556.0,74.9909,75.1957,74.9324,75.0885,37556.0
2018-09-24 11:30:00,77.01,77.08,76.77,76.95,41338.0,75.108,75.1762,74.8739,75.0495,41338.0
2018-09-24 12:00:00,76.93,76.95,76.73,76.77,17879.0,75.0299,75.0495,74.8349,74.8739,17879.0
2018-09-24 12:30:00,76.75,77.01,76.73,76.87,23435.0,74.8544,75.108,74.8349,74.9714,23435.0
2018-09-24 13:00:00,76.89,77.05,76.83,76.97,14758.0,74.9909,75.147,74.9324,75.069,14758.0
2018-09-24 13:30:00,76.99,77.16,76.96,77.13,9670.0,75.0885,75.2543,75.0592,75.225,9670.0
2018-09-24 14:00:00,77.14,77.32,77.14,77.31,6929.0,75.2348,75.4103,75.2348,75.4006,6929.0
2018-09-24 14:30:00,77.29,77.46,77.28,77.4,10342.0,75.3811,75.5469,75.3713,75.4883,10342.0
2018-09-24 15:00:00,77.41,77.44,77.04,77.05,57812.0,75.4981,75.5273,75.1372,75.147,57812.0
2018-09-24 15:30:00,77.07,77.12,76.86,76.92,58390.0,75.1665,75.2153,74.9617,75.0202,58390.0
2018-09-25 09:30:00,77.25,77.34,76.9,77.11,22910.0,75.342,75.4298,75.0007,75.2055,22910.0
2018-09-25 10:00:00,77.0,77.37,77.0,77.33,12678.0,75.0982,75.4591,75.0982,75.4201,12678.0
2018-09-25 10:30:00,77.37,77.53,77.2,77.34,18054.0,75.4591,75.6151,75.2933,75.4298,18054.0
2018-09-25 11:00:00,77.37,77.62,77.34,77.5,13822.0,75.4591,75.7029,75.4298,75.5859,13822.0
2018-09-25 11:30:00,77.47,77.53,77.35,77.39,13118.0,75.5566,75.6151,75.4396,75.4786,13118.0
2018-09-25 12:00:00,77.37,77.52,77.37,77.44,10280.0,75.4591,75.6054,75.4591,75.5273,10280.0
2018-09-25 12:30:00,77.43,77.44,77.28,77.3,13600.0,75.5176,75.5273,75.3713,75.3908,13600.0
2018-09-25 13:00:00,77.28,77.4,77.22,77.36,10805.0,75.3713,75.4883,75.3128,75.4493,10805.0
2018-09-25 13:30:00,77.36,77.43,77.34,77.42,9551.0,75.4493,75.5176,75.4298,75.5078,9551.0
2018-09-25 14:00:00,77.41,77.54,77.41,77.54,12200.0,75.4981,75.6249,75.4981,75.6249,12200.0
2018-09-25 14:30:00,77.51,77.53,77.39,77.43,15304.0,75.5956,75.6151,75.4786,75.5176,15304.0
2018-09-25 15:00:00,77.44,77.55,77.44,77.47,14406.0,75.5273,75.6346,75.5273,75.5566,14406.0
2018-09-25 15:30:00,77.47,77.55,77.24,77.37,51218.0,75.5566,75.6346,75.3323,75.4591,51218.0
2018-09-26 09:30:00,77.55,77.74,77.31,77.51,33445.0,75.6346,75.8199,75.4006,75.5956,33445.0
2018-09-26 10:00:00,77.56,78.19,77.56,78.03,42476.0,75.6444,76.2588,75.6444,76.1028,42476.0
2018-09-26 10:30:00,78.02,78.21,77.97,78.19,19286.0,76.093,76.2783,76.0443,76.2588,19286.0
2018-09-26 11:00:00,78.2,78.85,78.2,78.78,36940.0,76.2686,76.9025,76.2686,76.8343,36940.0
2018-09-26 11:30:00,78.78,78.78,78.48,78.72,16213.0,76.8343,76.8343,76.5417,76.7757,16213.0
2018-09-26 12:00:00,78.69,79.05,78.63,78.92,27948.0,76.7465,77.0976,76.688,76.9708,27948.0
2018-09-26 12:30:00,78.92,79.19,78.91,79.0,21882.0,76.9708,77.2341,76.961,77.0488,21882.0
2018-09-26 13:00:00,78.99,79.08,78.95,79.0,17437.0,77.0391,77.1268,77.0001,77.0488,17437.0
2018-09-26 13:30:00,79.0,79.09,78.98,79.04,16837.0,77.0488,77.1366,77.0293,77.0878,16837.0
2018-09-26 14:00:00,79.07,79.41,79.07,79.38,15508.0,77.1171,77.4487,77.1171,77.4194,15508.0
2018-09-26 14:30:00,79.38,79.5,79.19,79.26,23816.0,77.4194,77.5365,77.2341,77.3024,23816.0
2018-09-26 15:00:00,79.27,79.48,79.18,79.23,68252.0,77.3121,77.517,77.2244,77.2731,68252.0
2018-09-26 15:30:00,79.22,79.27,78.68,78.83,101177.0,77.2634,77.3121,76.7367,76.883,101177.0
2018-09-27 09:30:00,78.51,79.83,78.33,79.5,75889.0,76.5709,77.8583,76.3954,77.5365,75889.0
2018-09-27 10:00:00,79.51,79.95,79.1,79.37,56480.0,77.5462,77.9754,77.1463,77.4097,56480.0
2018-09-27 10:30:00,79.3,79.61,79.25,79.48,35199.0,77.3414,77.6438,77.2926,77.517,35199.0
2018-09-27 11:00:00,79.51,79.88,79.39,79.88,44664.0,77.5462,77.9071,77.4292,77.9071,44664.0
2018-09-27 11:30:00,79.86,79.94,79.72,79.91,38398.0,77.8876,77.9656,77.751,77.9363,38398.0
2018-09-27 12:00:00,79.93,80.31,79.92,80.3,40586.0,77.9558,78.3265,77.9461,78.3167,40586.0
2018-09-27 12:30:00,80.3,80.42,80.22,80.32,34584.0,78.3167,78.4337,78.2387,78.3362,34584.0
2018-09-27 13:00:00,80.33,80.41,80.27,80.37,21996.0,78.346,78.424,78.2875,78.385,21996.0
2018-09-27 13:30:00,80.36,80.47,80.32,80.41,21293.0,78.3752,78.4825,78.3362,78.424,21293.0
2018-09-27 14:00:00,80.41,80.62,80.4,80.61,42360.0,78.424,78.6288,78.4142,78.6191,42360.0
2018-09-27 14:30:00,80.61,80.86,80.55,80.81,88097.0,78.6191,78.8629,78.5605,78.8141,88097.0
2018-09-27 15:00:00,80.81,80.96,80.68,80.7,113524.0,78.8141,78.9604,78.6873,78.7068,113524.0
2018-09-27 15:30:00,80.7,80.9,80.67,80.85,234226.0,78.7068,78.9019,78.6776,78.8531,234226.0
2018-09-28 09:30:00,80.61,81.23,80.37,80.78,75531.0,78.6191,79.2237,78.385,78.7849,75531.0
2018-09-28 10:00:00,80.78,80.94,80.64,80.86,139317.0,78.7849,78.9409,78.6483,78.8629,139317.0
2018-09-28 10:30:00,80.8,80.86,80.36,80.36,22399.0,78.8044,78.8629,78.3752,78.3752,22399.0
2018-09-28 11:00:00,80.43,80.51,80.25,80.36,21489.0,78.4435,78.5215,78.2679,78.3752,21489.0
2018-09-28 11:30:00,80.32,80.47,80.15,80.23,12645.0,78.3362,78.4825,78.1704,78.2484,12645.0
2018-09-28 12:00:00,80.18,80.38,80.16,80.38,13886.0,78.1997,78.3947,78.1802,78.3947,13886.0
2018-09-28 12:30:00,80.38,80.64,80.35,80.64,20961.0,78.3947,78.6483,78.3655,78.6483,20961.0
2018-09-28 13:00:00,80.66,80.76,80.64,80.74,19889.0,78.6678,78.7653,78.6483,78.7458,19889.0
2018-09-28 13:30:00,80.73,80.75,80.31,80.37,59962.0,78.7361,78.7556,78.3265,78.385,59962.0
2018-09-28 14:00:00,80.38,80.38,80.1,80.13,11720.0,78.3947,78.3947,78.1216,78.1509,11720.0
2018-09-28 14:30:00,80.11,80.11,79.83,79.83,27989.0,78.1314,78.1314,77.8583,77.8583,27989.0
2018-09-28 15:00:00,79.86,79.92,79.56,79.77,46179.0,77.8876,77.9461,77.595,77.7998,46179.0
2018-09-28 15:30:00,79.8,79.91,79.49,79.59,105020.0,77.8291,77.9363,77.5267,77.6242,105020.0
2018-10-01 09:30:00,80.43,80.43,79.51,79.69,53478.0,78.4435,78.4435,77.5462,77.7218,53478.0
2018-10-01 10:00:00,79.7,79.78,79.05,79.07,30269.0,77.7315,77.8096,77.0976,77.1171,30269.0
2018-10-01 10:30:00,79.08,79.21,78.61,78.8,69439.0,77.1268,77.2536,76.6685,76.8538,69439.0
2018-10-01 11:00:00,78.77,78.89,78.55,78.61,22659.0,76.8245,76.9415,76.6099,76.6685,22659.0
2018-10-01 11:30:00,78.61,79.09,78.59,78.98,24826.0,76.6685,77.1366,76.6489,77.0293,24826.0
2018-10-01 12:00:00,79.01,79.07,78.88,78.88,29306.0,77.0586,77.1171,76.9318,76.9318,29306.0
2018-10-01 12:30:00,78.89,79.14,78.87,79.14,30917.0,76.9415,77.1854,76.922,77.1854,30917.0
2018-10-01 13:00:00,79.12,79.32,79.07,79.23,61116.0,77.1659,77.3609,77.1171,77.2731,61116.0
2018-10-01 13:30:00,79.26,79.28,78.88,79.02,37348.0,77.3024,77.3219,76.9318,77.0683,37348.0
2018-10-01 14:00:00,79.02,79.17,78.91,79.09,39723.0,77.0683,77.2146,76.961,77.1366,39723.0
2018-10-01 14:30:00,79.08,79.2,79.0,79.05,80779.0,77.1268,77.2439,77.0488,77.0976,80779.0
2018-10-01 15:00:00,79.06,79.16,78.83,78.88,64177.0,77.1073,77.2049,76.883,76.9318,64177.0
2018-10-01 15:30:00,78.91,79.07,78.87,78.93,160264.0,76.961,77.1171,76.922,76.9805,160264.0
2018-10-02 09:30:00,78.78,79.31,78.29,78.48,49978.0,76.8343,77.3512,76.3564,76.5417,49978.0
2018-10-02 10:00:00,78.44,78.47,78.15,78.44,33903.0,76.5026,76.5319,76.2198,76.5026,33903.0
2018-10-02 10:30:00,78.42,78.44,78.16,78.37,34981.0,76.4831,76.5026,76.2296,76.4344,34981.0
2018-10-02 11:00:00,78.38,78.49,78.29,78.39,28168.0,76.4441,76.5514,76.3564,76.4539,28168.0
2018-10-02 11:30:00,78.38,78.49,78.35,78.41,32137.0,76.4441,76.5514,76.4149,76.4734,32137.0
2018-10-02 12:00:00,78.43,78.51,78.33,78.37,19136.0,76.4929,76.5709,76.3954,76.4344,19136.0
2018-10-02 12:30:00,78.37,78.46,78.34,78.38,24652.0,76.4344,76.5222,76.4051,76.4441,24652.0
2018-10-02 13:00:00,78.39,78.57,78.39,78.52,50364.0,76.4539,76.6294,76.4539,76.5807,50364.0
2018-10-02 13:30:00,78.55,78.57,78.23,78.28,17144.0,76.6099,76.6294,76.2978,76.3466,17144.0
2018-10-02 14:00:00,78.29,78.47,78.24,78.41,28856.0,76.3564,76.5319,76.3076,76.4734,28856.0
2018-10-02 14:30:00,78.42,78.55,78.12,78.13,31896.0,76.4831,76.6099,76.1906,76.2003,31896.0
2018-10-02 15:00:00,78.14,78.16,77.96,78.08,40424.0,76.2101,76.2296,76.0345,76.1515,40424.0
2018-10-02 15:30:00,78.1,78.14,77.63,77.88,197643.0,76.171,76.2101,75.7127,75.9565,197643.0
2018-10-03 09:30:00,77.72,77.77,76.76,77.32,44186.0,75.8004,75.8492,74.8641,75.4103,44186.0
2018-10-03 10:00:00,77.24,77.46,77.02,77.07,15851.0,75.3323,75.5469,75.1177,75.1665,15851.0
2018-10-03 10:30:00,77.08,77.18,76.9,77.0,33338.0,75.1762,75.2738,75.0007,75.0982,33338.0
2018-10-03 11:00:00,77.0,77.11,76.99,77.0,58236.0,75.0982,75.2055,75.0885,75.0982,58236.0
2018-10-03 11:30:00,77.01,77.3,76.72,77.19,83213.0,75.108,75.3908,74.8251,75.2835,83213.0
2018-10-03 12:00:00,77.19,77.32,77.16,77.32,33602.0,75.2835,75.4103,75.2543,75.4103,33602.0
2018-10-03 12:30:00,77.31,77.35,77.23,77.35,37283.0,75.4006,75.4396,75.3225,75.4396,37283.0
2018-10-03 13:00:00,77.37,77.47,77.22,77.26,30283.0,75.4591,75.5566,75.3128,75.3518,30283.0
2018-10-03 13:30:00,77.26,77.33,77.18,77.25,37471.0,75.3518,75.4201,75.2738,75.342,37471.0
2018-10-03 14:00:00,77.26,77.51,77.24,77.5,42713.0,75.3518,75.5956,75.3323,75.5859,42713.0
2018-10-03 14:30:00,77.5,77.57,77.36,77.36,83167.0,75.5859,75.6541,75.4493,75.4493,83167.0
2018-10-03 15:00:00,77.39,77.42,77.09,77.09,76865.0,75.4786,75.5078,75.186,75.186,76865.0
2018-10-03 15:30:00,77.1,77.25,77.01,77.13,173855.0,75.1957,75.342,75.108,75.225,173855.0
2018-10-04 09:30:00,76.84,77.37,76.69,77.15,66346.0,74.9422,75.4591,74.7959,75.2445,66346.0
2018-10-04 10:00:00,77.18,77.24,76.69,76.71,37847.0,75.2738,75.3323,74.7959,74.8154,37847.0
2018-10-04 10:30:00,76.68,76.74,76.19,76.19,32146.0,74.7861,74.8446,74.3082,74.3082,32146.0
2018-10-04 11:00:00,76.22,76.52,76.21,76.39,60047.0,74.3375,74.6301,74.3277,74.5033,60047.0
2018-10-04 11:30:00,76.37,76.37,75.78,75.92,33275.0,74.4838,74.4838,73.9083,74.0449,33275.0
2018-10-04 12:00:00,75.92,75.92,75.33,75.47,19496.0,74.0449,74.0449,73.4695,73.606,19496.0
2018-10-04 12:30:00,75.44,75.73,75.42,75.56,18401.0,73.5767,73.8596,73.5572,73.6938,18401.0
2018-10-04 13:00:00,75.59,75.71,75.46,75.66,36389.0,73.723,73.8401,73.5963,73.7913,36389.0
2018-10-04 13:30:00,75.67,75.7,75.36,75.49,21871.0,73.8011,73.8303,73.4987,73.6255,21871.0
2018-10-04 14:00:00,75.49,75.54,75.17,75.3,17423.0,73.6255,73.6743,73.3134,73.4402,17423.0
2018-10-04 14:30:00,75.25,75.89,75.24,75.89,23472.0,73.3914,74.0156,73.3817,74.0156,23472.0
2018-10-04 15:00:00,75.9,76.0,75.85,75.94,48424.0,74.0254,74.1229,73.9766,74.0644,48424.0
2018-10-04 15:30:00,75.93,76.11,75.86,76.02,142302.0,74.0546,74.2302,73.9864,74.1424,142302.0
2018-10-05 09:30:00,76.11,76.75,75.76,76.62,55137.0,74.2302,74.8544,73.8888,74.7276,55137.0
2018-10-05 10:00:00,76.6,76.71,76.47,76.63,16798.0,74.7081,74.8154,74.5813,74.7374,16798.0
2018-10-05 10:30:00,76.52,76.52,76.24,76.36,22157.0,74.6301,74.6301,74.357,74.474,22157.0
2018-10-05 11:00:00,76.37,76.37,76.09,76.2,46271.0,74.4838,74.4838,74.2107,74.318,46271.0
2018-10-05 11:30:00,76.18,76.24,75.58,75.6,39419.0,74.2985,74.357,73.7133,73.7328,39419.0
2018-10-05 12:00:00,75.55,75.65,75.36,75.65,23658.0,73.684,73.7816,73.4987,73.7816,23658.0
2018-10-05 12:30:00,75.65,75.95,75.48,75.95,33758.0,73.7816,74.0741,73.6158,74.0741,33758.0
2018-10-05 13:00:00,75.91,75.92,75.48,75.59,49058.0,74.0351,74.0449,73.6158,73.723,49058.0
2018-10-05 13:30:00,75.62,75.66,75.37,75.66,36666.0,73.7523,73.7913,73.5085,73.7913,36666.0
2018-10-05 14:00:00,75.64,75.74,75.35,75.52,46947.0,73.7718,73.8693,73.489,73.6548,46947.0
2018-10-05 14:30:00,75.56,75.9,75.56,75.88,47576.0,73.6938,74.0254,73.6938,74.0059,47576.0
2018-10-05 15:00:00,75.86,76.09,75.85,75.9,51426.0,73.9864,74.2107,73.9766,74.0254,51426.0
2018-10-05 15:30:00,75.89,75.91,75.65,75.66,93080.0,74.0156,74.0351,73.7816,73.7913,93080.0
2018-10-08 09:30:00,75.3,76.45,74.51,75.89,40068.0,73.4402,74.5618,72.6697,74.0156,40068.0
2018-10-08 10:00:00,75.81,75.81,75.4,75.4,19764.0,73.9376,73.9376,73.5377,73.5377,19764.0
2018-10-08 10:30:00,75.4,75.4,74.89,75.03,19761.0,73.5377,73.5377,73.0403,73.1769,19761.0
2018-10-08 11:00:00,75.0,75.05,74.79,74.99,19644.0,73.1476,73.1964,72.9428,73.1379,19644.0
2018-10-08 11:30:00,74.99,75.06,74.88,74.92,38914.0,73.1379,73.2061,73.0306,73.0696,38914.0
2018-10-08 12:00:00,74.91,75.12,74.9,75.07,15620.0,73.0598,73.2646,73.0501,73.2159,15620.0
2018-10-08 12:30:00,75.07,75.11,74.94,74.96,20801.0,73.2159,73.2549,73.0891,73.1086,20801.0
2018-10-08 13:00:00,75.0,75.27,74.99,75.12,22831.0,73.1476,73.4109,73.1379,73.2646,22831.0
2018-10-08 13:30:00,75.1,75.35,75.1,75.35,28825.0,73.2451,73.489,73.2451,73.489,28825.0
2018-10-08 14:00:00,75.34,76.03,75.33,75.92,60994.0,73.4792,74.1522,73.4695,74.0449,60994.0
2018-10-08 14:30:00,75.95,76.19,75.92,76.1,25099.0,74.0741,74.3082,74.0449,74.2204,25099.0
2018-10-08 15:00:00,76.1,76.36,76.09,76.24,28871.0,74.2204,74.474,74.2107,74.357,28871.0
2018-10-08 15:30:00,76.25,76.28,76.05,76.05,90895.0,74.3667,74.396,74.1717,74.1717,90895.0
2018-10-09 09:30:00,75.41,75.98,75.15,75.87,197204.0,73.5475,74.1034,73.2939,73.9961,197204.0
2018-10-09 10:00:00,75.87,75.93,75.26,75.52,71707.0,73.9961,74.0546,73.4012,73.6548,71707.0
2018-10-09 10:30:00,75.52,75.57,75.36,75.42,42912.0,73.6548,73.7035,73.4987,73.5572,42912.0
2018-10-09 11:00:00,75.42,75.46,74.97,75.11,55917.0,73.5572,73.5963,73.1184,73.2549,55917.0
2018-10-09 11:30:00,75.1,75.19,74.84,74.96,56703.0,73.2451,73.3329,72.9916,73.1086,56703.0
2018-10-09 12:00:00,74.96,75.2,74.93,75.03,60570.0,73.1086,73.3427,73.0793,73.1769,60570.0
2018-10-09 12:30:00,75.02,75.1,74.92,74.99,41862.0,73.1671,73.2451,73.0696,73.1379,41862.0
2018-10-09 13:00:00,74.99,75.05,74.87,75.02,31632.0,73.1379,73.1964,73.0208,73.1671,31632.0
2018-10-09 13:30:00,75.01,75.16,74.94,74.94,39861.0,73.1574,73.3037,73.0891,73.0891,39861.0
2018-10-09 14:00:00,74.95,75.0,74.81,74.98,27854.0,73.0988,73.1476,72.9623,73.1281,27854.0
2018-10-09 14:30:00,75.0,75.14,74.96,75.09,48334.0,73.1476,73.2842,73.1086,73.2354,48334.0
2018-10-09 15:00:00,75.07,75.12,74.84,74.93,76046.0,73.2159,73.2646,72.9916,73.0793,76046.0
2018-10-09 15:30:00,74.92,74.94,74.51,74.57,228660.0,73.0696,73.0891,72.6697,72.7282,228660.0
2018-10-10 09:30:00,74.44,74.53,73.44,73.58,45430.0,72.6014,72.6892,71.6261,71.7627,45430.0
2018-10-10 10:00:00,73.54,73.59,73.27,73.46,40552.0,71.7237,71.7724,71.4603,71.6456,40552.0
2018-10-10 10:30:00,73.44,73.63,73.1,73.31,49114.0,71.6261,71.8114,71.2945,71.4994,49114.0
2018-10-10 11:00:00,73.34,73.34,72.86,72.95,52717.0,71.5286,71.5286,71.0605,71.1482,52717.0
2018-10-10 11:30:00,72.98,73.1,72.88,72.93,201246.0,71.1775,71.2945,71.08,71.1287,201246.0
2018-10-10 12:00:00,72.94,73.01,72.71,72.82,42516.0,71.1385,71.2068,70.9142,71.0215,42516.0
2018-10-10 12:30:00,72.82,73.0,72.65,72.88,38862.0,71.0215,71.197,70.8557,71.08,38862.0
2018-10-10 13:00:00,72.87,73.09,72.48,72.93,176348.0,71.0702,71.2848,70.6899,71.1287,176348.0
2018-10-10 13:30:00,72.94,73.09,72.79,72.8,88202.0,71.1385,71.2848,70.9922,71.0019,88202.0
2018-10-10 14:00:00,72.81,72.82,72.26,72.26,28884.0,71.0117,71.0215,70.4753,70.4753,28884.0
2018-10-10 14:30:00,72.25,72.26,71.51,71.73,86636.0,70.4655,70.4753,69.7438,69.9584,86636.0
2018-10-10 15:00:00,71.71,71.71,71.28,71.53,71431.0,69.9389,69.9389,69.5195,69.7633,71431.0
2018-10-10 15:30:00,71.53,71.6,70.71,70.78,227908.0,69.7633,69.8316,68.9636,69.0318,227908.0
2018-10-11 09:30:00,70.6,70.74,70.01,70.64,101796.0,68.8563,68.9928,68.2809,68.8953,101796.0
2018-10-11 10:00:00,70.63,71.0,70.09,70.94,58325.0,68.8855,69.2464,68.3589,69.1879,58325.0
2018-10-11 10:30:00,71.0,71.14,70.49,70.51,48305.0,69.2464,69.3829,68.749,68.7685,48305.0
2018-10-11 11:00:00,70.5,70.69,70.18,70.52,184804.0,68.7588,68.9441,68.4467,68.7783,184804.0
2018-10-11 11:30:00,70.51,70.98,70.38,70.72,51469.0,68.7685,69.2269,68.6417,68.9733,51469.0
2018-10-11 12:00:00,70.74,71.26,70.68,71.09,62945.0,68.9928,69.5,68.9343,69.3342,62945.0
2018-10-11 12:30:00,71.08,71.08,70.79,70.83,49142.0,69.3244,69.3244,69.0416,69.0806,49142.0
2018-10-11 13:00:00,70.83,70.88,70.63,70.83,63633.0,69.0806,69.1294,68.8855,69.0806,63633.0
2018-10-11 13:30:00,70.86,70.92,70.48,70.83,44212.0,69.1099,69.1684,68.7392,69.0806,44212.0
2018-10-11 14:00:00,70.82,70.85,70.41,70.5,76827.0,69.0709,69.1001,68.671,68.7588,76827.0
2018-10-11 14:30:00,70.47,70.47,69.54,69.95,71446.0,68.7295,68.7295,67.8225,68.2223,71446.0
2018-10-11 15:00:00,69.9,70.58,69.8,70.22,159813.0,68.1736,68.8368,68.076,68.4857,159813.0
2018-10-11 15:30:00,70.2,70.31,69.87,70.03,198617.0,68.4662,68.5734,68.1443,68.3004,198617.0
2018-10-12 09:30:00,71.18,71.48,70.85,71.36,231942.0,69.422,69.7146,69.1001,69.5975,231942.0
2018-10-12 10:00:00,71.41,71.41,70.93,71.06,61332.0,69.6463,69.6463,69.1781,69.3049,61332.0
2018-10-12 10:30:00,71.04,71.78,71.02,71.57,114294.0,69.2854,70.0071,69.2659,69.8023,114294.0
2018-10-12 11:00:00,71.56,71.7,71.34,71.44,40878.0,69.7926,69.9291,69.578,69.6755,40878.0
2018-10-12 11:30:00,71.42,71.62,71.24,71.49,37531.0,69.656,69.8511,69.4805,69.7243,37531.0
2018-10-12 12:00:00,71.46,71.71,71.44,71.48,61989.0,69.695,69.9389,69.6755,69.7146,61989.0
2018-10-12 12:30:00,71.48,71.58,70.98,71.08,79871.0,69.7146,69.8121,69.2269,69.3244,79871.0
2018-10-12 13:00:00,71.1,71.1,70.47,70.58,176488.0,69.3439,69.3439,68.7295,68.8368,176488.0
2018-10-12 13:30:00,70.56,71.26,70.37,71.1,299147.0,68.8173,69.5,68.632,69.3439,299147.0
2018-10-12 14:00:00,71.09,71.15,70.85,71.15,141737.0,69.3342,69.3927,69.1001,69.3927,141737.0
2018-10-12 14:30:00,71.15,71.49,70.96,71.48,66508.0,69.3927,69.7243,69.2074,69.7146,66508.0
2018-10-12 15:00:00,71.48,71.67,71.37,71.6,55943.0,69.7146,69.8999,69.6073,69.8316,55943.0
2018-10-12 15:30:00,71.61,71.83,71.5,71.65,130090.0,69.8413,70.0559,69.7341,69.8804,130090.0
2018-10-15 09:30:00,71.78,72.13,71.38,72.08,35087.0,70.0071,70.3485,69.617,70.2997,35087.0
2018-10-15 10:00:00,72.01,72.02,71.66,71.92,26503.0,70.2315,70.2412,69.8901,70.1437,26503.0
2018-10-15 10:30:00,71.94,72.1,71.77,71.8,31527.0,70.1632,70.3192,69.9974,70.0266,31527.0
2018-10-15 11:00:00,71.81,72.21,71.78,72.15,36499.0,70.0364,70.4265,70.0071,70.368,36499.0
2018-10-15 11:30:00,72.12,72.23,71.96,72.05,33691.0,70.3387,70.446,70.1827,70.2705,33691.0
2018-10-15 12:00:00,72.05,72.05,71.61,71.8,20869.0,70.2705,70.2705,69.8413,70.0266,20869.0
2018-10-15 12:30:00,71.79,72.05,71.72,71.75,28848.0,70.0169,70.2705,69.9486,69.9779,28848.0
2018-10-15 13:00:00,71.79,71.88,71.71,71.78,12906.0,70.0169,70.1047,69.9389,70.0071,12906.0
2018-10-15 13:30:00,71.8,72.04,71.77,71.99,18849.0,70.0266,70.2607,69.9974,70.212,18849.0
2018-10-15 14:00:00,71.97,71.97,71.81,71.83,14126.0,70.1924,70.1924,70.0364,70.0559,14126.0
2018-10-15 14:30:00,71.81,72.08,71.77,72.03,20657.0,70.0364,70.2997,69.9974,70.251,20657.0
2018-10-15 15:00:00,72.04,72.24,71.92,71.92,27711.0,70.2607,70.4558,70.1437,70.1437,27711.0
2018-10-15 15:30:00,71.91,72.08,71.64,71.64,93853.0,70.1339,70.2997,69.8706,69.8706,93853.0
2018-10-16 09:30:00,72.03,72.27,71.72,72.03,9329.0,70.251,70.485,69.9486,70.251,9329.0
2018-10-16 10:00:00,72.1,72.98,72.09,72.8,53079.0,70.3192,71.1775,70.3095,71.0019,53079.0
2018-10-16 10:30:00,72.8,72.82,72.57,72.82,15850.0,71.0019,71.0215,70.7776,71.0215,15850.0
2018-10-16 11:00:00,72.82,72.82,72.61,72.76,21106.0,71.0215,71.0215,70.8166,70.9629,21106.0
2018-10-16 11:30:00,72.76,73.15,72.72,72.97,43953.0,70.9629,71.3433,70.9239,71.1678,43953.0
2018-10-16 12:00:00,72.9,72.97,72.56,72.69,20477.0,71.0995,71.1678,70.7679,70.8947,20477.0
2018-10-16 12:30:00,72.68,72.88,72.66,72.74,25153.0,70.8849,71.08,70.8654,70.9434,25153.0
2018-10-16 13:00:00,72.75,72.76,72.5,72.56,13205.0,70.9532,70.9629,70.7094,70.7679,13205.0
2018-10-16 13:30:00,72.52,72.76,72.51,72.71,18179.0,70.7289,70.9629,70.7191,70.9142,18179.0
2018-10-16 14:00:00,72.73,72.92,72.7,72.8,15634.0,70.9337,71.119,70.9044,71.0019,15634.0
2018-10-16 14:30:00,72.8,72.85,72.52,72.53,20651.0,71.0019,71.0507,70.7289,70.7386,20651.0
2018-10-16 15:00:00,72.55,72.76,72.42,72.56,42302.0,70.7581,70.9629,70.6313,70.7679,42302.0
2018-10-16 15:30:00,72.55,72.76,72.54,72.63,82302.0,70.7581,70.9629,70.7484,70.8361,82302.0
2018-10-17 09:30:00,72.45,72.67,72.01,72.05,7297.0,70.6606,70.8752,70.2315,70.2705,7297.0
2018-10-17 10:00:00,71.9,72.08,71.71,71.75,12001.0,70.1242,70.2997,69.9389,69.9779,12001.0
2018-10-17 10:30:00,71.75,71.8,71.46,71.56,32595.0,69.9779,70.0266,69.695,69.7926,32595.0
2018-10-17 11:00:00,71.56,72.06,71.5,72.05,32760.0,69.7926,70.2802,69.7341,70.2705,32760.0
2018-10-17 11:30:00,72.07,72.43,71.95,72.35,11835.0,70.29,70.6411,70.1729,70.5631,11835.0
2018-10-17 12:00:00,72.29,72.65,72.22,72.45,14942.0,70.5045,70.8557,70.4363,70.6606,14942.0
2018-10-17 12:30:00,72.4,72.65,72.34,72.65,8272.0,70.6118,70.8557,70.5533,70.8557,8272.0
2018-10-17 13:00:00,72.67,72.71,72.48,72.51,8865.0,70.8752,70.9142,70.6899,70.7191,8865.0
2018-10-17 13:30:00,72.46,72.63,72.44,72.49,16339.0,70.6703,70.8361,70.6508,70.6996,16339.0
2018-10-17 14:00:00,72.43,72.54,72.14,72.26,16839.0,70.6411,70.7484,70.3583,70.4753,16839.0
2018-10-17 14:30:00,72.24,72.64,72.24,72.6,18195.0,70.4558,70.8459,70.4558,70.8069,18195.0
2018-10-17 15:00:00,72.53,72.79,72.45,72.7,27799.0,70.7386,70.9922,70.6606,70.9044,27799.0
2018-10-17 15:30:00,72.68,72.73,72.42,72.61,87960.0,70.8849,70.9337,70.6313,70.8166,87960.0
2018-10-18 09:30:00,72.24,72.41,71.45,71.59,34937.0,70.4558,70.6216,69.6853,69.8218,34937.0
2018-10-18 10:00:00,71.54,71.78,71.49,71.7,28110.0,69.7731,70.0071,69.7243,69.9291,28110.0
2018-10-18 10:30:00,71.69,71.93,71.68,71.82,19425.0,69.9194,70.1534,69.9096,70.0462,19425.0
2018-10-18 11:00:00,71.88,71.88,71.41,71.42,20864.0,70.1047,70.1047,69.6463,69.656,20864.0
2018-10-18 11:30:00,71.44,71.49,71.18,71.47,25852.0,69.6755,69.7243,69.422,69.7048,25852.0
2018-10-18 12:00:00,71.38,71.45,71.12,71.39,17293.0,69.617,69.6853,69.3634,69.6268,17293.0
2018-10-18 12:30:00,71.39,71.56,71.31,71.48,14045.0,69.6268,69.7926,69.5487,69.7146,14045.0
2018-10-18 13:00:00,71.45,71.51,71.19,71.27,27938.0,69.6853,69.7438,69.4317,69.5097,27938.0
2018-10-18 13:30:00,71.23,71.26,71.05,71.15,14840.0,69.4707,69.5,69.2952,69.3927,14840.0
2018-10-18 14:00:00,71.16,71.4,71.14,71.14,47626.0,69.4025,69.6365,69.3829,69.3829,47626.0
2018-10-18 14:30:00,71.11,71.59,71.04,71.3,38937.0,69.3537,69.8218,69.2854,69.539,38937.0
2018-10-18 15:00:00,71.24,71.33,71.06,71.26,43847.0,69.4805,69.5683,69.3049,69.5,43847.0
2018-10-18 15:30:00,71.24,71.3,71.04,71.17,83726.0,69.4805,69.539,69.2854,69.4122,83726.0
2018-10-19 09:30:00,71.18,71.41,70.11,70.6,40321.0,69.422,69.6463,68.3784,68.8563,40321.0
2018-10-19 10:00:00,70.65,71.11,70.63,70.84,38357.0,68.9051,69.3537,68.8855,69.0904,38357.0
2018-10-19 10:30:00,70.86,71.0,70.71,71.0,20418.0,69.1099,69.2464,68.9636,69.2464,20418.0
2018-10-19 11:00:00,71.02,71.04,70.58,70.76,24822.0,69.2659,69.2854,68.8368,69.0123,24822.0
2018-10-19 11:30:00,70.74,70.82,70.47,70.77,26049.0,68.9928,69.0709,68.7295,69.0221,26049.0
2018-10-19 12:00:00,70.8,70.8,70.38,70.41,22269.0,69.0513,69.0513,68.6417,68.671,22269.0
2018-10-19 12:30:00,70.35,70.56,70.09,70.44,28538.0,68.6125,68.8173,68.3589,68.7002,28538.0
2018-10-19 13:00:00,70.44,70.58,70.24,70.41,29650.0,68.7002,68.8368,68.5052,68.671,29650.0
2018-10-19 13:30:00,70.38,70.46,70.19,70.22,22727.0,68.6417,68.7197,68.4564,68.4857,22727.0
2018-10-19 14:00:00,70.18,70.28,69.94,70.19,28413.0,68.4467,68.5442,68.2126,68.4564,28413.0
2018-10-19 14:30:00,70.2,70.34,70.06,70.06,43190.0,68.4662,68.6027,68.3296,68.3296,43190.0
2018-10-19 15:00:00,70.07,70.12,69.73,69.79,89575.0,68.3394,68.3881,68.0078,68.0663,89575.0
2018-10-19 15:30:00,69.79,69.84,69.6,69.61,116627.0,68.0663,68.1151,67.881,67.8907,116627.0
2018-10-22 09:30:00,69.83,70.19,69.38,69.5,36705.0,68.1053,68.4564,67.6664,67.7835,36705.0
2018-10-22 10:00:00,69.52,69.54,69.16,69.32,39848.0,67.803,67.8225,67.4519,67.6079,39848.0
2018-10-22 10:30:00,69.34,70.08,69.26,70.05,50208.0,67.6274,68.3491,67.5494,68.3199,50208.0
2018-10-22 11:00:00,70.01,70.16,69.8,70.04,41492.0,68.2809,68.4272,68.076,68.3101,41492.0
2018-10-22 11:30:00,70.05,70.34,70.01,70.22,24212.0,68.3199,68.6027,68.2809,68.4857,24212.0
2018-10-22 12:00:00,70.24,70.3,70.02,70.16,28420.0,68.5052,68.5637,68.2906,68.4272,28420.0
2018-10-22 12:30:00,70.22,70.48,70.15,70.36,49151.0,68.4857,68.7392,68.4174,68.6222,49151.0
2018-10-22 13:00:00,70.33,70.35,70.1,70.11,20840.0,68.593,68.6125,68.3686,68.3784,20840.0
2018-10-22 13:30:00,70.13,70.32,69.92,69.98,21292.0,68.3979,68.5832,68.1931,68.2516,21292.0
2018-10-22 14:00:00,69.95,70.05,69.73,69.77,18202.0,68.2223,68.3199,68.0078,68.0468,18202.0
2018-10-22 14:30:00,69.73,69.83,69.62,69.7,57549.0,68.0078,68.1053,67.9005,67.9785,57549.0
2018-10-22 15:00:00,69.72,69.94,69.68,69.83,31734.0,67.998,68.2126,67.959,68.1053,31734.0
2018-10-22 15:30:00,69.85,69.93,69.47,69.54,73056.0,68.1248,68.2028,67.7542,67.8225,73056.0
2018-10-23 09:30:00,68.22,68.61,67.35,68.18,38766.0,66.5351,66.9154,65.6866,66.4961,38766.0
2018-10-23 10:00:00,68.12,68.16,67.36,67.57,29622.0,66.4375,66.4766,65.6963,65.9011,29622.0
2018-10-23 10:30:00,67.59,68.25,67.52,68.13,43728.0,65.9206,66.5643,65.8524,66.4473,43728.0
2018-10-23 11:00:00,68.12,68.65,68.06,68.63,36122.0,66.4375,66.9544,66.379,66.9349,36122.0
2018-10-23 11:30:00,68.64,68.7,68.29,68.32,38392.0,66.9447,67.0032,66.6033,66.6326,38392.0
2018-10-23 12:00:00,68.3,68.58,68.28,68.5,50954.0,66.6131,66.8862,66.5936,66.8082,50954.0
2018-10-23 12:30:00,68.49,68.7,68.47,68.54,29055.0,66.7984,67.0032,66.7789,66.8472,29055.0
2018-10-23 13:00:00,68.54,68.78,68.54,68.63,54585.0,66.8472,67.0812,66.8472,66.9349,54585.0
2018-10-23 13:30:00,68.65,68.69,68.11,68.13,30496.0,66.9544,66.9935,66.4278,66.4473,30496.0
2018-10-23 14:00:00,68.15,68.52,68.07,68.49,40036.0,66.4668,66.8277,66.3888,66.7984,40036.0
2018-10-23 14:30:00,68.47,68.62,68.44,68.59,46469.0,66.7789,66.9252,66.7496,66.8959,46469.0
2018-10-23 15:00:00,68.58,68.72,68.46,68.62,52756.0,66.8862,67.0227,66.7691,66.9252,52756.0
2018-10-23 15:30:00,68.61,68.81,68.5,68.73,148152.0,66.9154,67.1105,66.8082,67.0325,148152.0
2018-10-24 09:30:00,68.41,69.11,68.28,68.47,28263.0,66.7204,67.4031,66.5936,66.7789,28263.0
2018-10-24 10:00:00,68.5,68.5,67.58,67.6,51168.0,66.8082,66.8082,65.9109,65.9304,51168.0
2018-10-24 10:30:00,67.6,67.75,66.88,66.98,48578.0,65.9304,66.0767,65.2282,65.3257,48578.0
2018-10-24 11:00:00,67.01,67.06,66.08,66.31,105277.0,65.355,65.4037,64.4479,64.6722,105277.0
2018-10-24 11:30:00,66.33,66.95,66.17,66.95,29388.0,64.6917,65.2964,64.5357,65.2964,29388.0
2018-10-24 12:00:00,66.97,67.12,66.56,66.69,29926.0,65.3159,65.4622,64.9161,65.0429,29926.0
2018-10-24 12:30:00,66.66,66.66,66.02,66.18,30048.0,65.0136,65.0136,64.3894,64.5455,30048.0
2018-10-24 13:00:00,66.13,66.13,65.52,65.77,32617.0,64.4967,64.4967,63.9018,64.1456,32617.0
2018-10-24 13:30:00,65.74,66.0,65.65,65.87,24378.0,64.1163,64.3699,64.0285,64.2431,24378.0
2018-10-24 14:00:00,65.87,65.89,65.49,65.85,38541.0,64.2431,64.2626,63.8725,64.2236,38541.0
2018-10-24 14:30:00,65.84,65.97,65.53,65.63,36980.0,64.2139,64.3406,63.9115,64.009,36980.0
2018-10-24 15:00:00,65.63,65.93,65.46,65.75,105207.0,64.009,64.3016,63.8432,64.1261,105207.0
2018-10-24 15:30:00,65.76,65.94,65.26,65.29,200234.0,64.1358,64.3114,63.6482,63.6774,200234.0
2018-10-25 09:30:00,66.14,66.99,65.71,66.55,68600.0,64.5064,65.3354,64.0871,64.9063,68600.0
2018-10-25 10:00:00,66.5,66.76,66.35,66.56,37910.0,64.8575,65.1111,64.7113,64.9161,37910.0
2018-10-25 10:30:00,66.53,67.04,66.53,66.63,25763.0,64.8868,65.3842,64.8868,64.9843,25763.0
2018-10-25 11:00:00,66.63,66.86,66.43,66.86,33632.0,64.9843,65.2087,64.7893,65.2087,33632.0
2018-10-25 11:30:00,66.86,66.88,66.44,66.6,24958.0,65.2087,65.2282,64.799,64.9551,24958.0
2018-10-25 12:00:00,66.6,66.78,66.58,66.65,18439.0,64.9551,65.1306,64.9356,65.0038,18439.0
2018-10-25 12:30:00,66.68,67.02,66.67,66.77,28816.0,65.0331,65.3647,65.0234,65.1209,28816.0
2018-10-25 13:00:00,66.82,66.99,66.75,66.97,20132.0,65.1696,65.3354,65.1014,65.3159,20132.0
2018-10-25 13:30:00,66.97,67.35,66.89,67.28,45040.0,65.3159,65.6866,65.2379,65.6183,45040.0
2018-10-25 14:00:00,67.23,67.54,67.1,67.53,34381.0,65.5695,65.8719,65.4427,65.8621,34381.0
2018-10-25 14:30:00,67.56,67.93,67.53,67.75,24639.0,65.8914,66.2522,65.8621,66.0767,24639.0
2018-10-25 15:00:00,67.76,67.91,67.66,67.76,36435.0,66.0864,66.2327,65.9889,66.0864,36435.0
2018-10-25 15:30:00,67.78,67.84,67.31,67.45,84576.0,66.1059,66.1645,65.6475,65.7841,84576.0
2018-10-26 09:30:00,66.5,66.81,65.95,66.72,16756.0,64.8575,65.1599,64.3211,65.0721,16756.0
2018-10-26 10:00:00,66.71,66.71,66.06,66.37,55113.0,65.0624,65.0624,64.4284,64.7308,55113.0
2018-10-26 10:30:00,66.33,66.36,65.96,66.08,43255.0,64.6917,64.721,64.3309,64.4479,43255.0
2018-10-26 11:00:00,66.05,67.31,65.78,67.3,59609.0,64.4187,65.6475,64.1553,65.6378,59609.0
2018-10-26 11:30:00,67.31,67.55,67.09,67.39,34493.0,65.6475,65.8816,65.433,65.7256,34493.0
2018-10-26 12:00:00,67.38,67.94,67.38,67.6,25556.0,65.7158,66.262,65.7158,65.9304,25556.0
2018-10-26 12:30:00,67.65,67.89,67.42,67.58,18254.0,65.9791,66.2132,65.7548,65.9109,18254.0
2018-10-26 13:00:00,67.62,67.93,67.59,67.59,26826.0,65.9499,66.2522,65.9206,65.9206,26826.0
2018-10-26 13:30:00,67.56,67.84,67.33,67.76,17740.0,65.8914,66.1645,65.667,66.0864,17740.0
2018-10-26 14:00:00,67.71,67.77,67.25,67.43,21533.0,66.0377,66.0962,65.589,65.7646,21533.0
2018-10-26 14:30:00,67.38,67.5,66.95,66.97,24359.0,65.7158,65.8329,65.2964,65.3159,24359.0
2018-10-26 15:00:00,66.93,67.47,66.82,67.26,27634.0,65.2769,65.8036,65.1696,65.5988,27634.0
2018-10-26 15:30:00,67.23,67.34,66.9,67.03,89458.0,65.5695,65.6768,65.2477,65.3745,89458.0
2018-10-29 09:30:00,68.01,68.15,67.52,67.74,20183.0,66.3303,66.4668,65.8524,66.0669,20183.0
2018-10-29 10:00:00,67.76,68.44,67.76,67.99,37728.0,66.0864,66.7496,66.0864,66.3107,37728.0
2018-10-29 10:30:00,67.99,68.05,67.69,67.81,33135.0,66.3107,66.3693,66.0182,66.1352,33135.0
2018-10-29 11:00:00,67.84,67.9,67.57,67.75,28464.0,66.1645,66.223,65.9011,66.0767,28464.0
2018-10-29 11:30:00,67.72,67.72,67.27,67.27,65299.0,66.0474,66.0474,65.6085,65.6085,65299.0
2018-10-29 12:00:00,67.27,67.31,66.98,67.2,45527.0,65.6085,65.6475,65.3257,65.5403,45527.0
2018-10-29 12:30:00,67.14,67.39,67.04,67.14,35241.0,65.4817,65.7256,65.3842,65.4817,35241.0
2018-10-29 13:00:00,67.09,67.38,66.94,66.97,38793.0,65.433,65.7158,65.2867,65.3159,38793.0
2018-10-29 13:30:00,66.97,67.11,66.86,66.86,48024.0,65.3159,65.4525,65.2087,65.2087,48024.0
2018-10-29 14:00:00,66.82,66.82,66.36,66.36,46240.0,65.1696,65.1696,64.721,64.721,46240.0
2018-10-29 14:30:00,66.36,66.46,66.2,66.25,77485.0,64.721,64.8185,64.565,64.6137,77485.0
2018-10-29 15:00:00,66.25,66.25,65.34,65.46,58880.0,64.6137,64.6137,63.7262,63.8432,58880.0
2018-10-29 15:30:00,65.46,65.77,64.82,65.71,174355.0,63.8432,64.1456,63.219,64.0871,174355.0
2018-10-30 09:30:00,65.56,66.65,65.28,66.62,33486.0,63.9408,65.0038,63.6677,64.9746,33486.0
2018-10-30 10:00:00,66.62,66.7,66.17,66.31,56200.0,64.9746,65.0526,64.5357,64.6722,56200.0
2018-10-30 10:30:00,66.41,66.41,65.98,66.22,40551.0,64.7698,64.7698,64.3504,64.5845,40551.0
2018-10-30 11:00:00,66.07,66.46,66.07,66.39,48305.0,64.4382,64.8185,64.4382,64.7503,48305.0
2018-10-30 11:30:00,66.44,66.56,66.3,66.4,39538.0,64.799,64.9161,64.6625,64.76,39538.0
2018-10-30 12:00:00,66.41,66.52,66.32,66.51,31351.0,64.7698,64.8771,64.682,64.8673,31351.0
2018-10-30 12:30:00,66.47,66.61,66.32,66.33,30928.0,64.8283,64.9648,64.682,64.6917,30928.0
2018-10-30 13:00:00,66.3,66.45,65.95,65.95,21788.0,64.6625,64.8088,64.3211,64.3211,21788.0
2018-10-30 13:30:00,65.86,66.04,65.53,65.6,45480.0,64.2334,64.4089,63.9115,63.9798,45480.0
2018-10-30 14:00:00,65.61,65.64,65.25,65.45,61910.0,63.9895,64.0188,63.6384,63.8335,61910.0
2018-10-30 14:30:00,65.47,66.2,65.38,66.11,90147.0,63.853,64.565,63.7652,64.4772,90147.0
2018-10-30 15:00:00,66.09,66.4,65.9,66.37,138744.0,64.4577,64.76,64.2724,64.7308,138744.0
2018-10-30 15:30:00,66.35,66.61,66.16,66.4,290488.0,64.7113,64.9648,64.5259,64.76,290488.0
2018-10-31 09:30:00,68.13,69.83,67.83,69.24,122359.0,66.4473,68.1053,66.1547,67.5299,122359.0
2018-10-31 10:00:00,69.32,70.06,69.09,69.82,75326.0,67.6079,68.3296,67.3836,68.0956,75326.0
2018-10-31 10:30:00,69.96,70.25,68.7,68.7,92590.0,68.2321,68.5149,67.0032,67.0032,92590.0
2018-10-31 11:00:00,68.9,68.94,68.3,68.53,59560.0,67.1983,67.2373,66.6131,66.8374,59560.0
2018-10-31 11:30:00,68.55,68.62,68.15,68.44,49833.0,66.8569,66.9252,66.4668,66.7496,49833.0
2018-10-31 12:00:00,68.39,68.53,68.14,68.16,79102.0,66.7009,66.8374,66.457,66.4766,79102.0
2018-10-31 12:30:00,68.17,69.57,68.17,69.51,122917.0,66.4863,67.8517,66.4863,67.7932,122917.0
2018-10-31 13:00:00,69.53,69.83,69.22,69.8,49130.0,67.8127,68.1053,67.5104,68.076,49130.0
2018-10-31 13:30:00,69.8,69.96,69.54,69.96,46734.0,68.076,68.2321,67.8225,68.2321,46734.0
2018-10-31 14:00:00,69.92,70.27,69.65,69.76,70034.0,68.1931,68.5344,67.9297,68.037,70034.0
2018-10-31 14:30:00,69.75,69.83,69.46,69.7,74115.0,68.0273,68.1053,67.7444,67.9785,74115.0
2018-10-31 15:00:00,69.72,69.79,69.44,69.63,77162.0,67.998,68.0663,67.7249,67.9102,77162.0
2018-10-31 15:30:00,69.62,69.64,69.11,69.21,203332.0,67.9005,67.92,67.4031,67.5006,203332.0
2018-11-01 09:30:00,69.64,70.45,69.44,70.25,32117.0,67.92,68.71,67.7249,68.5149,32117.0
2018-11-01 10:00:00,70.2,70.52,69.92,70.19,82876.0,68.4662,68.7783,68.1931,68.4564,82876.0
2018-11-01 10:30:00,70.18,71.22,70.14,71.21,63965.0,68.4467,69.461,68.4076,69.4512,63965.0
2018-11-01 11:00:00,71.24,71.75,71.05,71.56,84996.0,69.4805,69.9779,69.2952,69.7926,84996.0
2018-11-01 11:30:00,71.59,71.96,71.5,71.6,100337.0,69.8218,70.1827,69.7341,69.8316,100337.0
2018-11-01 12:00:00,71.61,72.11,71.55,71.99,79143.0,69.8413,70.329,69.7828,70.212,79143.0
2018-11-01 12:30:00,72.02,72.07,71.78,71.87,54050.0,70.2412,70.29,70.0071,70.0949,54050.0
2018-11-01 13:00:00,71.89,71.89,71.48,71.82,56115.0,70.1144,70.1144,69.7146,70.0462,56115.0
2018-11-01 13:30:00,71.83,71.91,71.63,71.73,52858.0,70.0559,70.1339,69.8608,69.9584,52858.0
2018-11-01 14:00:00,71.74,71.79,71.48,71.79,49207.0,69.9681,70.0169,69.7146,70.0169,49207.0
2018-11-01 14:30:00,71.79,71.85,71.7,71.79,37848.0,70.0169,70.0754,69.9291,70.0169,37848.0
2018-11-01 15:00:00,71.78,71.78,71.35,71.38,55739.0,70.0071,70.0071,69.5878,69.617,55739.0
2018-11-01 15:30:00,71.37,71.65,71.35,71.57,194312.0,69.6073,69.8804,69.5878,69.8023,194312.0
2018-11-02 09:30:00,71.86,72.46,71.82,72.38,46119.0,70.0852,70.6703,70.0462,70.5923,46119.0
2018-11-02 10:00:00,72.47,72.47,71.64,71.7,97204.0,70.6801,70.6801,69.8706,69.9291,97204.0
2018-11-02 10:30:00,71.67,71.76,71.17,71.57,196015.0,69.8999,69.9876,69.4122,69.8023,196015.0
2018-11-02 11:00:00,71.56,71.58,71.1,71.47,26891.0,69.7926,69.8121,69.3439,69.7048,26891.0
2018-11-02 11:30:00,71.45,71.71,71.26,71.64,101674.0,69.6853,69.9389,69.5,69.8706,101674.0
2018-11-02 12:00:00,71.65,71.68,71.3,71.41,59269.0,69.8804,69.9096,69.539,69.6463,59269.0
2018-11-02 12:30:00,71.41,71.43,70.89,70.97,13956.0,69.6463,69.6658,69.1391,69.2171,13956.0
2018-11-02 13:00:00,71.01,71.53,70.85,71.46,38552.0,69.2562,69.7633,69.1001,69.695,38552.0
2018-11-02 13:30:00,71.46,71.48,71.13,71.4,28219.0,69.695,69.7146,69.3732,69.6365,28219.0
2018-11-02 14:00:00,71.37,71.72,71.16,71.68,52513.0,69.6073,69.9486,69.4025,69.9096,52513.0
2018-11-02 14:30:00,71.65,71.66,71.42,71.53,62994.0,69.8804,69.8901,69.656,69.7633,62994.0
2018-11-02 15:00:00,71.53,71.69,71.29,71.56,65069.0,69.7633,69.9194,69.5292,69.7926,65069.0
2018-11-02 15:30:00,71.56,71.61,71.37,71.43,141584.0,69.7926,69.8413,69.6073,69.6658,141584.0
2018-11-05 09:30:00,71.48,71.79,71.12,71.17,26105.0,69.7146,70.0169,69.3634,69.4122,26105.0
2018-11-05 10:00:00,71.17,71.33,70.84,71.03,48530.0,69.4122,69.5683,69.0904,69.2757,48530.0
2018-11-05 10:30:00,71.02,71.28,70.88,71.28,55284.0,69.2659,69.5195,69.1294,69.5195,55284.0
2018-11-05 11:00:00,71.28,71.46,71.14,71.14,21249.0,69.5195,69.695,69.3829,69.3829,21249.0
2018-11-05 11:30:00,71.12,71.26,70.95,71.23,21810.0,69.3634,69.5,69.1976,69.4707,21810.0
2018-11-05 12:00:00,71.28,71.31,71.08,71.1,18120.0,69.5195,69.5487,69.3244,69.3439,18120.0
2018-11-05 12:30:00,71.16,71.16,70.79,70.82,18898.0,69.4025,69.4025,69.0416,69.0709,18898.0
2018-11-05 13:00:00,70.8,71.16,70.77,71.13,38416.0,69.0513,69.4025,69.0221,69.3732,38416.0
2018-11-05 13:30:00,71.14,71.31,71.06,71.25,25340.0,69.3829,69.5487,69.3049,69.4902,25340.0
2018-11-05 14:00:00,71.24,71.59,71.18,71.53,21210.0,69.4805,69.8218,69.422,69.7633,21210.0
2018-11-05 14:30:00,71.61,71.72,71.44,71.55,25031.0,69.8413,69.9486,69.6755,69.7828,25031.0
2018-11-05 15:00:00,71.51,71.56,71.17,71.31,33532.0,69.7438,69.7926,69.4122,69.5487,33532.0
2018-11-05 15:30:00,71.31,71.38,71.04,71.3,118753.0,69.5487,69.617,69.2854,69.539,118753.0
2018-11-06 09:30:00,70.6,71.02,70.01,70.78,41838.0,68.8563,69.2659,68.2809,69.0318,41838.0
2018-11-06 10:00:00,70.75,70.83,69.87,69.92,43073.0,69.0026,69.0806,68.1443,68.1931,43073.0
2018-11-06 10:30:00,69.91,70.09,69.57,69.64,45793.0,68.1833,68.3589,67.8517,67.92,45793.0
2018-11-06 11:00:00,69.59,69.61,69.18,69.35,33510.0,67.8712,67.8907,67.4714,67.6372,33510.0
2018-11-06 11:30:00,69.32,69.34,68.96,69.23,31587.0,67.6079,67.6274,67.2568,67.5201,31587.0
2018-11-06 12:00:00,69.23,69.44,69.12,69.12,29419.0,67.5201,67.7249,67.4128,67.4128,29419.0
2018-11-06 12:30:00,69.16,69.58,69.13,69.41,38914.0,67.4519,67.8615,67.4226,67.6957,38914.0
2018-11-06 13:00:00,69.44,69.53,69.16,69.27,24005.0,67.7249,67.8127,67.4519,67.5591,24005.0
2018-11-06 13:30:00,69.27,69.72,69.06,69.67,31797.0,67.5591,67.998,67.3543,67.9493,31797.0
2018-11-06 14:00:00,69.65,69.67,69.34,69.36,34824.0,67.9297,67.9493,67.6274,67.6469,34824.0
2018-11-06 14:30:00,69.36,69.54,69.34,69.43,37753.0,67.6469,67.8225,67.6274,67.7152,37753.0
2018-11-06 15:00:00,69.41,69.65,69.34,69.6,55371.0,67.6957,67.9297,67.6274,67.881,55371.0
2018-11-06 15:30:00,69.59,70.28,69.56,70.09,176599.0,67.8712,68.5442,67.842,68.3589,176599.0
2018-11-07 09:30:00,70.61,71.11,70.54,70.72,27956.0,68.866,69.3537,68.7978,68.9733,27956.0
2018-11-07 10:00:00,70.88,71.03,70.68,70.79,16174.0,69.1294,69.2757,68.9343,69.0416,16174.0
2018-11-07 10:30:00,70.79,71.22,70.76,70.87,25549.0,69.0416,69.461,69.0123,69.1196,25549.0
2018-11-07 11:00:00,70.91,71.1,70.73,70.84,31082.0,69.1586,69.3439,68.9831,69.0904,31082.0
2018-11-07 11:30:00,70.84,71.21,70.75,71.2,22075.0,69.0904,69.4512,69.0026,69.4415,22075.0
2018-11-07 12:00:00,71.16,71.29,70.99,71.13,16192.0,69.4025,69.5292,69.2367,69.3732,16192.0
2018-11-07 12:30:00,71.13,71.41,71.12,71.22,17350.0,69.3732,69.6463,69.3634,69.461,17350.0
2018-11-07 13:00:00,71.23,71.41,71.06,71.14,14872.0,69.4707,69.6463,69.3049,69.3829,14872.0
2018-11-07 13:30:00,71.11,71.11,70.83,70.88,16974.0,69.3537,69.3537,69.0806,69.1294,16974.0
2018-11-07 14:00:00,70.87,71.43,70.87,71.39,21721.0,69.1196,69.6658,69.1196,69.6268,21721.0
2018-11-07 14:30:00,71.38,71.43,71.11,71.18,26642.0,69.617,69.6658,69.3537,69.422,26642.0
2018-11-07 15:00:00,71.18,71.4,71.16,71.4,30564.0,69.422,69.6365,69.4025,69.6365,30564.0
2018-11-07 15:30:00,71.37,71.63,71.34,71.4,135341.0,69.6073,69.8608,69.578,69.6365,135341.0
2018-11-08 09:30:00,71.01,71.36,70.86,70.98,45151.0,69.2562,69.5975,69.1099,69.2269,45151.0
2018-11-08 10:00:00,71.02,71.08,70.32,70.53,30544.0,69.2659,69.3244,68.5832,68.788,30544.0
2018-11-08 10:30:00,70.54,70.71,70.42,70.57,33400.0,68.7978,68.9636,68.6807,68.827,33400.0
2018-11-08 11:00:00,70.57,70.61,70.23,70.36,36845.0,68.827,68.866,68.4954,68.6222,36845.0
2018-11-08 11:30:00,70.42,70.75,70.38,70.69,25540.0,68.6807,69.0026,68.6417,68.9441,25540.0
2018-11-08 12:00:00,70.72,71.0,70.7,70.82,45817.0,68.9733,69.2464,68.9538,69.0709,45817.0
2018-11-08 12:30:00,70.82,71.09,70.81,71.01,19328.0,69.0709,69.3342,69.0611,69.2562,19328.0
2018-11-08 13:00:00,71.01,71.21,70.81,70.81,17940.0,69.2562,69.4512,69.0611,69.0611,17940.0
2018-11-08 13:30:00,70.81,71.09,70.77,71.0,33736.0,69.0611,69.3342,69.0221,69.2464,33736.0
2018-11-08 14:00:00,70.98,71.14,70.92,71.0,29304.0,69.2269,69.3829,69.1684,69.2464,29304.0
2018-11-08 14:30:00,71.0,71.0,70.59,70.74,52690.0,69.2464,69.2464,68.8465,68.9928,52690.0
2018-11-08 15:00:00,70.74,70.76,70.51,70.6,40565.0,68.9928,69.0123,68.7685,68.8563,40565.0
2018-11-08 15:30:00,70.55,70.77,70.44,70.63,110301.0,68.8075,69.0221,68.7002,68.8855,110301.0
2018-11-09 09:30:00,70.24,70.65,69.95,70.04,28408.0,68.5052,68.9051,68.2223,68.3101,28408.0
2018-11-09 10:00:00,70.0,70.05,69.44,69.83,60948.0,68.2711,68.3199,67.7249,68.1053,60948.0
2018-11-09 10:30:00,69.84,70.05,69.7,69.86,32154.0,68.1151,68.3199,67.9785,68.1346,32154.0
2018-11-09 11:00:00,69.9,70.03,69.69,69.9,36152.0,68.1736,68.3004,67.9688,68.1736,36152.0
2018-11-09 11:30:00,69.9,70.1,69.86,69.9,34844.0,68.1736,68.3686,68.1346,68.1736,34844.0
2018-11-09 12:00:00,69.88,69.88,69.63,69.68,26261.0,68.1541,68.1541,67.9102,67.959,26261.0
2018-11-09 12:30:00,69.66,70.0,69.66,69.83,22271.0,67.9395,68.2711,67.9395,68.1053,22271.0
2018-11-09 13:00:00,69.82,69.87,69.58,69.66,24182.0,68.0956,68.1443,67.8615,67.9395,24182.0
2018-11-09 13:30:00,69.65,69.65,69.31,69.39,42920.0,67.9297,67.9297,67.5981,67.6762,42920.0
2018-11-09 14:00:00,69.35,69.57,69.31,69.48,45460.0,67.6372,67.8517,67.5981,67.7639,45460.0
2018-11-09 14:30:00,69.52,69.73,69.48,69.62,61224.0,67.803,68.0078,67.7639,67.9005,61224.0
2018-11-09 15:00:00,69.62,69.83,69.55,69.78,53472.0,67.9005,68.1053,67.8322,68.0565,53472.0
2018-11-09 15:30:00,69.78,69.88,69.46,69.5,118834.0,68.0565,68.1541,67.7444,67.7835,118834.0
2018-11-12 09:30:00,69.25,69.66,69.06,69.27,28673.0,67.5396,67.9395,67.3543,67.5591,28673.0
2018-11-12 10:00:00,69.23,69.61,68.96,69.43,24272.0,67.5201,67.8907,67.2568,67.7152,24272.0
2018-11-12 10:30:00,69.44,69.46,68.9,68.94,23036.0,67.7249,67.7444,67.1983,67.2373,23036.0
2018-11-12 11:00:00,68.89,68.98,68.56,68.87,30612.0,67.1885,67.2763,66.8667,67.169,30612.0
2018-11-12 11:30:00,68.81,69.13,68.68,69.13,27423.0,67.1105,67.4226,66.9837,67.4226,27423.0
2018-11-12 12:00:00,69.12,69.24,68.98,69.24,23278.0,67.4128,67.5299,67.2763,67.5299,23278.0
2018-11-12 12:30:00,69.21,69.26,68.99,69.13,27115.0,67.5006,67.5494,67.2861,67.4226,27115.0
2018-11-12 13:00:00,69.12,69.13,68.83,68.88,91375.0,67.4128,67.4226,67.13,67.1788,91375.0
2018-11-12 13:30:00,68.84,68.99,68.48,68.9,37195.0,67.1398,67.2861,66.7886,67.1983,37195.0
2018-11-12 14:00:00,68.91,69.04,68.51,68.92,67530.0,67.208,67.3348,66.8179,67.2178,67530.0
2018-11-12 14:30:00,68.92,69.03,68.7,68.83,47739.0,67.2178,67.3251,67.0032,67.13,47739.0
2018-11-12 15:00:00,68.8,69.05,68.7,68.91,51989.0,67.1007,67.3446,67.0032,67.208,51989.0
2018-11-12 15:30:00,68.92,68.94,68.46,68.47,248873.0,67.2178,67.2373,66.7691,66.7789,248873.0
2018-11-13 09:30:00,68.75,69.5,68.7,69.31,18729.0,67.052,67.7835,67.0032,67.5981,18729.0
2018-11-13 10:00:00,69.29,69.42,68.89,68.94,21247.0,67.5786,67.7054,67.1885,67.2373,21247.0
2018-11-13 10:30:00,68.95,69.35,68.85,69.31,20852.0,67.247,67.6372,67.1495,67.5981,20852.0
2018-11-13 11:00:00,69.26,69.83,69.26,69.46,35097.0,67.5494,68.1053,67.5494,67.7444,35097.0
2018-11-13 11:30:00,69.46,69.48,69.22,69.34,16868.0,67.7444,67.7639,67.5104,67.6274,16868.0
2018-11-13 12:00:00,69.41,69.46,69.15,69.34,15500.0,67.6957,67.7444,67.4421,67.6274,15500.0
2018-11-13 12:30:00,69.31,69.37,68.93,68.98,12950.0,67.5981,67.6567,67.2275,67.2763,12950.0
2018-11-13 13:00:00,68.97,69.0,68.6,68.77,14982.0,67.2665,67.2958,66.9057,67.0715,14982.0
2018-11-13 13:30:00,68.78,68.98,68.76,68.86,17481.0,67.0812,67.2763,67.0617,67.1593,17481.0
2018-11-13 14:00:00,68.86,68.88,68.41,68.56,20464.0,67.1593,67.1788,66.7204,66.8667,20464.0
2018-11-13 14:30:00,68.57,68.82,68.5,68.65,20535.0,66.8764,67.1202,66.8082,66.9544,20535.0
2018-11-13 15:00:00,68.63,68.89,68.61,68.84,29257.0,66.9349,67.1885,66.9154,67.1398,29257.0
2018-11-13 15:30:00,68.81,68.81,68.52,68.54,89954.0,67.1105,67.1105,66.8277,66.8472,89954.0
2018-11-14 09:30:00,69.2,69.58,69.13,69.58,27211.0,67.4909,67.8615,67.4226,67.8615,27211.0
2018-11-14 10:00:00,69.58,69.62,68.89,69.12,17393.0,67.8615,67.9005,67.1885,67.4128,17393.0
2018-11-14 10:30:00,69.2,69.28,68.82,68.9,19700.0,67.4909,67.5689,67.1202,67.1983,19700.0
2018-11-14 11:00:00,68.89,69.19,68.85,69.1,27832.0,67.1885,67.4811,67.1495,67.3933,27832.0
2018-11-14 11:30:00,69.1,69.34,68.92,69.34,21680.0,67.3933,67.6274,67.2178,67.6274,21680.0
2018-11-14 12:00:00,69.34,69.34,68.96,69.22,20424.0,67.6274,67.6274,67.2568,67.5104,20424.0
2018-11-14 12:30:00,69.21,69.21,68.86,68.86,27247.0,67.5006,67.5006,67.1593,67.1593,27247.0
2018-11-14 13:00:00,68.82,68.98,68.72,68.95,31210.0,67.1202,67.2763,67.0227,67.247,31210.0
2018-11-14 13:30:00,68.92,69.01,68.58,68.72,29364.0,67.2178,67.3056,66.8862,67.0227,29364.0
2018-11-14 14:00:00,68.66,68.99,68.39,68.75,21438.0,66.9642,67.2861,66.7009,67.052,21438.0
2018-11-14 14:30:00,68.75,69.09,68.66,69.09,21668.0,67.052,67.3836,66.9642,67.3836,21668.0
2018-11-14 15:00:00,69.08,69.3,69.02,69.12,23753.0,67.3738,67.5884,67.3153,67.4128,23753.0
2018-11-14 15:30:00,69.11,69.14,68.72,68.9,76320.0,67.4031,67.4323,67.0227,67.1983,76320.0
2018-11-15 09:30:00,68.48,68.81,68.16,68.62,15951.0,66.7886,67.1105,66.4766,66.9252,15951.0
2018-11-15 10:00:00,68.62,69.06,68.43,68.94,24031.0,66.9252,67.3543,66.7399,67.2373,24031.0
2018-11-15 10:30:00,68.87,69.21,68.42,69.04,24477.0,67.169,67.5006,66.7301,67.3348,24477.0
2018-11-15 11:00:00,69.04,69.5,68.99,69.5,28223.0,67.3348,67.7835,67.2861,67.7835,28223.0
2018-11-15 11:30:00,69.42,69.71,69.42,69.71,24104.0,67.7054,67.9883,67.7054,67.9883,24104.0
2018-11-15 12:00:00,69.71,69.73,69.34,69.54,18463.0,67.9883,68.0078,67.6274,67.8225,18463.0
2018-11-15 12:30:00,69.54,69.7,69.32,69.39,14561.0,67.8225,67.9785,67.6079,67.6762,14561.0
2018-11-15 13:00:00,69.39,69.85,69.08,69.85,24495.0,67.6762,68.1248,67.3738,68.1248,24495.0
2018-11-15 13:30:00,69.86,70.37,69.86,70.26,35759.0,68.1346,68.632,68.1346,68.5247,35759.0
2018-11-15 14:00:00,70.34,70.61,70.28,70.61,49371.0,68.6027,68.866,68.5442,68.866,49371.0
2018-11-15 14:30:00,70.54,70.59,70.28,70.41,25097.0,68.7978,68.8465,68.5442,68.671,25097.0
2018-11-15 15:00:00,70.42,70.54,70.11,70.23,45203.0,68.6807,68.7978,68.3784,68.4954,45203.0
2018-11-15 15:30:00,70.22,70.5,70.21,70.44,78410.0,68.4857,68.7588,68.4759,68.7002,78410.0
2018-11-16 09:30:00,69.96,71.17,69.96,71.05,37058.0,68.2321,69.4122,68.2321,69.2952,37058.0
2018-11-16 10:00:00,71.08,71.14,70.63,70.96,39261.0,69.3244,69.3829,68.8855,69.2074,39261.0
2018-11-16 10:30:00,70.97,71.25,70.93,70.99,23028.0,69.2171,69.4902,69.1781,69.2367,23028.0
2018-11-16 11:00:00,71.03,71.07,70.62,70.67,18928.0,69.2757,69.3147,68.8758,68.9246,18928.0
2018-11-16 11:30:00,70.67,70.67,70.46,70.64,23015.0,68.9246,68.9246,68.7197,68.8953,23015.0
2018-11-16 12:00:00,70.64,70.95,70.57,70.81,36654.0,68.8953,69.1976,68.827,69.0611,36654.0
2018-11-16 12:30:00,70.77,71.28,70.77,70.94,12926.0,69.0221,69.5195,69.0221,69.1879,12926.0
2018-11-16 13:00:00,70.92,70.94,70.59,70.74,10837.0,69.1684,69.1879,68.8465,68.9928,10837.0
2018-11-16 13:30:00,70.67,70.84,70.6,70.83,17990.0,68.9246,69.0904,68.8563,69.0806,17990.0
2018-11-16 14:00:00,70.84,71.0,70.81,71.0,13587.0,69.0904,69.2464,69.0611,69.2464,13587.0
2018-11-16 14:30:00,71.0,71.02,70.79,70.95,16055.0,69.2464,69.2659,69.0416,69.1976,16055.0
2018-11-16 15:00:00,70.98,71.15,70.95,71.07,22826.0,69.2269,69.3927,69.1976,69.3147,22826.0
2018-11-16 15:30:00,71.08,71.13,70.83,71.01,94155.0,69.3244,69.3732,69.0806,69.2562,94155.0
2018-11-19 09:30:00,70.93,71.21,70.72,70.79,13271.0,69.1781,69.4512,68.9733,69.0416,13271.0
2018-11-19 10:00:00,70.77,70.77,70.16,70.2,12695.0,69.0221,69.0221,68.4272,68.4662,12695.0
2018-11-19 10:30:00,70.2,70.72,70.2,70.7,17072.0,68.4662,68.9733,68.4662,68.9538,17072.0
2018-11-19 11:00:00,70.69,70.7,70.21,70.32,15473.0,68.9441,68.9538,68.4759,68.5832,15473.0
2018-11-19 11:30:00,70.33,70.33,69.7,69.75,16546.0,68.593,68.593,67.9785,68.0273,16546.0
2018-11-19 12:00:00,69.77,69.97,69.69,69.89,20814.0,68.0468,68.2418,67.9688,68.1638,20814.0
2018-11-19 12:30:00,69.9,70.25,69.75,70.17,16298.0,68.1736,68.5149,68.0273,68.4369,16298.0
2018-11-19 13:00:00,70.19,70.2,69.9,69.95,14255.0,68.4564,68.4662,68.1736,68.2223,14255.0
2018-11-19 13:30:00,69.91,70.09,69.83,69.93,18925.0,68.1833,68.3589,68.1053,68.2028,18925.0
2018-11-19 14:00:00,69.93,69.99,69.63,69.91,17827.0,68.2028,68.2614,67.9102,68.1833,17827.0
2018-11-19 14:30:00,69.93,70.19,69.83,70.17,21234.0,68.2028,68.4564,68.1053,68.4369,21234.0
2018-11-19 15:00:00,70.17,70.23,70.04,70.12,26010.0,68.4369,68.4954,68.3101,68.3881,26010.0
2018-11-19 15:30:00,70.13,70.15,69.68,69.75,95613.0,68.3979,68.4174,67.959,68.0273,95613.0
2018-11-20 09:30:00,68.42,68.88,68.25,68.41,26344.0,66.7301,67.1788,66.5643,66.7204,26344.0
2018-11-20 10:00:00,68.4,68.75,67.93,68.7,37035.0,66.7106,67.052,66.2522,67.0032,37035.0
2018-11-20 10:30:00,68.7,69.52,68.56,69.42,33020.0,67.0032,67.803,66.8667,67.7054,33020.0
2018-11-20 11:00:00,69.49,69.53,69.04,69.04,24232.0,67.7737,67.8127,67.3348,67.3348,24232.0
2018-11-20 11:30:00,69.04,69.68,68.96,69.5,26688.0,67.3348,67.959,67.2568,67.7835,26688.0
2018-11-20 12:00:00,69.51,69.58,69.13,69.34,13343.0,67.7932,67.8615,67.4226,67.6274,13343.0
2018-11-20 12:30:00,69.36,69.44,68.87,68.87,19248.0,67.6469,67.7249,67.169,67.169,19248.0
2018-11-20 13:00:00,68.87,69.12,68.67,68.81,20072.0,67.169,67.4128,66.974,67.1105,20072.0
2018-11-20 13:30:00,68.81,69.07,68.77,68.81,20536.0,67.1105,67.3641,67.0715,67.1105,20536.0
2018-11-20 14:00:00,68.81,68.92,68.5,68.85,27801.0,67.1105,67.2178,66.8082,67.1495,27801.0
2018-11-20 14:30:00,68.87,69.21,68.87,69.05,27654.0,67.169,67.5006,67.169,67.3446,27654.0
2018-11-20 15:00:00,69.06,69.43,68.94,69.35,42591.0,67.3543,67.7152,67.2373,67.6372,42591.0
2018-11-20 15:30:00,69.35,69.35,68.95,69.06,47690.0,67.6372,67.6372,67.247,67.3543,47690.0
2018-11-21 09:30:00,69.8,70.21,69.64,70.11,21236.0,68.076,68.4759,67.92,68.3784,21236.0
2018-11-21 10:00:00,70.23,70.62,70.18,70.61,10055.0,68.4954,68.8758,68.4467,68.866,10055.0
2018-11-21 10:30:00,70.58,70.73,70.47,70.58,16237.0,68.8368,68.9831,68.7295,68.8368,16237.0
2018-11-21 11:00:00,70.43,70.76,70.24,70.44,7928.0,68.6905,69.0123,68.5052,68.7002,7928.0
2018-11-21 11:30:00,70.47,70.86,70.47,70.66,13039.0,68.7295,69.1099,68.7295,68.9148,13039.0
2018-11-21 12:00:00,70.61,70.69,70.35,70.46,8883.0,68.866,68.9441,68.6125,68.7197,8883.0
2018-11-21 12:30:00,70.47,70.57,70.35,70.47,10417.0,68.7295,68.827,68.6125,68.7295,10417.0
2018-11-21 13:00:00,70.5,70.53,70.28,70.49,8507.0,68.7588,68.788,68.5442,68.749,8507.0
2018-11-21 13:30:00,70.51,70.79,70.48,70.6,8827.0,68.7685,69.0416,68.7392,68.8563,8827.0
2018-11-21 14:00:00,70.59,70.59,70.43,70.56,6652.0,68.8465,68.8465,68.6905,68.8173,6652.0
2018-11-21 14:30:00,70.58,70.64,70.31,70.36,15791.0,68.8368,68.8953,68.5734,68.6222,15791.0
2018-11-21 15:00:00,70.34,70.52,70.22,70.29,16742.0,68.6027,68.7783,68.4857,68.5539,16742.0
2018-11-21 15:30:00,70.25,70.25,69.95,70.0,56936.0,68.5149,68.5149,68.2223,68.2711,56936.0
2018-11-23 09:30:00,69.72,70.3,69.42,70.03,15576.0,67.998,68.5637,67.7054,68.3004,15576.0
2018-11-23 10:00:00,69.97,70.28,69.79,69.99,6450.0,68.2418,68.5442,68.0663,68.2614,6450.0
2018-11-23 10:30:00,69.92,70.28,69.92,70.16,8488.0,68.1931,68.5442,68.1931,68.4272,8488.0
2018-11-23 11:00:00,70.21,70.4,70.17,70.4,8778.0,68.4759,68.6612,68.4369,68.6612,8778.0
2018-11-23 11:30:00,70.37,70.43,70.06,70.06,10066.0,68.632,68.6905,68.3296,68.3296,10066.0
2018-11-23 12:00:00,70.12,70.27,70.12,70.17,15490.0,68.3881,68.5344,68.3881,68.4369,15490.0
2018-11-23 12:30:00,70.17,70.17,69.87,69.87,32881.0,68.4369,68.4369,68.1443,68.1443,32881.0
2018-11-26 09:30:00,70.59,71.53,70.59,71.49,17717.0,68.8465,69.7633,68.8465,69.7243,17717.0
2018-11-26 10:00:00,71.49,71.67,71.34,71.47,9634.0,69.7243,69.8999,69.578,69.7048,9634.0
2018-11-26 10:30:00,71.49,71.54,71.21,71.43,10860.0,69.7243,69.7731,69.4512,69.6658,10860.0
2018-11-26 11:00:00,71.44,71.48,71.15,71.15,13790.0,69.6755,69.7146,69.3927,69.3927,13790.0
2018-11-26 11:30:00,71.13,71.2,70.9,70.9,13745.0,69.3732,69.4415,69.1489,69.1489,13745.0
2018-11-26 12:00:00,70.96,71.28,70.95,71.21,18228.0,69.2074,69.5195,69.1976,69.4512,18228.0
2018-11-26 12:30:00,71.25,71.27,71.0,71.2,12290.0,69.4902,69.5097,69.2464,69.4415,12290.0
2018-11-26 13:00:00,71.16,71.35,71.1,71.19,10055.0,69.4025,69.5878,69.3439,69.4317,10055.0
2018-11-26 13:30:00,71.23,71.3,71.07,71.23,18008.0,69.4707,69.539,69.3147,69.4707,18008.0
2018-11-26 14:00:00,71.2,71.26,70.98,71.21,17508.0,69.4415,69.5,69.2269,69.4512,17508.0
2018-11-26 14:30:00,71.22,71.32,71.05,71.1,12878.0,69.461,69.5585,69.2952,69.3439,12878.0
2018-11-26 15:00:00,71.14,71.14,70.89,71.03,26430.0,69.3829,69.3829,69.1391,69.2757,26430.0
2018-11-26 15:30:00,71.04,71.15,70.82,70.98,119783.0,69.2854,69.3927,69.0709,69.2269,119783.0
2018-11-27 09:30:00,70.81,71.19,70.31,70.95,16881.0,69.2076,69.579,68.719,69.3445,16881.0
2018-11-27 10:00:00,70.95,71.3,70.85,70.85,22351.0,69.3445,69.6866,69.2467,69.2467,22351.0
2018-11-27 10:30:00,70.85,71.19,70.65,71.13,19646.0,69.2467,69.579,69.0513,69.5204,19646.0
2018-11-27 11:00:00,71.18,71.24,70.74,71.0,19702.0,69.5693,69.6279,69.1392,69.3933,19702.0
2018-11-27 11:30:00,71.0,71.0,70.61,70.77,21251.0,69.3933,69.3933,69.0122,69.1685,21251.0
2018-11-27 12:00:00,70.81,70.97,70.65,70.71,15063.0,69.2076,69.364,69.0513,69.1099,15063.0
2018-11-27 12:30:00,70.71,70.91,70.59,70.77,16585.0,69.1099,69.3054,68.9926,69.1685,16585.0
2018-11-27 13:00:00,70.75,70.91,70.63,70.78,14747.0,69.149,69.3054,69.0317,69.1783,14747.0
2018-11-27 13:30:00,70.78,70.93,70.78,70.89,13536.0,69.1783,69.3249,69.1783,69.2858,13536.0
2018-11-27 14:00:00,70.9,71.0,70.72,70.77,22522.0,69.2956,69.3933,69.1197,69.1685,22522.0
2018-11-27 14:30:00,70.75,70.78,70.58,70.59,20248.0,69.149,69.1783,68.9828,68.9926,20248.0
2018-11-27 15:00:00,70.59,70.67,70.52,70.62,30337.0,68.9926,69.0708,68.9242,69.0219,30337.0
2018-11-27 15:30:00,70.62,70.91,70.61,70.7,82804.0,69.0219,69.3054,69.0122,69.1001,82804.0
2018-11-28 09:30:00,70.75,71.23,70.41,70.55,54137.0,69.149,69.6181,68.8167,68.9535,54137.0
2018-11-28 10:00:00,70.58,70.59,70.0,70.23,27100.0,68.9828,68.9926,68.416,68.6408,27100.0
2018-11-28 10:30:00,70.23,70.81,70.07,70.79,27371.0,68.6408,69.2076,68.4844,69.1881,27371.0
2018-11-28 11:00:00,70.79,71.14,70.78,71.14,18546.0,69.1881,69.5302,69.1783,69.5302,18546.0
2018-11-28 11:30:00,71.17,71.23,71.0,71.19,24528.0,69.5595,69.6181,69.3933,69.579,24528.0
2018-11-28 12:00:00,71.21,72.15,71.21,72.15,21775.0,69.5986,70.5173,69.5986,70.5173,21775.0
2018-11-28 12:30:00,72.12,72.3,72.03,72.05,12601.0,70.488,70.6639,70.4,70.4196,12601.0
2018-11-28 13:00:00,72.0,72.07,71.69,72.03,23052.0,70.3707,70.4391,70.0677,70.4,23052.0
2018-11-28 13:30:00,72.03,72.32,71.98,72.23,48319.0,70.4,70.6835,70.3512,70.5955,48319.0
2018-11-28 14:00:00,72.24,72.26,72.02,72.07,31927.0,70.6053,70.6248,70.3903,70.4391,31927.0
2018-11-28 14:30:00,72.1,72.41,72.04,72.27,55911.0,70.4685,70.7714,70.4098,70.6346,55911.0
2018-11-28 15:00:00,72.26,72.35,72.05,72.23,49026.0,70.6248,70.7128,70.4196,70.5955,49026.0
2018-11-28 15:30:00,72.2,72.55,72.17,72.27,202970.0,70.5662,70.9083,70.5369,70.6346,202970.0
2018-11-29 09:30:00,71.97,72.27,71.85,72.13,18691.0,70.3414,70.6346,70.2241,70.4978,18691.0
2018-11-29 10:00:00,72.14,72.15,71.91,72.01,17602.0,70.5075,70.5173,70.2828,70.3805,17602.0
2018-11-29 10:30:00,72.01,72.35,71.51,71.59,25577.0,70.3805,70.7128,69.8918,69.97,25577.0
2018-11-29 11:00:00,71.62,72.34,71.59,72.3,28677.0,69.9993,70.703,69.97,70.6639,28677.0
2018-11-29 11:30:00,72.3,72.33,72.08,72.25,14846.0,70.6639,70.6932,70.4489,70.6151,14846.0
2018-11-29 12:00:00,72.35,72.35,72.02,72.21,10459.0,70.7128,70.7128,70.3903,70.576,10459.0
2018-11-29 12:30:00,72.22,72.46,72.1,72.43,17376.0,70.5857,70.8203,70.4685,70.791,17376.0
2018-11-29 13:00:00,72.44,72.51,72.27,72.41,13680.0,70.8008,70.8692,70.6346,70.7714,13680.0
2018-11-29 13:30:00,72.43,72.54,72.26,72.54,11479.0,70.791,70.8985,70.6248,70.8985,11479.0
2018-11-29 14:00:00,72.53,72.82,72.36,72.79,21345.0,70.8887,71.1722,70.7226,71.1428,21345.0
2018-11-29 14:30:00,72.76,72.87,72.55,72.8,21325.0,71.1135,71.221,70.9083,71.1526,21325.0
2018-11-29 15:00:00,72.78,72.85,72.6,72.63,27217.0,71.1331,71.2015,70.9571,70.9865,27217.0
2018-11-29 15:30:00,72.61,72.66,72.27,72.3,136694.0,70.9669,71.0158,70.6346,70.6639,136694.0
2018-11-30 09:30:00,71.99,71.99,71.35,71.88,62170.0,70.3609,70.3609,69.7354,70.2534,62170.0
2018-11-30 10:00:00,71.87,72.35,71.6,71.77,58795.0,70.2437,70.7128,69.9798,70.1459,58795.0
2018-11-30 10:30:00,71.77,71.96,71.69,71.72,35610.0,70.1459,70.3316,70.0677,70.0971,35610.0
2018-11-30 11:00:00,71.74,71.74,71.31,71.39,28008.0,70.1166,70.1166,69.6963,69.7745,28008.0
2018-11-30 11:30:00,71.35,71.44,71.26,71.35,21861.0,69.7354,69.8234,69.6475,69.7354,21861.0
2018-11-30 12:00:00,71.31,71.37,71.18,71.2,16647.0,69.6963,69.755,69.5693,69.5888,16647.0
2018-11-30 12:30:00,71.18,71.2,71.05,71.09,9131.0,69.5693,69.5888,69.4422,69.4813,9131.0
2018-11-30 13:00:00,71.07,71.19,70.95,71.19,9343.0,69.4618,69.579,69.3445,69.579,9343.0
2018-11-30 13:30:00,71.19,71.27,71.09,71.22,27301.0,69.579,69.6572,69.4813,69.6084,27301.0
2018-11-30 14:00:00,71.2,71.29,71.15,71.22,15898.0,69.5888,69.6768,69.5399,69.6084,15898.0
2018-11-30 14:30:00,71.26,71.31,71.13,71.13,39694.0,69.6475,69.6963,69.5204,69.5204,39694.0
2018-11-30 15:00:00,71.18,71.45,71.16,71.37,25851.0,69.5693,69.8332,69.5497,69.755,25851.0
2018-11-30 15:30:00,71.36,71.46,71.04,71.3,122761.0,69.7452,69.8429,69.4324,69.6866,122761.0
2018-12-03 09:30:00,72.35,73.14,71.27,72.67,66653.0,70.7128,71.4849,69.6572,71.0256,66653.0
2018-12-03 10:00:00,72.69,73.35,72.69,73.17,31389.0,71.0451,71.6902,71.0451,71.5142,31389.0
2018-12-03 10:30:00,73.19,73.32,72.65,72.87,28721.0,71.5338,71.6608,71.006,71.221,28721.0
2018-12-03 11:00:00,72.85,72.98,72.67,72.7,26384.0,71.2015,71.3285,71.0256,71.0549,26384.0
2018-12-03 11:30:00,72.69,72.85,72.5,72.56,21355.0,71.0451,71.2015,70.8594,70.918,21355.0
2018-12-03 12:00:00,72.56,72.78,72.52,72.76,46360.0,70.918,71.1331,70.8789,71.1135,46360.0
2018-12-03 12:30:00,72.78,72.88,72.72,72.76,13624.0,71.1331,71.2308,71.0744,71.1135,13624.0
2018-12-03 13:00:00,72.76,72.82,72.59,72.61,19508.0,71.1135,71.1722,70.9474,70.9669,19508.0
2018-12-03 13:30:00,72.59,72.61,72.37,72.49,23009.0,70.9474,70.9669,70.7323,70.8496,23009.0
2018-12-03 14:00:00,72.48,72.51,72.21,72.45,20846.0,70.8399,70.8692,70.576,70.8105,20846.0
2018-12-03 14:30:00,72.45,72.45,72.22,72.32,32918.0,70.8105,70.8105,70.5857,70.6835,32918.0
2018-12-03 15:00:00,72.32,72.98,72.24,72.88,86914.0,70.6835,71.3285,70.6053,71.2308,86914.0
2018-12-03 15:30:00,72.88,73.07,72.82,73.07,111951.0,71.2308,71.4165,71.1722,71.4165,111951.0
2018-12-04 09:30:00,72.63,72.73,72.1,72.53,25999.0,70.9865,71.0842,70.4685,70.8887,25999.0
2018-12-04 10:00:00,72.5,72.67,72.3,72.55,39507.0,70.8594,71.0256,70.6639,70.9083,39507.0
2018-12-04 10:30:00,72.61,72.64,72.5,72.55,28717.0,70.9669,70.9962,70.8594,70.9083,28717.0
2018-12-04 11:00:00,72.55,72.69,72.39,72.39,104474.0,70.9083,71.0451,70.7519,70.7519,104474.0
2018-12-04 11:30:00,72.39,72.39,71.99,71.99,26800.0,70.7519,70.7519,70.3609,70.3609,26800.0
2018-12-04 12:00:00,71.99,72.06,71.0,71.0,23730.0,70.3609,70.4294,69.3933,69.3933,23730.0
2018-12-04 12:30:00,70.95,71.18,70.56,70.56,63765.0,69.3445,69.5693,68.9633,68.9633,63765.0
2018-12-04 13:00:00,70.59,71.01,70.54,70.68,22667.0,68.9926,69.4031,68.9438,69.0806,22667.0
2018-12-04 13:30:00,70.68,70.91,70.38,70.87,21800.0,69.0806,69.3054,68.7874,69.2663,21800.0
2018-12-04 14:00:00,70.87,71.1,70.67,70.7,21371.0,69.2663,69.4911,69.0708,69.1001,21371.0
2018-12-04 14:30:00,70.71,71.07,70.64,70.67,32565.0,69.1099,69.4618,69.0415,69.0708,32565.0
2018-12-04 15:00:00,70.67,70.67,70.12,70.12,37591.0,69.0708,69.0708,68.5333,68.5333,37591.0
2018-12-04 15:30:00,70.09,70.62,69.86,70.07,224452.0,68.5039,69.0219,68.2791,68.4844,224452.0
2018-12-06 09:30:00,68.98,69.87,68.85,69.34,33892.0,67.4191,68.2889,67.292,67.7709,33892.0
2018-12-06 10:00:00,69.34,70.58,69.34,70.53,38538.0,67.7709,68.9828,67.7709,68.934,38538.0
2018-12-06 10:30:00,70.53,70.56,69.83,69.9,32927.0,68.934,68.9633,68.2498,68.3182,32927.0
2018-12-06 11:00:00,69.89,70.12,69.66,69.66,31326.0,68.3085,68.5333,68.0837,68.0837,31326.0
2018-12-06 11:30:00,69.7,70.4,69.66,70.26,50847.0,68.1228,68.8069,68.0837,68.6701,50847.0
2018-12-06 12:00:00,70.27,70.48,70.13,70.47,39465.0,68.6799,68.8851,68.543,68.8753,39465.0
2018-12-06 12:30:00,70.43,70.58,70.27,70.4,23649.0,68.8362,68.9828,68.6799,68.8069,23649.0
2018-12-06 13:00:00,70.4,70.43,70.12,70.14,21944.0,68.8069,68.8362,68.5333,68.5528,21944.0
2018-12-06 13:30:00,70.11,70.85,69.98,70.84,26192.0,68.5235,69.2467,68.3964,69.237,26192.0
2018-12-06 14:00:00,70.86,70.88,70.12,70.36,18951.0,69.2565,69.2761,68.5333,68.7678,18951.0
2018-12-06 14:30:00,70.32,70.59,69.96,70.59,26998.0,68.7287,68.9926,68.3769,68.9926,26998.0
2018-12-06 15:00:00,70.59,70.94,70.45,70.89,57056.0,68.9926,69.3347,68.8558,69.2858,57056.0
2018-12-06 15:30:00,70.87,71.28,70.83,71.2,63486.0,69.2663,69.667,69.2272,69.5888,63486.0
2018-12-07 09:30:00,71.0,71.35,70.56,70.91,44960.0,69.3933,69.7354,68.9633,69.3054,44960.0
2018-12-07 10:00:00,70.96,71.0,70.07,70.41,15955.0,69.3542,69.3933,68.4844,68.8167,15955.0
2018-12-07 10:30:00,70.41,70.81,70.02,70.8,21376.0,68.8167,69.2076,68.4355,69.1979,21376.0
2018-12-07 11:00:00,70.79,70.91,69.8,69.91,27026.0,69.1881,69.3054,68.2205,68.328,27026.0
2018-12-07 11:30:00,69.91,70.29,69.67,69.67,25274.0,68.328,68.6994,68.0934,68.0934,25274.0
2018-12-07 12:00:00,69.67,69.82,69.43,69.51,33401.0,68.0934,68.24,67.8589,67.9371,33401.0
2018-12-07 12:30:00,69.5,69.92,69.36,69.88,21268.0,67.9273,68.3378,67.7905,68.2987,21268.0
2018-12-07 13:00:00,69.88,70.08,69.55,69.81,25650.0,68.2987,68.4942,67.9762,68.2303,25650.0
2018-12-07 13:30:00,69.81,69.81,69.34,69.35,27804.0,68.2303,68.2303,67.7709,67.7807,27804.0
2018-12-07 14:00:00,69.35,69.63,69.04,69.6,38014.0,67.7807,68.0543,67.4777,68.025,38014.0
2018-12-07 14:30:00,69.6,69.63,69.15,69.2,60497.0,68.025,68.0543,67.5852,67.6341,60497.0
2018-12-07 15:00:00,69.2,69.69,69.11,69.68,84766.0,67.6341,68.113,67.5461,68.1032,84766.0
2018-12-07 15:30:00,69.62,70.1,69.33,69.44,218758.0,68.0446,68.5137,67.7611,67.8686,218758.0
2018-12-10 09:30:00,69.25,69.86,68.79,68.96,15438.0,67.6829,68.2791,67.2334,67.3995,15438.0
2018-12-10 10:00:00,68.95,69.35,68.51,68.96,21594.0,67.3897,67.7807,66.9597,67.3995,21594.0
2018-12-10 10:30:00,68.93,69.12,68.33,68.42,32395.0,67.3702,67.5559,66.7838,66.8717,32395.0
2018-12-10 11:00:00,68.43,68.6,68.02,68.59,48340.0,66.8815,67.0477,66.4808,67.0379,48340.0
2018-12-10 11:30:00,68.59,69.0,68.38,68.46,55554.0,67.0379,67.4386,66.8326,66.9108,55554.0
2018-12-10 12:00:00,68.46,68.62,68.2,68.4,55254.0,66.9108,67.0672,66.6567,66.8522,55254.0
2018-12-10 12:30:00,68.41,69.05,68.39,68.91,50940.0,66.862,67.4875,66.8424,67.3506,50940.0
2018-12-10 13:00:00,68.91,68.93,68.49,68.49,53542.0,67.3506,67.3702,66.9401,66.9401,53542.0
2018-12-10 13:30:00,68.52,68.79,68.44,68.75,51949.0,66.9695,67.2334,66.8913,67.1943,51949.0
2018-12-10 14:00:00,68.79,68.79,68.19,68.26,57893.0,67.2334,67.2334,66.6469,66.7153,57893.0
2018-12-10 14:30:00,68.27,68.66,68.15,68.2,78708.0,66.7251,67.1063,66.6078,66.6567,78708.0
2018-12-10 15:00:00,68.23,68.86,68.18,68.73,156919.0,66.686,67.3018,66.6372,67.1747,156919.0
2018-12-10 15:30:00,68.78,69.18,68.71,68.76,134860.0,67.2236,67.6145,67.1552,67.204,134860.0
2018-12-11 09:30:00,69.76,69.95,69.24,69.49,12457.0,68.1814,68.3671,67.6732,67.9175,12457.0
2018-12-11 10:00:00,69.43,69.59,68.99,69.26,12310.0,67.8589,68.0152,67.4288,67.6927,12310.0
2018-12-11 10:30:00,69.28,69.28,68.23,68.41,31373.0,67.7123,67.7123,66.686,66.862,31373.0
2018-12-11 11:00:00,68.36,68.56,68.19,68.49,48047.0,66.8131,67.0086,66.6469,66.9401,48047.0
2018-12-11 11:30:00,68.49,68.73,68.12,68.57,44486.0,66.9401,67.1747,66.5785,67.0183,44486.0
2018-12-11 12:00:00,68.52,68.53,67.75,68.06,37764.0,66.9695,66.9792,66.2169,66.5199,37764.0
2018-12-11 12:30:00,68.0,68.28,67.86,68.09,36624.0,66.4612,66.7349,66.3244,66.5492,36624.0
2018-12-11 13:00:00,68.13,68.14,67.82,68.01,42034.0,66.5883,66.5981,66.2853,66.471,42034.0
2018-12-11 13:30:00,68.01,68.01,67.37,67.51,47140.0,66.471,66.471,65.8455,65.9823,47140.0
2018-12-11 14:00:00,67.51,68.06,67.39,68.06,59609.0,65.9823,66.5199,65.865,66.5199,59609.0
2018-12-11 14:30:00,68.07,68.23,67.92,68.05,53070.0,66.5296,66.686,66.383,66.5101,53070.0
2018-12-11 15:00:00,68.07,68.24,67.7,67.91,77874.0,66.5296,66.6958,66.168,66.3733,77874.0
2018-12-11 15:30:00,67.91,68.11,67.36,67.4,156867.0,66.3733,66.5687,65.8357,65.8748,156867.0
2018-12-12 09:30:00,66.87,68.72,66.87,68.06,30568.0,65.3568,67.1649,65.3568,66.5199,30568.0
2018-12-12 10:00:00,68.06,68.25,67.87,68.16,15898.0,66.5199,66.7056,66.3342,66.6176,15898.0
2018-12-12 10:30:00,68.09,68.6,68.02,68.42,16726.0,66.5492,67.0477,66.4808,66.8717,16726.0
2018-12-12 11:00:00,68.42,68.44,68.14,68.2,12648.0,66.8717,66.8913,66.5981,66.6567,12648.0
2018-12-12 11:30:00,68.13,68.26,67.82,68.06,15997.0,66.5883,66.7153,66.2853,66.5199,15997.0
2018-12-12 12:00:00,68.13,68.17,67.88,68.07,11422.0,66.5883,66.6274,66.3439,66.5296,11422.0
2018-12-12 12:30:00,68.05,68.05,67.68,67.77,13493.0,66.5101,66.5101,66.1485,66.2364,13493.0
2018-12-12 13:00:00,67.77,67.99,67.73,67.97,12587.0,66.2364,66.4515,66.1973,66.4319,12587.0
2018-12-12 13:30:00,67.94,67.97,67.79,67.88,9360.0,66.4026,66.4319,66.256,66.3439,9360.0
2018-12-12 14:00:00,67.84,67.87,67.29,67.31,10803.0,66.3049,66.3342,65.7673,65.7868,10803.0
2018-12-12 14:30:00,67.26,67.51,67.12,67.41,13202.0,65.738,65.9823,65.6011,65.8846,13202.0
2018-12-12 15:00:00,67.41,67.57,67.17,67.51,55028.0,65.8846,66.041,65.65,65.9823,55028.0
2018-12-12 15:30:00,67.55,67.64,67.16,67.25,49824.0,66.0214,66.1094,65.6402,65.7282,49824.0
2018-12-13 09:30:00,67.43,67.5,66.19,66.52,18803.0,65.9041,65.9725,64.6922,65.0147,18803.0
2018-12-13 10:00:00,66.52,67.03,66.52,66.99,27154.0,65.0147,65.5132,65.0147,65.4741,27154.0
2018-12-13 10:30:00,67.04,67.18,66.95,67.1,244654.0,65.523,65.6598,65.435,65.5816,244654.0
2018-12-13 11:00:00,67.08,67.26,67.0,67.22,23301.0,65.562,65.738,65.4839,65.6989,23301.0
2018-12-13 11:30:00,67.17,67.45,67.09,67.23,13961.0,65.65,65.9237,65.5718,65.7087,13961.0
2018-12-13 12:00:00,67.18,67.18,66.94,67.06,14201.0,65.6598,65.6598,65.4252,65.5425,14201.0
2018-12-13 12:30:00,67.04,67.29,66.9,66.98,9652.0,65.523,65.7673,65.3861,65.4643,9652.0
2018-12-13 13:00:00,66.98,67.13,66.92,67.12,111558.0,65.4643,65.6109,65.4057,65.6011,111558.0
2018-12-13 13:30:00,67.14,67.24,66.94,66.97,34263.0,65.6207,65.7184,65.4252,65.4545,34263.0
2018-12-13 14:00:00,66.96,67.06,66.84,67.06,40966.0,65.4448,65.5425,65.3275,65.5425,40966.0
2018-12-13 14:30:00,67.08,67.09,66.87,67.06,82291.0,65.562,65.5718,65.3568,65.5425,82291.0
2018-12-13 15:00:00,67.02,67.3,66.94,67.22,47909.0,65.5034,65.7771,65.4252,65.6989,47909.0
2018-12-13 15:30:00,67.22,67.54,67.19,67.32,75656.0,65.6989,66.0116,65.6696,65.7966,75656.0
2018-12-14 09:30:00,66.81,67.7,66.46,67.7,22137.0,65.2982,66.168,64.9561,66.168,22137.0
2018-12-14 10:00:00,67.81,67.92,67.47,67.48,10034.0,66.2755,66.383,65.9432,65.953,10034.0
2018-12-14 10:30:00,67.5,68.15,67.46,67.88,22867.0,65.9725,66.6078,65.9334,66.3439,22867.0
2018-12-14 11:00:00,67.86,68.29,67.8,68.21,30412.0,66.3244,66.7447,66.2658,66.6665,30412.0
2018-12-14 11:30:00,68.26,68.26,67.79,67.86,29937.0,66.7153,66.7153,66.256,66.3244,29937.0
2018-12-14 12:00:00,67.9,67.98,67.65,67.82,87351.0,66.3635,66.4417,66.1192,66.2853,87351.0
2018-12-14 12:30:00,67.8,67.91,67.64,67.75,16834.0,66.2658,66.3733,66.1094,66.2169,16834.0
2018-12-14 13:00:00,67.72,67.99,67.66,67.92,19131.0,66.1876,66.4515,66.1289,66.383,19131.0
2018-12-14 13:30:00,67.95,67.96,67.77,67.8,8582.0,66.4124,66.4221,66.2364,66.2658,8582.0
2018-12-14 14:00:00,67.77,67.91,67.72,67.82,18576.0,66.2364,66.3733,66.1876,66.2853,18576.0
2018-12-14 14:30:00,67.79,67.81,67.41,67.58,22700.0,66.256,66.2755,65.8846,66.0507,22700.0
2018-12-14 15:00:00,67.57,67.71,67.45,67.58,20686.0,66.041,66.1778,65.9237,66.0507,20686.0
2018-12-14 15:30:00,67.61,67.89,67.47,67.67,92093.0,66.0801,66.3537,65.9432,66.1387,92093.0
2018-12-17 09:30:00,67.44,67.44,66.88,67.2,10590.0,65.9139,65.9139,65.3666,65.6793,10590.0
2018-12-17 10:00:00,67.29,68.0,67.23,67.88,18671.0,65.7673,66.4612,65.7087,66.3439,18671.0
2018-12-17 10:30:00,67.87,68.27,67.65,68.21,23127.0,66.3342,66.7251,66.1192,66.6665,23127.0
2018-12-17 11:00:00,68.25,68.62,68.22,68.57,13118.0,66.7056,67.0672,66.6763,67.0183,13118.0
2018-12-17 11:30:00,68.54,68.61,68.39,68.54,27302.0,66.989,67.0574,66.8424,66.989,27302.0
2018-12-17 12:00:00,68.54,68.68,68.12,68.14,8218.0,66.989,67.1258,66.5785,66.5981,8218.0
2018-12-17 12:30:00,68.13,68.16,67.75,67.84,10263.0,66.5883,66.6176,66.2169,66.3049,10263.0
2018-12-17 13:00:00,67.81,67.83,67.49,67.61,12586.0,66.2755,66.2951,65.9628,66.0801,12586.0
2018-12-17 13:30:00,67.59,67.78,67.34,67.59,32984.0,66.0605,66.2462,65.8162,66.0605,32984.0
2018-12-17 14:00:00,67.56,67.62,67.2,67.28,9164.0,66.0312,66.0898,65.6793,65.7575,9164.0
2018-12-17 14:30:00,67.25,67.63,67.23,67.3,24913.0,65.7282,66.0996,65.7087,65.7771,24913.0
2018-12-17 15:00:00,67.29,67.47,67.1,67.22,32690.0,65.7673,65.9432,65.5816,65.6989,32690.0
2018-12-17 15:30:00,67.18,67.41,66.76,67.29,140946.0,65.6598,65.8846,65.2493,65.7673,140946.0
2018-12-18 09:30:00,67.76,68.2,67.46,68.2,13008.0,66.2267,66.6567,65.9334,66.6567,13008.0
2018-12-18 10:00:00,68.14,68.27,68.03,68.03,26987.0,66.5981,66.7251,66.4906,66.4906,26987.0
2018-12-18 10:30:00,68.15,68.42,68.03,68.17,12203.0,66.6078,66.8717,66.4906,66.6274,12203.0
2018-12-18 11:00:00,68.13,68.24,67.95,68.05,14646.0,66.5883,66.6958,66.4124,66.5101,14646.0
2018-12-18 11:30:00,68.03,68.26,67.75,68.01,13832.0,66.4906,66.7153,66.2169,66.471,13832.0
2018-12-18 12:00:00,67.97,68.22,67.88,68.14,20722.0,66.4319,66.6763,66.3439,66.5981,20722.0
2018-12-18 12:30:00,68.14,68.31,68.05,68.23,15845.0,66.5981,66.7642,66.5101,66.686,15845.0
2018-12-18 13:00:00,68.2,68.26,68.04,68.1,15224.0,66.6567,66.7153,66.5003,66.559,15224.0
2018-12-18 13:30:00,68.1,68.17,67.97,68.01,13007.0,66.559,66.6274,66.4319,66.471,13007.0
2018-12-18 14:00:00,68.03,68.25,68.02,68.2,13068.0,66.4906,66.7056,66.4808,66.6567,13068.0
2018-12-18 14:30:00,68.23,68.23,67.54,67.54,14088.0,66.686,66.686,66.0116,66.0116,14088.0
2018-12-18 15:00:00,67.44,67.65,67.35,67.54,21753.0,65.9139,66.1192,65.8259,66.0116,21753.0
2018-12-18 15:30:00,67.6,68.02,67.58,67.76,82628.0,66.0703,66.4808,66.0507,66.2267,82628.0
2018-12-19 09:30:00,67.91,68.7,67.3,68.69,23386.0,66.3733,67.1454,65.7771,67.1356,23386.0
2018-12-19 10:00:00,68.44,68.5,68.28,68.49,17959.0,66.8913,66.9499,66.7349,66.9401,17959.0
2018-12-19 10:30:00,68.49,68.58,68.32,68.39,26678.0,66.9401,67.0281,66.774,66.8424,26678.0
2018-12-19 11:00:00,68.41,68.43,67.83,68.01,25891.0,66.862,66.8815,66.2951,66.471,25891.0
2018-12-19 11:30:00,68.05,68.23,67.89,68.22,13753.0,66.5101,66.686,66.3537,66.6763,13753.0
2018-12-19 12:00:00,68.1,68.1,67.93,67.99,24495.0,66.559,66.559,66.3928,66.4515,24495.0
2018-12-19 12:30:00,67.99,68.17,67.97,68.03,15425.0,66.4515,66.6274,66.4319,66.4906,15425.0
2018-12-19 13:00:00,67.99,68.09,67.8,67.8,18529.0,66.4515,66.5492,66.2658,66.2658,18529.0
2018-12-19 13:30:00,67.83,68.22,67.65,68.22,28895.0,66.2951,66.6763,66.1192,66.6763,28895.0
2018-12-19 14:00:00,68.37,68.37,67.19,67.84,42400.0,66.8229,66.8229,65.6696,66.3049,42400.0
2018-12-19 14:30:00,67.86,68.07,66.87,67.1,87185.0,66.3244,66.5296,65.3568,65.5816,87185.0
2018-12-19 15:00:00,67.05,67.22,66.33,66.94,66230.0,65.5327,65.6989,64.829,65.4252,66230.0
2018-12-19 15:30:00,66.95,67.19,66.4,66.61,149294.0,65.435,65.6696,64.8974,65.1027,149294.0
2018-12-20 09:30:00,65.83,66.05,65.57,65.9,40015.0,64.3403,64.5554,64.0862,64.4088,40015.0
2018-12-20 10:00:00,65.81,66.0,65.18,65.18,76626.0,64.3208,64.5065,63.705,63.705,76626.0
2018-12-20 10:30:00,65.19,65.58,65.17,65.5,48227.0,63.7148,64.096,63.6953,64.0178,48227.0
2018-12-20 11:00:00,65.5,65.51,65.17,65.25,46469.0,64.0178,64.0276,63.6953,63.7735,46469.0
2018-12-20 11:30:00,65.25,65.34,64.41,64.94,38085.0,63.7735,63.8614,62.9525,63.4705,38085.0
2018-12-20 12:00:00,64.99,65.31,64.85,65.28,45780.0,63.5193,63.8321,63.3825,63.8028,45780.0
2018-12-20 12:30:00,65.27,65.27,64.8,65.06,27792.0,63.793,63.793,63.3336,63.5878,27792.0
2018-12-20 13:00:00,65.02,65.07,64.75,64.94,18573.0,63.5487,63.5975,63.2848,63.4705,18573.0
2018-12-20 13:30:00,64.94,65.03,64.8,64.9,19150.0,63.4705,63.5584,63.3336,63.4314,19150.0
2018-12-20 14:00:00,64.9,64.94,64.2,64.65,49676.0,63.4314,63.4705,62.7472,63.187,49676.0
2018-12-20 14:30:00,64.73,65.35,64.65,64.98,22483.0,63.2652,63.8712,63.187,63.5096,22483.0
2018-12-20 15:00:00,64.93,65.37,64.86,65.04,32622.0,63.4607,63.8907,63.3923,63.5682,32622.0
2018-12-20 15:30:00,65.08,65.41,64.99,65.18,121142.0,63.6073,63.9298,63.5193,63.705,121142.0
2018-12-21 09:30:00,65.43,65.62,64.96,65.19,23845.0,63.9494,64.1351,63.49,63.7148,23845.0
2018-12-21 10:00:00,65.16,66.07,65.03,65.62,23474.0,63.6855,64.5749,63.5584,64.1351,23474.0
2018-12-21 10:30:00,65.75,65.75,65.15,65.25,11668.0,64.2621,64.2621,63.6757,63.7735,11668.0
2018-12-21 11:00:00,65.18,65.32,64.99,65.3,22369.0,63.705,63.8419,63.5193,63.8223,22369.0
2018-12-21 11:30:00,65.36,65.46,64.78,64.78,11726.0,63.881,63.9787,63.3141,63.3141,11726.0
2018-12-21 12:00:00,64.78,64.84,64.41,64.44,12841.0,63.3141,63.3727,62.9525,62.9818,12841.0
2018-12-21 12:30:00,64.54,64.84,64.2,64.29,35529.0,63.0795,63.3727,62.7472,62.8352,35529.0
2018-12-21 13:00:00,64.35,64.56,64.2,64.28,24281.0,62.8938,63.0991,62.7472,62.8254,24281.0
2018-12-21 13:30:00,64.3,64.72,64.26,64.5,15776.0,62.845,63.2555,62.8059,63.0404,15776.0
2018-12-21 14:00:00,64.48,64.82,64.43,64.65,25507.0,63.0209,63.3532,62.972,63.187,25507.0
2018-12-21 14:30:00,64.74,65.0,64.62,64.91,21516.0,63.275,63.5291,63.1577,63.4412,21516.0
2018-12-21 15:00:00,64.92,64.92,64.65,64.7,95145.0,63.4509,63.4509,63.187,63.2359,95145.0
2018-12-21 15:30:00,64.7,65.01,64.31,65.01,296728.0,63.2359,63.5389,62.8547,63.5389,296728.0
2018-12-24 09:30:00,64.62,64.78,63.79,63.9,76851.0,63.1577,63.3141,62.3465,62.454,76851.0
2018-12-24 10:00:00,63.9,64.37,63.89,64.26,43484.0,62.454,62.9134,62.4442,62.8059,43484.0
2018-12-24 10:30:00,64.34,65.03,64.33,64.68,18148.0,62.8841,63.5584,62.8743,63.2164,18148.0
2018-12-24 11:00:00,64.7,64.93,64.67,64.82,16606.0,63.2359,63.4607,63.2066,63.3532,16606.0
2018-12-24 11:30:00,64.82,65.06,64.38,64.44,27535.0,63.3532,63.5878,62.9231,62.9818,27535.0
2018-12-24 12:00:00,64.52,64.62,64.12,64.21,82397.0,63.06,63.1577,62.669,62.757,82397.0
2018-12-24 12:30:00,64.17,64.39,63.45,63.49,99462.0,62.7179,62.9329,62.0142,62.0533,99462.0
2018-12-26 09:30:00,63.75,64.47,63.64,64.06,18307.0,62.3074,63.0111,62.1999,62.6104,18307.0
2018-12-26 10:00:00,64.06,64.34,63.77,64.11,14607.0,62.6104,62.8841,62.327,62.6593,14607.0
2018-12-26 10:30:00,64.22,64.28,63.77,64.01,14193.0,62.7668,62.8254,62.327,62.5615,14193.0
2018-12-26 11:00:00,64.09,64.5,64.05,64.46,15259.0,62.6397,63.0404,62.6006,63.0013,15259.0
2018-12-26 11:30:00,64.43,64.58,64.38,64.53,27475.0,62.972,63.1186,62.9231,63.0698,27475.0
2018-12-26 12:00:00,64.56,65.04,64.53,64.78,22217.0,63.0991,63.5682,63.0698,63.3141,22217.0
2018-12-26 12:30:00,64.84,65.2,64.82,65.11,26200.0,63.3727,63.7246,63.3532,63.6366,26200.0
2018-12-26 13:00:00,65.07,65.17,64.83,65.02,30151.0,63.5975,63.6953,63.363,63.5487,30151.0
2018-12-26 13:30:00,65.07,65.55,65.07,65.53,16250.0,63.5975,64.0667,63.5975,64.0471,16250.0
2018-12-26 14:00:00,65.55,65.66,65.18,65.22,21235.0,64.0667,64.1742,63.705,63.7441,21235.0
2018-12-26 14:30:00,65.28,65.73,65.26,65.73,16811.0,63.8028,64.2426,63.7832,64.2426,16811.0
2018-12-26 15:00:00,65.75,66.11,65.6,66.07,25924.0,64.2621,64.614,64.1155,64.5749,25924.0
2018-12-26 15:30:00,66.06,66.81,66.03,66.72,84174.0,64.5651,65.2982,64.5358,65.2102,84174.0
2018-12-27 09:30:00,65.92,66.13,65.31,65.44,15376.0,64.4283,64.6335,63.8321,63.9592,15376.0
2018-12-27 10:00:00,65.73,66.01,65.47,65.72,7937.0,64.2426,64.5163,63.9885,64.2328,7937.0
2018-12-27 10:30:00,65.62,66.27,65.57,65.99,8261.0,64.1351,64.7704,64.0862,64.4967,8261.0
2018-12-27 11:00:00,65.97,66.55,65.88,66.45,10759.0,64.4772,65.044,64.3892,64.9463,10759.0
2018-12-27 11:30:00,66.54,66.57,66.02,66.14,6746.0,65.0343,65.0636,64.526,64.6433,6746.0
2018-12-27 12:00:00,66.19,66.25,65.88,65.89,16263.0,64.6922,64.7508,64.3892,64.399,16263.0
2018-12-27 12:30:00,65.8,66.24,65.8,66.18,7851.0,64.311,64.7411,64.311,64.6824,7851.0
2018-12-27 13:00:00,66.16,66.36,66.05,66.05,7382.0,64.6629,64.8583,64.5554,64.5554,7382.0
2018-12-27 13:30:00,66.12,66.16,65.71,65.91,6399.0,64.6238,64.6629,64.2231,64.4185,6399.0
2018-12-27 14:00:00,65.86,65.97,65.6,65.78,11614.0,64.3697,64.4772,64.1155,64.2915,11614.0
2018-12-27 14:30:00,65.77,66.12,65.62,66.12,20524.0,64.2817,64.6238,64.1351,64.6238,20524.0
2018-12-27 15:00:00,66.09,66.91,65.81,66.88,21243.0,64.5945,65.3959,64.3208,65.3666,21243.0
2018-12-27 15:30:00,66.88,67.55,66.64,67.55,76822.0,65.3666,66.0214,65.132,66.0214,76822.0
2018-12-28 09:30:00,68.05,68.3,67.35,68.0,12059.0,66.5101,66.7544,65.8259,66.4612,12059.0
2018-12-28 10:00:00,67.92,67.99,67.24,67.24,17767.0,66.383,66.4515,65.7184,65.7184,17767.0
2018-12-28 10:30:00,67.37,67.8,67.16,67.39,14158.0,65.8455,66.2658,65.6402,65.865,14158.0
2018-12-28 11:00:00,67.22,67.41,67.06,67.25,22889.0,65.6989,65.8846,65.5425,65.7282,22889.0
2018-12-28 11:30:00,67.39,67.5,67.32,67.34,7143.0,65.865,65.9725,65.7966,65.8162,7143.0
2018-12-28 12:00:00,67.42,67.69,67.27,67.42,11289.0,65.8944,66.1582,65.7477,65.8944,11289.0
2018-12-28 12:30:00,67.52,67.61,67.33,67.33,14162.0,65.9921,66.0801,65.8064,65.8064,14162.0
2018-12-28 13:00:00,67.45,67.51,67.18,67.31,11540.0,65.9237,65.9823,65.6598,65.7868,11540.0
2018-12-28 13:30:00,67.29,67.46,67.05,67.27,13036.0,65.7673,65.9334,65.5327,65.7477,13036.0
2018-12-28 14:00:00,67.25,67.98,67.25,67.81,32338.0,65.7282,66.4417,65.7282,66.2755,32338.0
2018-12-28 14:30:00,67.83,68.34,67.77,68.22,19023.0,66.2951,66.7935,66.2364,66.6763,19023.0
2018-12-28 15:00:00,68.29,68.29,67.4,67.54,24932.0,66.7447,66.7447,65.8748,66.0116,24932.0
2018-12-28 15:30:00,67.54,67.68,67.32,67.63,56724.0,66.0116,66.1485,65.7966,66.0996,56724.0
2018-12-31 09:30:00,67.97,68.44,67.69,67.86,11973.0,66.4319,66.8913,66.1582,66.3244,11973.0
2018-12-31 10:00:00,67.87,67.95,67.58,67.64,16363.0,66.3342,66.4124,66.0507,66.1094,16363.0
2018-12-31 10:30:00,67.64,67.64,67.13,67.31,47219.0,66.1094,66.1094,65.6109,65.7868,47219.0
2018-12-31 11:00:00,67.25,67.68,67.22,67.68,27263.0,65.7282,66.1485,65.6989,66.1485,27263.0
2018-12-31 11:30:00,67.61,67.61,67.18,67.47,18506.0,66.0801,66.0801,65.6598,65.9432,18506.0
2018-12-31 12:00:00,67.51,67.61,67.4,67.47,14425.0,65.9823,66.0801,65.8748,65.9432,14425.0
2018-12-31 12:30:00,67.5,67.69,67.45,67.61,9308.0,65.9725,66.1582,65.9237,66.0801,9308.0
2018-12-31 13:00:00,67.66,67.81,67.61,67.81,11379.0,66.1289,66.2755,66.0801,66.2755,11379.0
2018-12-31 13:30:00,67.74,67.78,67.45,67.5,13915.0,66.2071,66.2462,65.9237,65.9725,13915.0
2018-12-31 14:00:00,67.49,67.62,67.33,67.33,14484.0,65.9628,66.0898,65.8064,65.8064,14484.0
2018-12-31 14:30:00,67.3,67.65,67.3,67.52,11589.0,65.7771,66.1192,65.7771,65.9921,11589.0
2018-12-31 15:00:00,67.54,67.63,67.26,67.58,18378.0,66.0116,66.0996,65.738,66.0507,18378.0
2018-12-31 15:30:00,67.57,67.8,67.29,67.59,104129.0,66.041,66.2658,65.7673,66.0605,104129.0
2019-01-02 09:30:00,66.51,66.74,65.96,66.07,57899.0,65.0049,65.2297,64.4674,64.5749,57899.0
2019-01-02 10:00:00,66.01,66.48,65.95,66.1,22918.0,64.5163,64.9756,64.4576,64.6042,22918.0
2019-01-02 10:30:00,65.98,66.42,65.8,66.34,25030.0,64.4869,64.917,64.311,64.8388,25030.0
2019-01-02 11:00:00,66.31,66.7,66.21,66.53,31420.0,64.8095,65.1906,64.7117,65.0245,31420.0
2019-01-02 11:30:00,66.49,66.57,66.04,66.14,40454.0,64.9854,65.0636,64.5456,64.6433,40454.0
2019-01-02 12:00:00,66.14,66.29,65.78,66.08,35086.0,64.6433,64.7899,64.2915,64.5847,35086.0
2019-01-02 12:30:00,66.06,66.74,66.06,66.66,77033.0,64.5651,65.2297,64.5651,65.1516,77033.0
2019-01-02 13:00:00,66.68,66.92,66.68,66.79,30426.0,65.1711,65.4057,65.1711,65.2786,30426.0
2019-01-02 13:30:00,66.84,67.2,66.7,67.2,140897.0,65.3275,65.6793,65.1906,65.6793,140897.0
2019-01-02 14:00:00,67.14,67.21,66.91,67.05,20692.0,65.6207,65.6891,65.3959,65.5327,20692.0
2019-01-02 14:30:00,67.05,67.26,66.65,66.68,17408.0,65.5327,65.738,65.1418,65.1711,17408.0
2019-01-02 15:00:00,66.6,66.93,66.56,66.8,36796.0,65.0929,65.4154,65.0538,65.2884,36796.0
2019-01-02 15:30:00,66.78,67.0,66.61,66.98,74356.0,65.2688,65.4839,65.1027,65.4643,74356.0
2019-01-03 09:30:00,66.3,66.69,65.78,65.93,16950.0,64.7997,65.1809,64.2915,64.4381,16950.0
2019-01-03 10:00:00,65.81,65.92,64.8,64.92,11498.0,64.3208,64.4283,63.3336,63.4509,11498.0
2019-01-03 10:30:00,64.98,64.99,64.57,64.68,24292.0,63.5096,63.5193,63.1088,63.2164,24292.0
2019-01-03 11:00:00,64.67,64.69,64.28,64.63,63763.0,63.2066,63.2261,62.8254,63.1675,63763.0
2019-01-03 11:30:00,64.62,65.44,64.61,65.17,25048.0,63.1577,63.9592,63.1479,63.6953,25048.0
2019-01-03 12:00:00,65.15,65.28,64.98,65.1,13442.0,63.6757,63.8028,63.5096,63.6269,13442.0
2019-01-03 12:30:00,65.13,65.71,65.12,65.65,70504.0,63.6562,64.2231,63.6464,64.1644,70504.0
2019-01-03 13:00:00,65.62,65.65,65.31,65.49,33665.0,64.1351,64.1644,63.8321,64.008,33665.0
2019-01-03 13:30:00,65.49,65.69,65.33,65.33,61491.0,64.008,64.2035,63.8516,63.8516,61491.0
2019-01-03 14:00:00,65.34,65.54,65.24,65.54,24383.0,63.8614,64.0569,63.7637,64.0569,24383.0
2019-01-03 14:30:00,65.57,65.65,65.0,65.06,24130.0,64.0862,64.1644,63.5291,63.5878,24130.0
2019-01-03 15:00:00,65.04,65.1,64.81,64.97,46649.0,63.5682,63.6269,63.3434,63.4998,46649.0
2019-01-03 15:30:00,64.94,65.21,64.41,64.58,132148.0,63.4705,63.7344,62.9525,63.1186,132148.0
2019-01-04 09:30:00,65.76,66.51,65.76,66.36,14578.0,64.2719,65.0049,64.2719,64.8583,14578.0
2019-01-04 10:00:00,66.42,66.73,66.13,66.72,31218.0,64.917,65.22,64.6335,65.2102,31218.0
2019-01-04 10:30:00,66.66,66.86,66.51,66.69,21054.0,65.1516,65.347,65.0049,65.1809,21054.0
2019-01-04 11:00:00,66.68,66.89,66.44,66.6,15734.0,65.1711,65.3763,64.9365,65.0929,15734.0
2019-01-04 11:30:00,66.59,66.94,66.42,66.85,34822.0,65.0831,65.4252,64.917,65.3373,34822.0
2019-01-04 12:00:00,66.86,67.07,66.76,66.89,16908.0,65.347,65.5523,65.2493,65.3763,16908.0
2019-01-04 12:30:00,66.91,67.18,66.79,67.06,12579.0,65.3959,65.6598,65.2786,65.5425,12579.0
2019-01-04 13:00:00,67.07,67.38,67.0,67.05,13214.0,65.5523,65.8553,65.4839,65.5327,13214.0
2019-01-04 13:30:00,67.05,67.19,66.9,66.92,13635.0,65.5327,65.6696,65.3861,65.4057,13635.0
2019-01-04 14:00:00,66.93,67.11,66.78,67.09,17361.0,65.4154,65.5914,65.2688,65.5718,17361.0
2019-01-04 14:30:00,67.14,67.25,66.94,66.98,30167.0,65.6207,65.7282,65.4252,65.4643,30167.0
2019-01-04 15:00:00,66.97,67.3,66.92,66.99,52839.0,65.4545,65.7771,65.4057,65.4741,52839.0
2019-01-04 15:30:00,66.99,67.25,66.95,67.17,83361.0,65.4741,65.7282,65.435,65.65,83361.0
2019-01-07 09:30:00,66.63,66.91,66.4,66.76,14781.0,65.1222,65.3959,64.8974,65.2493,14781.0
2019-01-07 10:00:00,66.77,67.17,66.72,66.99,25751.0,65.2591,65.65,65.2102,65.4741,25751.0
2019-01-07 10:30:00,67.05,67.18,66.91,67.1,46323.0,65.5327,65.6598,65.3959,65.5816,46323.0
2019-01-07 11:00:00,67.13,67.68,67.13,67.68,17959.0,65.6109,66.1485,65.6109,66.1485,17959.0
2019-01-07 11:30:00,67.63,67.92,67.5,67.92,13002.0,66.0996,66.383,65.9725,66.383,13002.0
2019-01-07 12:00:00,67.87,67.92,67.6,67.67,28090.0,66.3342,66.383,66.0703,66.1387,28090.0
2019-01-07 12:30:00,67.66,67.68,67.38,67.51,13771.0,66.1289,66.1485,65.8553,65.9823,13771.0
2019-01-07 13:00:00,67.51,67.56,67.34,67.42,12760.0,65.9823,66.0312,65.8162,65.8944,12760.0
2019-01-07 13:30:00,67.42,67.81,67.3,67.69,44319.0,65.8944,66.2755,65.7771,66.1582,44319.0
2019-01-07 14:00:00,67.65,67.83,67.53,67.8,16014.0,66.1192,66.2951,66.0019,66.2658,16014.0
2019-01-07 14:30:00,67.75,67.83,67.43,67.45,19261.0,66.2169,66.2951,65.9041,65.9237,19261.0
2019-01-07 15:00:00,67.5,67.92,67.5,67.86,25211.0,65.9725,66.383,65.9725,66.3244,25211.0
2019-01-07 15:30:00,67.86,67.9,67.52,67.61,86298.0,66.3244,66.3635,65.9921,66.0801,86298.0
2019-01-08 09:30:00,66.97,67.82,66.97,67.59,66555.0,65.4545,66.2853,65.4545,66.0605,66555.0
2019-01-08 10:00:00,67.67,67.71,67.13,67.37,69502.0,66.1387,66.1778,65.6109,65.8455,69502.0
2019-01-08 10:30:00,67.42,67.5,67.23,67.38,78528.0,65.8944,65.9725,65.7087,65.8553,78528.0
2019-01-08 11:00:00,67.42,67.71,67.32,67.6,68545.0,65.8944,66.1778,65.7966,66.0703,68545.0
2019-01-08 11:30:00,67.6,67.6,67.23,67.54,64594.0,66.0703,66.0703,65.7087,66.0116,64594.0
2019-01-08 12:00:00,67.52,67.65,67.46,67.5,33055.0,65.9921,66.1192,65.9334,65.9725,33055.0
2019-01-08 12:30:00,67.5,67.71,67.46,67.53,31545.0,65.9725,66.1778,65.9334,66.0019,31545.0
2019-01-08 13:00:00,67.55,67.94,67.45,67.9,28225.0,66.0214,66.4026,65.9237,66.3635,28225.0
2019-01-08 13:30:00,67.93,68.24,67.83,68.21,40968.0,66.3928,66.6958,66.2951,66.6665,40968.0
2019-01-08 14:00:00,68.2,68.39,68.08,68.39,57125.0,66.6567,66.8424,66.5394,66.8424,57125.0
2019-01-08 14:30:00,68.41,68.61,68.34,68.55,66276.0,66.862,67.0574,66.7935,66.9988,66276.0
2019-01-08 15:00:00,68.55,68.71,68.22,68.26,109874.0,66.9988,67.1552,66.6763,66.7153,109874.0
2019-01-08 15:30:00,68.28,68.68,68.28,68.66,199726.0,66.7349,67.1258,66.7349,67.1063,199726.0
2019-01-09 09:30:00,68.65,69.05,68.15,68.32,17123.0,67.0965,67.4875,66.6078,66.774,17123.0
2019-01-09 10:00:00,68.32,68.36,67.81,68.1,19154.0,66.774,66.8131,66.2755,66.559,19154.0
2019-01-09 10:30:00,68.17,68.24,67.84,68.06,24008.0,66.6274,66.6958,66.3049,66.5199,24008.0
2019-01-09 11:00:00,68.1,68.55,68.1,68.55,17398.0,66.559,66.9988,66.559,66.9988,17398.0
2019-01-09 11:30:00,68.48,68.93,68.48,68.62,20960.0,66.9304,67.3702,66.9304,67.0672,20960.0
2019-01-09 12:00:00,68.66,68.75,68.6,68.63,10790.0,67.1063,67.1943,67.0477,67.077,10790.0
2019-01-09 12:30:00,68.6,68.85,68.53,68.81,17987.0,67.0477,67.292,66.9792,67.2529,17987.0
2019-01-09 13:00:00,68.82,68.82,68.51,68.51,16355.0,67.2627,67.2627,66.9597,66.9597,16355.0
2019-01-09 13:30:00,68.49,68.49,68.1,68.13,12613.0,66.9401,66.9401,66.559,66.5883,12613.0
2019-01-09 14:00:00,68.17,68.39,68.08,68.11,15434.0,66.6274,66.8424,66.5394,66.5687,15434.0
2019-01-09 14:30:00,68.1,68.41,68.06,68.31,21218.0,66.559,66.862,66.5199,66.7642,21218.0
2019-01-09 15:00:00,68.3,68.47,68.17,68.17,31145.0,66.7544,66.9206,66.6274,66.6274,31145.0
2019-01-09 15:30:00,68.19,68.26,67.84,67.89,79799.0,66.6469,66.7153,66.3049,66.3537,79799.0
2019-01-10 09:30:00,67.32,68.31,66.69,68.14,30396.0,65.7966,66.7642,65.1809,66.5981,30396.0
2019-01-10 10:00:00,68.23,68.64,68.16,68.54,28640.0,66.686,67.0867,66.6176,66.989,28640.0
2019-01-10 10:30:00,68.53,68.84,68.44,68.84,19468.0,66.9792,67.2822,66.8913,67.2822,19468.0
2019-01-10 11:00:00,68.84,68.88,68.61,68.67,22873.0,67.2822,67.3213,67.0574,67.1161,22873.0
2019-01-10 11:30:00,68.67,68.9,68.65,68.9,17905.0,67.1161,67.3409,67.0965,67.3409,17905.0
2019-01-10 12:00:00,68.9,69.05,68.71,68.9,17738.0,67.3409,67.4875,67.1552,67.3409,17738.0
2019-01-10 12:30:00,68.9,68.97,68.58,68.82,17893.0,67.3409,67.4093,67.0281,67.2627,17893.0
2019-01-10 13:00:00,68.78,68.82,68.35,68.43,9554.0,67.2236,67.2627,66.8033,66.8815,9554.0
2019-01-10 13:30:00,68.46,68.63,67.86,68.6,43843.0,66.9108,67.077,66.3244,67.0477,43843.0
2019-01-10 14:00:00,68.63,68.76,68.6,68.69,40902.0,67.077,67.204,67.0477,67.1356,40902.0
2019-01-10 14:30:00,68.69,68.81,68.5,68.55,20718.0,67.1356,67.2529,66.9499,66.9988,20718.0
2019-01-10 15:00:00,68.55,68.56,68.21,68.23,55910.0,66.9988,67.0086,66.6665,66.686,55910.0
2019-01-10 15:30:00,68.23,68.24,67.91,67.99,166102.0,66.686,66.6958,66.3733,66.4515,166102.0
2019-01-11 09:30:00,67.98,68.06,67.62,67.92,16883.0,66.4417,66.5199,66.0898,66.383,16883.0
2019-01-11 10:00:00,67.91,68.2,67.68,67.74,17257.0,66.3733,66.6567,66.1485,66.2071,17257.0
2019-01-11 10:30:00,67.67,67.79,67.56,67.7,17135.0,66.1387,66.256,66.0312,66.168,17135.0
2019-01-11 11:00:00,67.7,67.77,67.41,67.5,25624.0,66.168,66.2364,65.8846,65.9725,25624.0
2019-01-11 11:30:00,67.5,67.83,67.44,67.78,14562.0,65.9725,66.2951,65.9139,66.2462,14562.0
2019-01-11 12:00:00,67.8,67.96,67.78,67.95,6292.0,66.2658,66.4221,66.2462,66.4124,6292.0
2019-01-11 12:30:00,67.92,68.25,67.87,68.25,22336.0,66.383,66.7056,66.3342,66.7056,22336.0
2019-01-11 13:00:00,68.28,68.29,67.87,67.92,40915.0,66.7349,66.7447,66.3342,66.383,40915.0
2019-01-11 13:30:00,67.9,68.0,67.76,67.94,27973.0,66.3635,66.4612,66.2267,66.4026,27973.0
2019-01-11 14:00:00,67.9,68.15,67.81,68.11,16199.0,66.3635,66.6078,66.2755,66.5687,16199.0
2019-01-11 14:30:00,68.12,68.13,67.94,68.03,18642.0,66.5785,66.5883,66.4026,66.4906,18642.0
2019-01-11 15:00:00,68.05,68.23,68.04,68.04,38888.0,66.5101,66.686,66.5003,66.5003,38888.0
2019-01-11 15:30:00,68.07,68.39,68.07,68.32,78151.0,66.5296,66.8424,66.5296,66.774,78151.0
2019-01-14 09:30:00,67.71,67.74,67.22,67.7,10326.0,66.1778,66.2071,65.6989,66.168,10326.0
2019-01-14 10:00:00,67.64,67.64,67.25,67.49,14297.0,66.1094,66.1094,65.7282,65.9628,14297.0
2019-01-14 10:30:00,67.59,67.71,67.14,67.44,13897.0,66.0605,66.1778,65.6207,65.9139,13897.0
2019-01-14 11:00:00,67.39,67.43,66.84,67.14,11054.0,65.865,65.9041,65.3275,65.6207,11054.0
2019-01-14 11:30:00,67.08,67.29,67.03,67.22,18008.0,65.562,65.7673,65.5132,65.6989,18008.0
2019-01-14 12:00:00,67.26,67.52,67.21,67.25,20806.0,65.738,65.9921,65.6891,65.7282,20806.0
2019-01-14 12:30:00,67.2,67.31,67.11,67.12,10657.0,65.6793,65.7868,65.5914,65.6011,10657.0
2019-01-14 13:00:00,67.11,67.31,67.06,67.24,10046.0,65.5914,65.7868,65.5425,65.7184,10046.0
2019-01-14 13:30:00,67.23,67.27,67.05,67.05,15576.0,65.7087,65.7477,65.5327,65.5327,15576.0
2019-01-14 14:00:00,67.09,67.19,66.82,66.91,13404.0,65.5718,65.6696,65.3079,65.3959,13404.0
2019-01-14 14:30:00,66.96,67.18,66.95,67.1,15718.0,65.4448,65.6598,65.435,65.5816,15718.0
2019-01-14 15:00:00,67.1,67.31,66.99,67.24,26282.0,65.5816,65.7868,65.4741,65.7184,26282.0
2019-01-14 15:30:00,67.22,67.3,66.98,67.06,58532.0,65.6989,65.7771,65.4643,65.5425,58532.0
2019-01-15 09:30:00,67.51,67.78,67.11,67.24,9511.0,65.9823,66.2462,65.5914,65.7184,9511.0
2019-01-15 10:00:00,67.23,67.44,66.85,66.93,21006.0,65.7087,65.9139,65.3373,65.4154,21006.0
2019-01-15 10:30:00,66.97,67.3,66.75,67.19,12934.0,65.4545,65.7771,65.2395,65.6696,12934.0
2019-01-15 11:00:00,67.33,67.35,67.14,67.17,19653.0,65.8064,65.8259,65.6207,65.65,19653.0
2019-01-15 11:30:00,67.16,67.6,67.12,67.6,5614.0,65.6402,66.0703,65.6011,66.0703,5614.0
2019-01-15 12:00:00,67.52,67.55,67.37,67.4,5886.0,65.9921,66.0214,65.8455,65.8748,5886.0
2019-01-15 12:30:00,67.37,67.37,67.19,67.24,5507.0,65.8455,65.8455,65.6696,65.7184,5507.0
2019-01-15 13:00:00,67.28,67.41,67.28,67.41,2740.0,65.7575,65.8846,65.7575,65.8846,2740.0
2019-01-15 13:30:00,67.43,67.64,67.39,67.64,5490.0,65.9041,66.1094,65.865,66.1094,5490.0
2019-01-15 14:00:00,67.59,67.69,67.36,67.36,13600.0,66.0605,66.1582,65.8357,65.8357,13600.0
2019-01-15 14:30:00,67.31,67.54,67.27,67.53,5189.0,65.7868,66.0116,65.7477,66.0019,5189.0
2019-01-15 15:00:00,67.5,67.87,67.5,67.71,17759.0,65.9725,66.3342,65.9725,66.1778,17759.0
2019-01-15 15:30:00,67.73,67.84,67.68,67.84,30085.0,66.1973,66.3049,66.1485,66.3049,30085.0
2019-01-16 09:30:00,67.88,68.37,67.88,68.23,6883.0,66.3439,66.8229,66.3439,66.686,6883.0
2019-01-16 10:00:00,68.24,68.56,67.75,67.83,14061.0,66.6958,67.0086,66.2169,66.2951,14061.0
2019-01-16 10:30:00,67.88,68.04,67.78,67.93,10862.0,66.3439,66.5003,66.2462,66.3928,10862.0
2019-01-16 11:00:00,67.93,67.96,67.71,67.81,16206.0,66.3928,66.4221,66.1778,66.2755,16206.0
2019-01-16 11:30:00,67.81,67.81,67.39,67.52,18477.0,66.2755,66.2755,65.865,65.9921,18477.0
2019-01-16 12:00:00,67.53,67.6,67.44,67.5,24109.0,66.0019,66.0703,65.9139,65.9725,24109.0
2019-01-16 12:30:00,67.5,67.51,67.3,67.38,10836.0,65.9725,65.9823,65.7771,65.8553,10836.0
2019-01-16 13:00:00,67.37,67.49,67.28,67.28,10201.0,65.8455,65.9628,65.7575,65.7575,10201.0
2019-01-16 13:30:00,67.24,67.41,67.24,67.37,5578.0,65.7184,65.8846,65.7184,65.8455,5578.0
2019-01-16 14:00:00,67.35,67.49,67.28,67.45,9268.0,65.8259,65.9628,65.7575,65.9237,9268.0
2019-01-16 14:30:00,67.46,67.49,67.28,67.28,50859.0,65.9334,65.9628,65.7575,65.7575,50859.0
2019-01-16 15:00:00,67.27,67.32,67.05,67.29,42908.0,65.7477,65.7966,65.5327,65.7673,42908.0
2019-01-16 15:30:00,67.29,67.38,67.18,67.21,53223.0,65.7673,65.8553,65.6598,65.6891,53223.0
2019-01-17 09:30:00,66.71,67.34,66.71,67.23,9489.0,65.2004,65.8162,65.2004,65.7087,9489.0
2019-01-17 10:00:00,67.23,67.29,66.76,67.03,15664.0,65.7087,65.7673,65.2493,65.5132,15664.0
2019-01-17 10:30:00,66.99,67.0,66.79,66.94,11840.0,65.4741,65.4839,65.2786,65.4252,11840.0
2019-01-17 11:00:00,66.97,67.01,66.84,66.87,17321.0,65.4545,65.4936,65.3275,65.3568,17321.0
2019-01-17 11:30:00,66.82,67.0,66.82,66.82,5488.0,65.3079,65.4839,65.3079,65.3079,5488.0
2019-01-17 12:00:00,66.81,66.9,66.54,66.61,11916.0,65.2982,65.3861,65.0343,65.1027,11916.0
2019-01-17 12:30:00,66.63,66.69,66.45,66.48,14222.0,65.1222,65.1809,64.9463,64.9756,14222.0
2019-01-17 13:00:00,66.48,66.74,66.45,66.7,15268.0,64.9756,65.2297,64.9463,65.1906,15268.0
2019-01-17 13:30:00,66.7,66.84,66.67,66.79,18285.0,65.1906,65.3275,65.1613,65.2786,18285.0
2019-01-17 14:00:00,66.85,66.94,66.8,66.9,25379.0,65.3373,65.4252,65.2884,65.3861,25379.0
2019-01-17 14:30:00,66.93,67.18,66.71,66.75,83651.0,65.4154,65.6598,65.2004,65.2395,83651.0
2019-01-17 15:00:00,66.73,66.96,66.55,66.95,46847.0,65.22,65.4448,65.044,65.435,46847.0
2019-01-17 15:30:00,66.97,67.06,66.77,67.03,152841.0,65.4545,65.5425,65.2591,65.5132,152841.0
2019-01-18 09:30:00,67.61,67.61,67.2,67.55,9437.0,66.0801,66.0801,65.6793,66.0214,9437.0
2019-01-18 10:00:00,67.58,67.86,67.43,67.66,5309.0,66.0507,66.3244,65.9041,66.1289,5309.0
2019-01-18 10:30:00,67.72,68.0,67.72,67.98,6014.0,66.1876,66.4612,66.1876,66.4417,6014.0
2019-01-18 11:00:00,68.0,68.35,67.99,68.35,8479.0,66.4612,66.8033,66.4515,66.8033,8479.0
2019-01-18 11:30:00,68.31,68.31,68.14,68.24,9887.0,66.7642,66.7642,66.5981,66.6958,9887.0
2019-01-18 12:00:00,68.28,68.31,68.08,68.08,11410.0,66.7349,66.7642,66.5394,66.5394,11410.0
2019-01-18 12:30:00,68.08,68.24,67.84,68.24,8275.0,66.5394,66.6958,66.3049,66.6958,8275.0
2019-01-18 13:00:00,68.18,68.21,68.04,68.05,5864.0,66.6372,66.6665,66.5003,66.5101,5864.0
2019-01-18 13:30:00,68.03,68.07,67.92,68.04,8843.0,66.4906,66.5296,66.383,66.5003,8843.0
2019-01-18 14:00:00,68.1,68.2,68.06,68.1,8728.0,66.559,66.6567,66.5199,66.559,8728.0
2019-01-18 14:30:00,68.07,68.15,67.92,68.11,11386.0,66.5296,66.6078,66.383,66.5687,11386.0
2019-01-18 15:00:00,68.09,68.23,68.04,68.08,29751.0,66.5492,66.686,66.5003,66.5394,29751.0
2019-01-18 15:30:00,68.11,68.15,67.95,68.14,76651.0,66.5687,66.6078,66.4124,66.5981,76651.0
2019-01-22 09:30:00,67.76,68.0,67.52,67.89,8220.0,66.2267,66.4612,65.9921,66.3537,8220.0
2019-01-22 10:00:00,67.88,67.91,67.52,67.59,9158.0,66.3439,66.3733,65.9921,66.0605,9158.0
2019-01-22 10:30:00,67.57,67.65,67.31,67.64,19112.0,66.041,66.1192,65.7868,66.1094,19112.0
2019-01-22 11:00:00,67.59,67.79,67.53,67.72,7504.0,66.0605,66.256,66.0019,66.1876,7504.0
2019-01-22 11:30:00,67.64,67.68,67.3,67.3,28401.0,66.1094,66.1485,65.7771,65.7771,28401.0
2019-01-22 12:00:00,67.25,67.25,66.74,66.77,11707.0,65.7282,65.7282,65.2297,65.2591,11707.0
2019-01-22 12:30:00,66.85,67.15,66.84,67.05,8425.0,65.3373,65.6305,65.3275,65.5327,8425.0
2019-01-22 13:00:00,67.05,67.05,66.69,66.88,9800.0,65.5327,65.5327,65.1809,65.3666,9800.0
2019-01-22 13:30:00,66.87,67.12,66.87,67.08,10124.0,65.3568,65.6011,65.3568,65.562,10124.0
2019-01-22 14:00:00,67.05,67.19,67.0,67.05,10670.0,65.5327,65.6696,65.4839,65.5327,10670.0
2019-01-22 14:30:00,67.04,67.13,66.95,67.08,17663.0,65.523,65.6109,65.435,65.562,17663.0
2019-01-22 15:00:00,67.09,67.26,66.95,67.21,21491.0,65.5718,65.738,65.435,65.6891,21491.0
2019-01-22 15:30:00,67.21,67.45,67.05,67.22,69535.0,65.6891,65.9237,65.5327,65.6989,69535.0
2019-01-23 09:30:00,67.51,68.03,67.45,67.58,12177.0,65.9823,66.4906,65.9237,66.0507,12177.0
2019-01-23 10:00:00,67.62,67.64,67.03,67.2,30530.0,66.0898,66.1094,65.5132,65.6793,30530.0
2019-01-23 10:30:00,67.18,67.45,67.17,67.38,12715.0,65.6598,65.9237,65.65,65.8553,12715.0
2019-01-23 11:00:00,67.38,67.62,67.36,67.43,14604.0,65.8553,66.0898,65.8357,65.9041,14604.0
2019-01-23 11:30:00,67.38,67.47,67.15,67.19,18926.0,65.8553,65.9432,65.6305,65.6696,18926.0
2019-01-23 12:00:00,67.27,67.37,67.23,67.36,11455.0,65.7477,65.8455,65.7087,65.8357,11455.0
2019-01-23 12:30:00,67.37,67.49,67.31,67.4,12509.0,65.8455,65.9628,65.7868,65.8748,12509.0
2019-01-23 13:00:00,67.4,67.48,67.28,67.38,16128.0,65.8748,65.953,65.7575,65.8553,16128.0
2019-01-23 13:30:00,67.41,67.53,67.33,67.5,16355.0,65.8846,66.0019,65.8064,65.9725,16355.0
2019-01-23 14:00:00,67.55,67.66,67.46,67.53,20311.0,66.0214,66.1289,65.9334,66.0019,20311.0
2019-01-23 14:30:00,67.52,67.55,67.3,67.43,24734.0,65.9921,66.0214,65.7771,65.9041,24734.0
2019-01-23 15:00:00,67.44,67.61,67.39,67.6,26498.0,65.9139,66.0801,65.865,66.0703,26498.0
2019-01-23 15:30:00,67.62,67.62,67.29,67.31,86491.0,66.0898,66.0898,65.7673,65.7868,86491.0
2019-01-24 09:30:00,67.43,67.81,67.17,67.29,8601.0,65.9041,66.2755,65.65,65.7673,8601.0
2019-01-24 10:00:00,67.29,67.7,67.24,67.69,11929.0,65.7673,66.168,65.7184,66.1582,11929.0
2019-01-24 10:30:00,67.69,67.76,67.45,67.59,17259.0,66.1582,66.2267,65.9237,66.0605,17259.0
2019-01-24 11:00:00,67.63,67.75,67.55,67.69,17228.0,66.0996,66.2169,66.0214,66.1582,17228.0
2019-01-24 11:30:00,67.71,67.98,67.67,67.93,4372.0,66.1778,66.4417,66.1387,66.3928,4372.0
2019-01-24 12:00:00,67.85,67.85,67.71,67.74,8765.0,66.3146,66.3146,66.1778,66.2071,8765.0
2019-01-24 12:30:00,67.75,67.77,67.43,67.48,11950.0,66.2169,66.2364,65.9041,65.953,11950.0
2019-01-24 13:00:00,67.44,67.47,67.13,67.18,25427.0,65.9139,65.9432,65.6109,65.6598,25427.0
2019-01-24 13:30:00,67.19,67.45,67.15,67.4,7952.0,65.6696,65.9237,65.6305,65.8748,7952.0
2019-01-24 14:00:00,67.39,67.49,67.34,67.45,13575.0,65.865,65.9628,65.8162,65.9237,13575.0
2019-01-24 14:30:00,67.45,67.57,67.42,67.57,12003.0,65.9237,66.041,65.8944,66.041,12003.0
2019-01-24 15:00:00,67.57,67.84,67.54,67.55,31053.0,66.041,66.3049,66.0116,66.0214,31053.0
2019-01-24 15:30:00,67.58,67.58,67.19,67.2,67694.0,66.0507,66.0507,65.6696,65.6793,67694.0
2019-01-25 09:30:00,67.62,67.62,67.26,67.35,18124.0,66.0898,66.0898,65.738,65.8259,18124.0
2019-01-25 10:00:00,67.34,67.68,67.26,67.32,26370.0,65.8162,66.1485,65.738,65.7966,26370.0
2019-01-25 10:30:00,67.28,67.54,67.15,67.53,49520.0,65.7575,66.0116,65.6305,66.0019,49520.0
2019-01-25 11:00:00,67.54,67.55,67.28,67.49,27404.0,66.0116,66.0214,65.7575,65.9628,27404.0
2019-01-25 11:30:00,67.46,67.78,67.44,67.77,40945.0,65.9334,66.2462,65.9139,66.2364,40945.0
2019-01-25 12:00:00,67.77,67.95,67.7,67.95,12758.0,66.2364,66.4124,66.168,66.4124,12758.0
2019-01-25 12:30:00,67.92,67.92,67.5,67.68,12641.0,66.383,66.383,65.9725,66.1485,12641.0
2019-01-25 13:00:00,67.68,67.9,67.68,67.83,8278.0,66.1485,66.3635,66.1485,66.2951,8278.0
2019-01-25 13:30:00,67.85,67.93,67.71,67.75,11280.0,66.3146,66.3928,66.1778,66.2169,11280.0
2019-01-25 14:00:00,67.77,67.9,67.52,67.52,10143.0,66.2364,66.3635,65.9921,65.9921,10143.0
2019-01-25 14:30:00,67.55,67.69,67.54,67.61,10975.0,66.0214,66.1582,66.0116,66.0801,10975.0
2019-01-25 15:00:00,67.66,67.78,67.6,67.73,24420.0,66.1289,66.2462,66.0703,66.1973,24420.0
2019-01-25 15:30:00,67.73,67.81,67.56,67.57,69972.0,66.1973,66.2755,66.0312,66.041,69972.0
2019-01-28 09:30:00,66.94,67.86,66.83,67.86,28840.0,65.4252,66.3244,65.3177,66.3244,28840.0
2019-01-28 10:00:00,67.85,68.0,67.57,67.9,14932.0,66.3146,66.4612,66.041,66.3635,14932.0
2019-01-28 10:30:00,67.88,68.38,67.82,68.19,25285.0,66.3439,66.8326,66.2853,66.6469,25285.0
2019-01-28 11:00:00,68.22,68.53,68.04,68.07,15509.0,66.6763,66.9792,66.5003,66.5296,15509.0
2019-01-28 11:30:00,68.09,68.14,67.73,67.79,13104.0,66.5492,66.5981,66.1973,66.256,13104.0
2019-01-28 12:00:00,67.73,67.98,67.68,67.96,16623.0,66.1973,66.4417,66.1485,66.4221,16623.0
2019-01-28 12:30:00,67.95,68.1,67.91,68.02,14110.0,66.4124,66.559,66.3733,66.4808,14110.0
2019-01-28 13:00:00,68.01,68.15,67.98,67.99,11979.0,66.471,66.6078,66.4417,66.4515,11979.0
2019-01-28 13:30:00,68.01,68.16,67.98,68.1,14313.0,66.471,66.6176,66.4417,66.559,14313.0
2019-01-28 14:00:00,68.14,68.14,67.96,67.98,15477.0,66.5981,66.5981,66.4221,66.4417,15477.0
2019-01-28 14:30:00,67.99,68.16,67.97,68.01,25937.0,66.4515,66.6176,66.4319,66.471,25937.0
2019-01-28 15:00:00,68.01,68.16,67.97,68.13,28962.0,66.471,66.6176,66.4319,66.5883,28962.0
2019-01-28 15:30:00,68.13,68.21,67.96,68.0,54467.0,66.5883,66.6665,66.4221,66.4612,54467.0
2019-01-29 09:30:00,68.19,68.34,67.84,68.34,18680.0,66.6469,66.7935,66.3049,66.7935,18680.0
2019-01-29 10:00:00,68.31,68.58,68.03,68.58,22603.0,66.7642,67.0281,66.4906,67.0281,22603.0
2019-01-29 10:30:00,68.59,68.7,68.34,68.42,13178.0,67.0379,67.1454,66.7935,66.8717,13178.0
2019-01-29 11:00:00,68.41,68.67,68.37,68.65,20341.0,66.862,67.1161,66.8229,67.0965,20341.0
2019-01-29 11:30:00,68.69,68.97,68.69,68.9,11508.0,67.1356,67.4093,67.1356,67.3409,11508.0
2019-01-29 12:00:00,68.88,69.08,68.78,68.95,16194.0,67.3213,67.5168,67.2236,67.3897,16194.0
2019-01-29 12:30:00,68.84,68.84,68.73,68.74,9708.0,67.2822,67.2822,67.1747,67.1845,9708.0
2019-01-29 13:00:00,68.74,69.02,68.7,68.93,9224.0,67.1845,67.4581,67.1454,67.3702,9224.0
2019-01-29 13:30:00,68.96,68.97,68.82,68.86,7252.0,67.3995,67.4093,67.2627,67.3018,7252.0
2019-01-29 14:00:00,68.85,68.9,68.81,68.85,6183.0,67.292,67.3409,67.2529,67.292,6183.0
2019-01-29 14:30:00,68.86,68.87,68.8,68.82,10113.0,67.3018,67.3115,67.2431,67.2627,10113.0
2019-01-29 15:00:00,68.8,68.96,68.77,68.92,15384.0,67.2431,67.3995,67.2138,67.3604,15384.0
2019-01-29 15:30:00,68.92,69.05,68.69,68.69,54624.0,67.3604,67.4875,67.1356,67.1356,54624.0
2019-01-30 09:30:00,68.97,69.47,68.97,69.08,19909.0,67.4093,67.898,67.4093,67.5168,19909.0
2019-01-30 10:00:00,69.09,69.09,68.81,68.87,31853.0,67.5266,67.5266,67.2529,67.3115,31853.0
2019-01-30 10:30:00,68.88,69.09,68.85,68.93,10500.0,67.3213,67.5266,67.292,67.3702,10500.0
2019-01-30 11:00:00,68.92,68.98,68.81,68.81,22478.0,67.3604,67.4191,67.2529,67.2529,22478.0
2019-01-30 11:30:00,68.73,68.77,68.61,68.77,5142.0,67.1747,67.2138,67.0574,67.2138,5142.0
2019-01-30 12:00:00,68.8,68.99,68.8,68.92,6077.0,67.2431,67.4288,67.2431,67.3604,6077.0
2019-01-30 12:30:00,68.91,68.91,68.82,68.84,8461.0,67.3506,67.3506,67.2627,67.2822,8461.0
2019-01-30 13:00:00,68.83,68.83,68.57,68.57,16820.0,67.2724,67.2724,67.0183,67.0183,16820.0
2019-01-30 13:30:00,68.59,68.66,68.49,68.49,14381.0,67.0379,67.1063,66.9401,66.9401,14381.0
2019-01-30 14:00:00,68.52,69.16,68.51,69.08,10397.0,66.9695,67.595,66.9597,67.5168,10397.0
2019-01-30 14:30:00,69.03,69.4,69.03,69.39,12411.0,67.4679,67.8295,67.4679,67.8198,12411.0
2019-01-30 15:00:00,69.35,69.4,69.04,69.1,9053.0,67.7807,67.8295,67.4777,67.5363,9053.0
2019-01-30 15:30:00,69.07,69.14,68.96,69.1,39916.0,67.507,67.5754,67.3995,67.5363,39916.0
2019-01-31 09:30:00,69.11,69.15,68.63,69.15,10375.0,67.5461,67.5852,67.077,67.5852,10375.0
2019-01-31 10:00:00,69.15,69.41,69.01,69.37,12691.0,67.5852,67.8393,67.4484,67.8002,12691.0
2019-01-31 10:30:00,69.33,69.82,69.31,69.78,27339.0,67.7611,68.24,67.7416,68.201,27339.0
2019-01-31 11:00:00,69.81,69.96,69.77,69.93,18635.0,68.2303,68.3769,68.1912,68.3476,18635.0
2019-01-31 11:30:00,69.89,70.12,69.8,69.82,30937.0,68.3085,68.5333,68.2205,68.24,30937.0
2019-01-31 12:00:00,69.75,69.87,69.62,69.77,15335.0,68.1716,68.2889,68.0446,68.1912,15335.0
2019-01-31 12:30:00,69.8,69.87,69.6,69.66,13232.0,68.2205,68.2889,68.025,68.0837,13232.0
2019-01-31 13:00:00,69.62,69.75,69.61,69.73,20387.0,68.0446,68.1716,68.0348,68.1521,20387.0
2019-01-31 13:30:00,69.74,69.81,69.65,69.71,11559.0,68.1619,68.2303,68.0739,68.1325,11559.0
2019-01-31 14:00:00,69.72,69.85,69.72,69.74,18107.0,68.1423,68.2694,68.1423,68.1619,18107.0
2019-01-31 14:30:00,69.74,69.85,69.67,69.73,24690.0,68.1619,68.2694,68.0934,68.1521,24690.0
2019-01-31 15:00:00,69.72,69.73,69.55,69.69,50865.0,68.1423,68.1521,67.9762,68.113,50865.0
2019-01-31 15:30:00,69.69,70.12,69.69,69.97,114333.0,68.113,68.5333,68.113,68.3867,114333.0
2019-02-01 09:30:00,69.79,70.62,69.79,70.11,33589.0,68.2107,69.0219,68.2107,68.5235,33589.0
2019-02-01 10:00:00,70.02,70.66,70.02,70.5,21130.0,68.4355,69.061,68.4355,68.9047,21130.0
2019-02-01 10:30:00,70.48,70.54,70.13,70.13,10663.0,68.8851,68.9438,68.543,68.543,10663.0
2019-02-01 11:00:00,70.13,70.3,70.0,70.23,16150.0,68.543,68.7092,68.416,68.6408,16150.0
2019-02-01 11:30:00,70.23,70.3,70.06,70.2,14459.0,68.6408,68.7092,68.4746,68.6114,14459.0
2019-02-01 12:00:00,70.18,70.29,70.04,70.22,12212.0,68.5919,68.6994,68.4551,68.631,12212.0
2019-02-01 12:30:00,70.23,70.24,70.08,70.18,7670.0,68.6408,68.6505,68.4942,68.5919,7670.0
2019-02-01 13:00:00,70.17,70.38,70.14,70.22,6280.0,68.5821,68.7874,68.5528,68.631,6280.0
2019-02-01 13:30:00,70.2,70.23,70.09,70.09,6235.0,68.6114,68.6408,68.5039,68.5039,6235.0
2019-02-01 14:00:00,70.14,70.14,69.89,70.0,13785.0,68.5528,68.5528,68.3085,68.416,13785.0
2019-02-01 14:30:00,70.0,70.13,69.92,70.07,18728.0,68.416,68.543,68.3378,68.4844,18728.0
2019-02-01 15:00:00,70.03,70.2,70.02,70.16,26037.0,68.4453,68.6114,68.4355,68.5724,26037.0
2019-02-01 15:30:00,70.16,70.47,70.12,70.45,75098.0,68.5724,68.8753,68.5333,68.8558,75098.0
2019-02-04 09:30:00,70.35,70.7,70.35,70.7,4593.0,68.7581,69.1001,68.7581,69.1001,4593.0
2019-02-04 10:00:00,70.65,70.9,70.65,70.73,10604.0,69.0513,69.2956,69.0513,69.1295,10604.0
2019-02-04 10:30:00,70.66,70.74,70.63,70.68,10111.0,69.061,69.1392,69.0317,69.0806,10111.0
2019-02-04 11:00:00,70.7,70.82,70.54,70.58,31885.0,69.1001,69.2174,68.9438,68.9828,31885.0
2019-02-04 11:30:00,70.61,70.61,70.46,70.58,6100.0,69.0122,69.0122,68.8656,68.9828,6100.0
2019-02-04 12:00:00,70.56,70.66,70.55,70.63,7573.0,68.9633,69.061,68.9535,69.0317,7573.0
2019-02-04 12:30:00,70.59,70.76,70.59,70.73,4221.0,68.9926,69.1588,68.9926,69.1295,4221.0
2019-02-04 13:00:00,70.71,70.92,70.71,70.8,6074.0,69.1099,69.3152,69.1099,69.1979,6074.0
2019-02-04 13:30:00,70.79,70.88,70.74,70.88,8589.0,69.1881,69.2761,69.1392,69.2761,8589.0
2019-02-04 14:00:00,70.88,70.97,70.8,70.84,7864.0,69.2761,69.364,69.1979,69.237,7864.0
2019-02-04 14:30:00,70.82,70.89,70.81,70.88,10878.0,69.2174,69.2858,69.2076,69.2761,10878.0
2019-02-04 15:00:00,70.87,70.92,70.79,70.9,23457.0,69.2663,69.3152,69.1881,69.2956,23457.0
2019-02-04 15:30:00,70.88,70.91,70.55,70.79,50381.0,69.2761,69.3054,68.9535,69.1881,50381.0
2019-02-05 09:30:00,70.91,71.2,70.69,70.79,11365.0,69.3054,69.5888,69.0904,69.1881,11365.0
2019-02-05 10:00:00,70.9,70.94,70.59,70.68,9727.0,69.2956,69.3347,68.9926,69.0806,9727.0
2019-02-05 10:30:00,70.82,70.87,70.62,70.62,15298.0,69.2174,69.2663,69.0219,69.0219,15298.0
2019-02-05 11:00:00,70.65,70.71,70.52,70.6,23076.0,69.0513,69.1099,68.9242,69.0024,23076.0
2019-02-05 11:30:00,70.62,70.87,70.6,70.72,40233.0,69.0219,69.2663,69.0024,69.1197,40233.0
2019-02-05 12:00:00,70.69,70.7,70.49,70.5,7039.0,69.0904,69.1001,68.8949,68.9047,7039.0
2019-02-05 12:30:00,70.5,70.66,70.44,70.55,9393.0,68.9047,69.061,68.846,68.9535,9393.0
2019-02-05 13:00:00,70.56,70.92,70.55,70.77,37934.0,68.9633,69.3152,68.9535,69.1685,37934.0
2019-02-05 13:30:00,70.74,70.74,70.43,70.49,30799.0,69.1392,69.1392,68.8362,68.8949,30799.0
2019-02-05 14:00:00,70.45,70.54,70.4,70.41,40699.0,68.8558,68.9438,68.8069,68.8167,40699.0
2019-02-05 14:30:00,70.41,70.54,70.39,70.46,17609.0,68.8167,68.9438,68.7971,68.8656,17609.0
2019-02-05 15:00:00,70.46,70.49,70.35,70.44,32231.0,68.8656,68.8949,68.7581,68.846,32231.0
2019-02-05 15:30:00,70.45,70.47,70.25,70.45,86747.0,68.8558,68.8753,68.6603,68.8558,86747.0
2019-02-06 09:30:00,70.37,70.63,70.31,70.47,15076.0,68.7776,69.0317,68.719,68.8753,15076.0
2019-02-06 10:00:00,70.53,70.7,70.29,70.52,9993.0,68.934,69.1001,68.6994,68.9242,9993.0
2019-02-06 10:30:00,70.52,70.78,70.52,70.67,22831.0,68.9242,69.1783,68.9242,69.0708,22831.0
2019-02-06 11:00:00,70.71,70.85,70.59,70.65,10501.0,69.1099,69.2467,68.9926,69.0513,10501.0
2019-02-06 11:30:00,70.67,70.73,70.5,70.55,11614.0,69.0708,69.1295,68.9047,68.9535,11614.0
2019-02-06 12:00:00,70.54,70.71,70.51,70.69,9396.0,68.9438,69.1099,68.9144,69.0904,9396.0
2019-02-06 12:30:00,70.67,70.75,70.57,70.58,12860.0,69.0708,69.149,68.9731,68.9828,12860.0
2019-02-06 13:00:00,70.6,70.63,70.49,70.63,12253.0,69.0024,69.0317,68.8949,69.0317,12253.0
2019-02-06 13:30:00,70.64,70.7,70.57,70.6,25888.0,69.0415,69.1001,68.9731,69.0024,25888.0
2019-02-06 14:00:00,70.6,70.61,70.43,70.46,37475.0,69.0024,69.0122,68.8362,68.8656,37475.0
2019-02-06 14:30:00,70.47,70.48,70.34,70.4,25465.0,68.8753,68.8851,68.7483,68.8069,25465.0
2019-02-06 15:00:00,70.4,70.48,70.35,70.41,43241.0,68.8069,68.8851,68.7581,68.8167,43241.0
2019-02-06 15:30:00,70.41,70.63,70.39,70.55,65485.0,68.8167,69.0317,68.7971,68.9535,65485.0
2019-02-07 09:30:00,70.22,70.28,69.89,70.21,9731.0,68.631,68.6896,68.3085,68.6212,9731.0
2019-02-07 10:00:00,70.16,70.34,69.93,69.93,9880.0,68.5724,68.7483,68.3476,68.3476,9880.0
2019-02-07 10:30:00,70.07,70.22,69.63,69.66,15294.0,68.4844,68.631,68.0543,68.0837,15294.0
2019-02-07 11:00:00,69.67,69.77,69.46,69.5,15110.0,68.0934,68.1912,67.8882,67.9273,15110.0
2019-02-07 11:30:00,69.5,69.51,69.27,69.38,7660.0,67.9273,67.9371,67.7025,67.81,7660.0
2019-02-07 12:00:00,69.35,69.48,69.32,69.4,13991.0,67.7807,67.9077,67.7514,67.8295,13991.0
2019-02-07 12:30:00,69.42,69.52,69.36,69.48,10199.0,67.8491,67.9468,67.7905,67.9077,10199.0
2019-02-07 13:00:00,69.45,69.66,69.45,69.6,7613.0,67.8784,68.0837,67.8784,68.025,7613.0
2019-02-07 13:30:00,69.62,69.72,69.6,69.66,5915.0,68.0446,68.1423,68.025,68.0837,5915.0
2019-02-07 14:00:00,69.62,69.62,69.48,69.6,7961.0,68.0446,68.0446,67.9077,68.025,7961.0
2019-02-07 14:30:00,69.67,69.7,69.49,69.53,11920.0,68.0934,68.1228,67.9175,67.9566,11920.0
2019-02-07 15:00:00,69.58,69.63,69.52,69.61,10977.0,68.0055,68.0543,67.9468,68.0348,10977.0
2019-02-07 15:30:00,69.59,69.93,69.51,69.89,68115.0,68.0152,68.3476,67.9371,68.3085,68115.0
2019-02-08 09:30:00,69.43,69.86,69.43,69.73,18559.0,67.8589,68.2791,67.8589,68.1521,18559.0
2019-02-08 10:00:00,69.65,69.8,69.55,69.72,21326.0,68.0739,68.2205,67.9762,68.1423,21326.0
2019-02-08 10:30:00,69.65,70.04,69.65,69.94,46977.0,68.0739,68.4551,68.0739,68.3573,46977.0
2019-02-08 11:00:00,69.94,70.03,69.87,69.95,22378.0,68.3573,68.4453,68.2889,68.3671,22378.0
2019-02-08 11:30:00,69.92,70.09,69.92,70.08,30024.0,68.3378,68.5039,68.3378,68.4942,30024.0
2019-02-08 12:00:00,70.11,70.11,69.83,69.86,9441.0,68.5235,68.5235,68.2498,68.2791,9441.0
2019-02-08 12:30:00,69.88,69.97,69.88,69.93,5905.0,68.2987,68.3867,68.2987,68.3476,5905.0
2019-02-08 13:00:00,69.95,70.13,69.95,70.03,4100.0,68.3671,68.543,68.3671,68.4453,4100.0
2019-02-08 13:30:00,70.03,70.08,69.99,70.02,27310.0,68.4453,68.4942,68.4062,68.4355,27310.0
2019-02-08 14:00:00,70.01,70.06,69.87,69.93,37750.0,68.4257,68.4746,68.2889,68.3476,37750.0
2019-02-08 14:30:00,69.95,70.08,69.95,70.04,20386.0,68.3671,68.4942,68.3671,68.4551,20386.0
2019-02-08 15:00:00,70.03,70.17,69.97,70.12,29496.0,68.4453,68.5821,68.3867,68.5333,29496.0
2019-02-08 15:30:00,70.12,70.22,70.03,70.2,45803.0,68.5333,68.631,68.4453,68.6114,45803.0
2019-02-11 09:30:00,70.45,70.63,70.35,70.35,7981.0,68.8558,69.0317,68.7581,68.7581,7981.0
2019-02-11 10:00:00,70.46,70.62,70.29,70.55,22400.0,68.8656,69.0219,68.6994,68.9535,22400.0
2019-02-11 10:30:00,70.47,70.72,70.43,70.62,22797.0,68.8753,69.1197,68.8362,69.0219,22797.0
2019-02-11 11:00:00,70.58,70.68,70.46,70.58,9727.0,68.9828,69.0806,68.8656,68.9828,9727.0
2019-02-11 11:30:00,70.59,70.63,70.46,70.62,9050.0,68.9926,69.0317,68.8656,69.0219,9050.0
2019-02-11 12:00:00,70.64,70.78,70.62,70.76,10114.0,69.0415,69.1783,69.0219,69.1588,10114.0
2019-02-11 12:30:00,70.76,70.83,70.66,70.77,10639.0,69.1588,69.2272,69.061,69.1685,10639.0
2019-02-11 13:00:00,70.73,70.78,70.51,70.62,11790.0,69.1295,69.1783,68.9144,69.0219,11790.0
2019-02-11 13:30:00,70.63,70.65,70.49,70.5,7777.0,69.0317,69.0513,68.8949,68.9047,7777.0
2019-02-11 14:00:00,70.48,70.7,70.47,70.55,20080.0,68.8851,69.1001,68.8753,68.9535,20080.0
2019-02-11 14:30:00,70.54,70.6,70.51,70.54,16910.0,68.9438,69.0024,68.9144,68.9438,16910.0
2019-02-11 15:00:00,70.54,70.77,70.52,70.76,30013.0,68.9438,69.1685,68.9242,69.1588,30013.0
2019-02-11 15:30:00,70.76,70.84,70.7,70.73,57636.0,69.1588,69.237,69.1001,69.1295,57636.0
2019-02-12 09:30:00,71.02,71.15,70.68,70.81,21917.0,69.4129,69.5399,69.0806,69.2076,21917.0
2019-02-12 10:00:00,70.81,70.88,70.58,70.73,26362.0,69.2076,69.2761,68.9828,69.1295,26362.0
2019-02-12 10:30:00,70.72,70.84,70.55,70.82,24661.0,69.1197,69.237,68.9535,69.2174,24661.0
2019-02-12 11:00:00,70.83,70.88,70.71,70.71,15158.0,69.2272,69.2761,69.1099,69.1099,15158.0
2019-02-12 11:30:00,70.74,70.78,70.54,70.6,52094.0,69.1392,69.1783,68.9438,69.0024,52094.0
2019-02-12 12:00:00,70.6,70.62,70.38,70.38,26643.0,69.0024,69.0219,68.7874,68.7874,26643.0
2019-02-12 12:30:00,70.4,70.46,70.29,70.39,11260.0,68.8069,68.8656,68.6994,68.7971,11260.0
2019-02-12 13:00:00,70.34,70.37,70.21,70.36,24655.0,68.7483,68.7776,68.6212,68.7678,24655.0
2019-02-12 13:30:00,70.36,70.52,70.36,70.44,13674.0,68.7678,68.9242,68.7678,68.846,13674.0
2019-02-12 14:00:00,70.44,70.63,70.43,70.53,26696.0,68.846,69.0317,68.8362,68.934,26696.0
2019-02-12 14:30:00,70.52,70.52,70.38,70.43,18756.0,68.9242,68.9242,68.7874,68.8362,18756.0
2019-02-12 15:00:00,70.43,70.5,70.35,70.39,31669.0,68.8362,68.9047,68.7581,68.7971,31669.0
2019-02-12 15:30:00,70.39,70.5,70.29,70.37,53404.0,68.7971,68.9047,68.6994,68.7776,53404.0
2019-02-13 09:30:00,71.23,73.62,71.23,72.74,51122.0,69.6181,71.9541,69.6181,71.094,51122.0
2019-02-13 10:00:00,72.67,72.99,72.53,72.93,54176.0,71.0256,71.3383,70.8887,71.2797,54176.0
2019-02-13 10:30:00,72.92,73.33,72.82,73.01,54172.0,71.2699,71.6706,71.1722,71.3579,54172.0
2019-02-13 11:00:00,73.05,73.48,72.96,73.13,102535.0,71.397,71.8172,71.309,71.4751,102535.0
2019-02-13 11:30:00,73.12,73.67,72.9,73.65,43583.0,71.4654,72.0029,71.2503,71.9834,43583.0
2019-02-13 12:00:00,73.65,73.65,73.27,73.48,32668.0,71.9834,71.9834,71.612,71.8172,32668.0
2019-02-13 12:30:00,73.47,73.58,73.38,73.44,35476.0,71.8074,71.915,71.7195,71.7781,35476.0
2019-02-13 13:00:00,73.44,73.55,73.3,73.5,30743.0,71.7781,71.8856,71.6413,71.8368,30743.0
2019-02-13 13:30:00,73.51,73.67,73.42,73.47,32950.0,71.8465,72.0029,71.7586,71.8074,32950.0
2019-02-13 14:00:00,73.47,73.54,73.33,73.52,38885.0,71.8074,71.8759,71.6706,71.8563,38885.0
2019-02-13 14:30:00,73.53,73.54,73.26,73.51,52533.0,71.8661,71.8759,71.6022,71.8465,52533.0
2019-02-13 15:00:00,73.5,73.76,73.37,73.58,58599.0,71.8368,72.0909,71.7097,71.915,58599.0
2019-02-13 15:30:00,73.56,73.58,73.25,73.31,111107.0,71.8954,71.915,71.5924,71.6511,111107.0
2019-02-14 09:30:00,72.84,73.3,70.17,73.22,71885.0,71.1917,71.6413,68.5821,71.5631,71885.0
2019-02-14 10:00:00,73.2,73.43,71.85,72.26,77887.0,71.5436,71.7684,70.2241,70.6248,77887.0
2019-02-14 10:30:00,72.22,72.71,71.51,71.78,61861.0,70.5857,71.0646,69.8918,70.1557,61861.0
2019-02-14 11:00:00,71.86,72.08,71.15,71.32,43162.0,70.2339,70.4489,69.5399,69.7061,43162.0
2019-02-14 11:30:00,71.41,72.32,71.4,71.78,37511.0,69.7941,70.6835,69.7843,70.1557,37511.0
2019-02-14 12:00:00,71.79,72.8,71.79,72.69,67970.0,70.1655,71.1526,70.1655,71.0451,67970.0
2019-02-14 12:30:00,72.7,73.05,72.46,73.04,178822.0,71.0549,71.397,70.8203,71.3872,178822.0
2019-02-14 13:00:00,73.03,73.27,72.69,72.81,54275.0,71.3774,71.612,71.0451,71.1624,54275.0
2019-02-14 13:30:00,72.82,73.19,72.61,72.89,93932.0,71.1722,71.5338,70.9669,71.2406,93932.0
2019-02-14 14:00:00,72.9,73.15,72.75,72.85,50450.0,71.2503,71.4947,71.1037,71.2015,50450.0
2019-02-14 14:30:00,72.86,72.87,72.4,72.44,28992.0,71.2113,71.221,70.7617,70.8008,28992.0
2019-02-14 15:00:00,72.43,72.78,72.31,72.67,55098.0,70.791,71.1331,70.6737,71.0256,55098.0
2019-02-14 15:30:00,72.69,73.11,72.56,72.56,129244.0,71.0451,71.4556,70.918,70.918,129244.0
2019-02-15 09:30:00,72.79,73.95,72.79,73.68,44260.0,71.1428,72.2766,71.1428,72.0127,44260.0
2019-02-15 10:00:00,73.63,73.68,73.18,73.29,26639.0,71.9638,72.0127,71.524,71.6315,26639.0
2019-02-15 10:30:00,73.28,73.29,72.75,72.77,68795.0,71.6217,71.6315,71.1037,71.1233,68795.0
2019-02-15 11:00:00,72.77,72.86,72.41,72.45,38733.0,71.1233,71.2113,70.7714,70.8105,38733.0
2019-02-15 11:30:00,72.45,72.5,72.07,72.12,35333.0,70.8105,70.8594,70.4391,70.488,35333.0
2019-02-15 12:00:00,72.12,72.23,71.91,72.19,37536.0,70.488,70.5955,70.2828,70.5564,37536.0
2019-02-15 12:30:00,72.16,72.23,72.02,72.14,25668.0,70.5271,70.5955,70.3903,70.5075,25668.0
2019-02-15 13:00:00,72.14,72.16,71.89,72.08,22575.0,70.5075,70.5271,70.2632,70.4489,22575.0
2019-02-15 13:30:00,72.06,72.31,72.06,72.16,28575.0,70.4294,70.6737,70.4294,70.5271,28575.0
2019-02-15 14:00:00,72.18,72.19,71.97,72.18,33917.0,70.5466,70.5564,70.3414,70.5466,33917.0
2019-02-15 14:30:00,72.2,72.43,72.15,72.42,35569.0,70.5662,70.791,70.5173,70.7812,35569.0
2019-02-15 15:00:00,72.4,72.4,72.12,72.26,23335.0,70.7617,70.7617,70.488,70.6248,23335.0
2019-02-15 15:30:00,72.26,72.44,72.24,72.34,81930.0,70.6248,70.8008,70.6053,70.703,81930.0
2019-02-19 09:30:00,72.31,73.24,71.74,73.22,83232.0,70.6737,71.5827,70.1166,71.5631,83232.0
2019-02-19 10:00:00,73.1,73.24,72.9,73.14,50578.0,71.4458,71.5827,71.2503,71.4849,50578.0
2019-02-19 10:30:00,73.15,73.51,73.04,73.32,64601.0,71.4947,71.8465,71.3872,71.6608,64601.0
2019-02-19 11:00:00,73.31,73.6,73.21,73.28,43615.0,71.6511,71.9345,71.5533,71.6217,43615.0
2019-02-19 11:30:00,73.36,73.45,73.15,73.35,30259.0,71.6999,71.7879,71.4947,71.6902,30259.0
2019-02-19 12:00:00,73.33,73.62,73.32,73.57,36406.0,71.6706,71.9541,71.6608,71.9052,36406.0
2019-02-19 12:30:00,73.55,73.8,73.46,73.72,32114.0,71.8856,72.13,71.7977,72.0518,32114.0
2019-02-19 13:00:00,73.75,73.81,73.59,73.67,29732.0,72.0811,72.1398,71.9247,72.0029,29732.0
2019-02-19 13:30:00,73.67,74.09,73.63,73.98,41254.0,72.0029,72.4134,71.9638,72.3059,41254.0
2019-02-19 14:00:00,73.98,74.06,73.72,73.94,44752.0,72.3059,72.3841,72.0518,72.2668,44752.0
2019-02-19 14:30:00,73.91,74.18,73.89,74.14,49021.0,72.2375,72.5014,72.2179,72.4623,49021.0
2019-02-19 15:00:00,74.13,74.3,73.98,74.02,60943.0,72.4525,72.6187,72.3059,72.345,60943.0
2019-02-19 15:30:00,74.03,74.21,73.9,74.06,141645.0,72.3548,72.5307,72.2277,72.3841,141645.0
2019-02-20 09:30:00,73.9,74.0,73.43,73.82,52924.0,72.2277,72.3255,71.7684,72.1495,52924.0
2019-02-20 10:00:00,73.82,73.87,73.65,73.84,44207.0,72.1495,72.1984,71.9834,72.1691,44207.0
2019-02-20 10:30:00,73.84,74.0,73.75,73.89,79917.0,72.1691,72.3255,72.0811,72.2179,79917.0
2019-02-20 11:00:00,73.91,74.64,73.9,74.28,118177.0,72.2375,72.951,72.2277,72.5991,118177.0
2019-02-20 11:30:00,74.27,74.6,74.2,74.59,76485.0,72.5893,72.9119,72.5209,72.9021,76485.0
2019-02-20 12:00:00,74.59,74.78,74.35,74.41,48151.0,72.9021,73.0878,72.6675,72.7262,48151.0
2019-02-20 12:30:00,74.38,74.5,74.26,74.26,27688.0,72.6969,72.8141,72.5796,72.5796,27688.0
2019-02-20 13:00:00,74.26,74.47,74.24,74.42,33676.0,72.5796,72.7848,72.56,72.736,33676.0
2019-02-20 13:30:00,74.44,74.68,74.34,74.56,29657.0,72.7555,72.9901,72.6578,72.8728,29657.0
2019-02-20 14:00:00,74.59,74.89,74.26,74.44,39404.0,72.9021,73.1953,72.5796,72.7555,39404.0
2019-02-20 14:30:00,74.47,74.69,74.45,74.54,40057.0,72.7848,72.9998,72.7653,72.8532,40057.0
2019-02-20 15:00:00,74.53,74.93,74.5,74.88,72041.0,72.8435,73.2344,72.8141,73.1855,72041.0
2019-02-20 15:30:00,74.87,75.06,74.64,74.86,206755.0,73.1758,73.3615,72.951,73.166,206755.0
2019-02-21 09:30:00,74.71,75.43,74.49,74.64,49262.0,73.0194,73.7231,72.8044,72.951,49262.0
2019-02-21 10:00:00,74.72,74.72,74.06,74.29,33099.0,73.0292,73.0292,72.3841,72.6089,33099.0
2019-02-21 10:30:00,74.35,74.6,74.33,74.54,41033.0,72.6675,72.9119,72.648,72.8532,41033.0
2019-02-21 11:00:00,74.5,74.91,74.49,74.64,63945.0,72.8141,73.2149,72.8044,72.951,63945.0
2019-02-21 11:30:00,74.62,74.67,74.33,74.48,27432.0,72.9314,72.9803,72.648,72.7946,27432.0
2019-02-21 12:00:00,74.44,74.57,74.3,74.51,26783.0,72.7555,72.8826,72.6187,72.8239,26783.0
2019-02-21 12:30:00,74.54,74.97,74.51,74.95,30507.0,72.8532,73.2735,72.8239,73.254,30507.0
2019-02-21 13:00:00,74.96,75.0,74.75,74.86,49357.0,73.2637,73.3028,73.0585,73.166,49357.0
2019-02-21 13:30:00,74.86,74.86,74.56,74.75,37501.0,73.166,73.166,72.8728,73.0585,37501.0
2019-02-21 14:00:00,74.75,74.85,74.63,74.7,41300.0,73.0585,73.1562,72.9412,73.0096,41300.0
2019-02-21 14:30:00,74.72,74.79,74.41,74.47,44064.0,73.0292,73.0976,72.7262,72.7848,44064.0
2019-02-21 15:00:00,74.48,74.57,74.28,74.33,41010.0,72.7946,72.8826,72.5991,72.648,41010.0
2019-02-21 15:30:00,74.33,74.68,74.25,74.55,118782.0,72.648,72.9901,72.5698,72.863,118782.0
2019-02-22 09:30:00,74.81,75.2,74.56,75.19,11547.0,73.1171,73.4983,72.8728,73.4885,11547.0
2019-02-22 10:00:00,75.17,75.69,74.99,75.37,45890.0,73.469,73.9772,73.2931,73.6645,45890.0
2019-02-22 10:30:00,75.38,75.51,75.27,75.37,27399.0,73.6742,73.8013,73.5667,73.6645,27399.0
2019-02-22 11:00:00,75.36,75.38,75.12,75.3,37165.0,73.6547,73.6742,73.4201,73.596,37165.0
2019-02-22 11:30:00,75.35,75.41,74.76,75.03,35879.0,73.6449,73.7035,73.0683,73.3321,35879.0
2019-02-22 12:00:00,75.04,75.1,74.66,74.66,29754.0,73.3419,73.4006,72.9705,72.9705,29754.0
2019-02-22 12:30:00,74.68,74.7,74.45,74.49,34693.0,72.9901,73.0096,72.7653,72.8044,34693.0
2019-02-22 13:00:00,74.5,74.63,74.35,74.51,27176.0,72.8141,72.9412,72.6675,72.8239,27176.0
2019-02-22 13:30:00,74.54,74.58,74.4,74.47,29014.0,72.8532,72.8923,72.7164,72.7848,29014.0
2019-02-22 14:00:00,74.47,74.67,74.39,74.6,76312.0,72.7848,72.9803,72.7066,72.9119,76312.0
2019-02-22 14:30:00,74.6,74.74,74.39,74.74,57199.0,72.9119,73.0487,72.7066,73.0487,57199.0
2019-02-22 15:00:00,74.7,74.98,74.64,74.85,43608.0,73.0096,73.2833,72.951,73.1562,43608.0
2019-02-22 15:30:00,74.85,75.11,74.75,74.95,101832.0,73.1562,73.4103,73.0585,73.254,101832.0
2019-02-25 09:30:00,75.26,75.26,74.67,74.81,45323.0,73.5569,73.5569,72.9803,73.1171,45323.0
2019-02-25 10:00:00,74.81,75.12,74.73,74.97,44859.0,73.1171,73.4201,73.0389,73.2735,44859.0
2019-02-25 10:30:00,75.0,75.05,74.74,74.82,33723.0,73.3028,73.3517,73.0487,73.1269,33723.0
2019-02-25 11:00:00,74.84,74.95,74.7,74.75,35284.0,73.1464,73.254,73.0096,73.0585,35284.0
2019-02-25 11:30:00,74.74,74.83,74.44,74.63,42853.0,73.0487,73.1367,72.7555,72.9412,42853.0
2019-02-25 12:00:00,74.63,74.9,74.57,74.73,46592.0,72.9412,73.2051,72.8826,73.0389,46592.0
2019-02-25 12:30:00,74.73,74.78,74.44,74.45,33129.0,73.0389,73.0878,72.7555,72.7653,33129.0
2019-02-25 13:00:00,74.48,74.52,74.27,74.32,29139.0,72.7946,72.8337,72.5893,72.6382,29139.0
2019-02-25 13:30:00,74.32,74.35,74.13,74.24,45185.0,72.6382,72.6675,72.4525,72.56,45185.0
2019-02-25 14:00:00,74.26,74.57,74.26,74.51,39860.0,72.5796,72.8826,72.5796,72.8239,39860.0
2019-02-25 14:30:00,74.55,74.55,74.15,74.25,31630.0,72.863,72.863,72.4721,72.5698,31630.0
2019-02-25 15:00:00,74.28,74.29,73.96,73.96,48471.0,72.5991,72.6089,72.2864,72.2864,48471.0
2019-02-25 15:30:00,73.96,74.15,73.74,74.04,110613.0,72.2864,72.4721,72.0713,72.3646,110613.0
2019-02-26 09:30:00,73.67,74.74,73.54,74.38,114303.0,72.1901,73.2386,72.0627,72.8859,114303.0
2019-02-26 10:00:00,74.37,74.37,73.67,73.8,62883.0,72.8761,72.8761,72.1901,72.3175,62883.0
2019-02-26 10:30:00,73.79,73.85,73.5,73.62,45852.0,72.3077,72.3665,72.0235,72.1411,45852.0
2019-02-26 11:00:00,73.63,74.09,73.6,73.87,32480.0,72.1509,72.6017,72.1215,72.3861,32480.0
2019-02-26 11:30:00,73.87,74.08,73.81,73.88,35766.0,72.3861,72.5919,72.3273,72.3959,35766.0
2019-02-26 12:00:00,73.87,73.89,73.58,73.7,34025.0,72.3861,72.4057,72.1019,72.2195,34025.0
2019-02-26 12:30:00,73.69,73.78,73.6,73.69,25514.0,72.2097,72.2979,72.1215,72.2097,25514.0
2019-02-26 13:00:00,73.74,73.89,73.71,73.73,29234.0,72.2587,72.4057,72.2293,72.2489,29234.0
2019-02-26 13:30:00,73.71,73.75,73.55,73.58,20771.0,72.2293,72.2685,72.0725,72.1019,20771.0
2019-02-26 14:00:00,73.57,73.68,73.48,73.49,32796.0,72.0921,72.1999,72.0039,72.0137,32796.0
2019-02-26 14:30:00,73.49,73.49,73.25,73.26,45098.0,72.0137,72.0137,71.7786,71.7884,45098.0
2019-02-26 15:00:00,73.31,73.44,73.17,73.23,47479.0,71.8374,71.9647,71.7002,71.759,47479.0
2019-02-26 15:30:00,73.24,73.42,73.08,73.09,108151.0,71.7688,71.9451,71.612,71.6218,108151.0
2019-02-27 09:30:00,72.69,72.93,72.35,72.69,31500.0,71.2298,71.465,70.8966,71.2298,31500.0
2019-02-27 10:00:00,72.6,72.6,72.14,72.2,23028.0,71.1416,71.1416,70.6909,70.7497,23028.0
2019-02-27 10:30:00,72.21,72.3,71.93,72.05,21083.0,70.7595,70.8476,70.4851,70.6027,21083.0
2019-02-27 11:00:00,72.07,72.6,72.04,72.51,44039.0,70.6223,71.1416,70.5929,71.0534,44039.0
2019-02-27 11:30:00,72.51,72.63,72.47,72.63,28864.0,71.0534,71.171,71.0142,71.171,28864.0
2019-02-27 12:00:00,72.65,72.72,72.61,72.69,30215.0,71.1906,71.2592,71.1514,71.2298,30215.0
2019-02-27 12:30:00,72.69,72.72,72.62,72.68,21465.0,71.2298,71.2592,71.1612,71.22,21465.0
2019-02-27 13:00:00,72.7,72.8,72.63,72.68,19873.0,71.2396,71.3376,71.171,71.22,19873.0
2019-02-27 13:30:00,72.68,72.78,72.66,72.68,21489.0,71.22,71.318,71.2004,71.22,21489.0
2019-02-27 14:00:00,72.68,72.84,72.61,72.67,31405.0,71.22,71.3768,71.1514,71.2102,31405.0
2019-02-27 14:30:00,72.67,72.92,72.6,72.87,40841.0,71.2102,71.4552,71.1416,71.4062,40841.0
2019-02-27 15:00:00,72.88,72.95,72.81,72.92,48015.0,71.416,71.4846,71.3474,71.4552,48015.0
2019-02-27 15:30:00,72.92,73.21,72.92,73.21,178768.0,71.4552,71.7394,71.4552,71.7394,178768.0
2019-02-28 09:30:00,73.12,73.12,72.52,72.63,37888.0,71.6512,71.6512,71.0632,71.171,37888.0
2019-02-28 10:00:00,72.65,72.8,72.39,72.62,40023.0,71.1906,71.3376,70.9358,71.1612,40023.0
2019-02-28 10:30:00,72.59,72.96,72.58,72.77,27275.0,71.1318,71.4944,71.122,71.3082,27275.0
2019-02-28 11:00:00,72.74,73.12,72.61,72.97,34484.0,71.2788,71.6512,71.1514,71.5042,34484.0
2019-02-28 11:30:00,72.98,73.15,72.96,72.99,31538.0,71.514,71.6806,71.4944,71.5238,31538.0
2019-02-28 12:00:00,72.98,73.25,72.97,73.15,22622.0,71.514,71.7786,71.5042,71.6806,22622.0
2019-02-28 12:30:00,73.11,73.11,72.94,73.06,18273.0,71.6414,71.6414,71.4748,71.5924,18273.0
2019-02-28 13:00:00,73.07,73.11,72.94,72.99,19108.0,71.6022,71.6414,71.4748,71.5238,19108.0
2019-02-28 13:30:00,72.98,73.16,72.94,72.96,28549.0,71.514,71.6904,71.4748,71.4944,28549.0
2019-02-28 14:00:00,72.94,73.0,72.76,72.94,28538.0,71.4748,71.5336,71.2984,71.4748,28538.0
2019-02-28 14:30:00,72.95,72.97,72.8,72.88,43611.0,71.4846,71.5042,71.3376,71.416,43611.0
2019-02-28 15:00:00,72.87,72.93,72.72,72.91,42445.0,71.4062,71.465,71.2592,71.4454,42445.0
2019-02-28 15:30:00,72.89,73.16,72.74,72.78,124501.0,71.4258,71.6904,71.2788,71.318,124501.0
2019-03-01 09:30:00,73.17,74.05,72.57,73.92,45999.0,71.7002,72.5625,71.1122,72.4351,45999.0
2019-03-01 10:00:00,73.99,73.99,73.22,73.47,35558.0,72.5037,72.5037,71.7492,71.9941,35558.0
2019-03-01 10:30:00,73.49,73.78,73.34,73.61,28270.0,72.0137,72.2979,71.8668,72.1313,28270.0
2019-03-01 11:00:00,73.63,73.75,73.39,73.64,26583.0,72.1509,72.2685,71.9157,72.1607,26583.0
2019-03-01 11:30:00,73.6,73.65,73.27,73.41,57275.0,72.1215,72.1705,71.7982,71.9353,57275.0
2019-03-01 12:00:00,73.39,73.71,73.39,73.57,30984.0,71.9157,72.2293,71.9157,72.0921,30984.0
2019-03-01 12:30:00,73.58,73.65,73.46,73.59,18193.0,72.1019,72.1705,71.9843,72.1117,18193.0
2019-03-01 13:00:00,73.59,73.65,73.37,73.37,16327.0,72.1117,72.1705,71.8961,71.8961,16327.0
2019-03-01 13:30:00,73.41,73.53,73.4,73.5,16848.0,71.9353,72.0529,71.9255,72.0235,16848.0
2019-03-01 14:00:00,73.52,73.74,73.49,73.72,18356.0,72.0431,72.2587,72.0137,72.2391,18356.0
2019-03-01 14:30:00,73.72,73.89,73.71,73.76,24627.0,72.2391,72.4057,72.2293,72.2783,24627.0
2019-03-01 15:00:00,73.76,73.92,73.71,73.9,43594.0,72.2783,72.4351,72.2293,72.4155,43594.0
2019-03-01 15:30:00,73.92,74.13,73.87,74.09,92665.0,72.4351,72.6409,72.3861,72.6017,92665.0
2019-03-04 09:30:00,74.34,74.59,73.82,74.34,28130.0,72.8467,73.0916,72.3371,72.8467,28130.0
2019-03-04 10:00:00,74.37,74.41,73.9,74.09,32757.0,72.8761,72.9153,72.4155,72.6017,32757.0
2019-03-04 10:30:00,74.06,74.49,73.98,74.43,45458.0,72.5723,72.9937,72.4939,72.9349,45458.0
2019-03-04 11:00:00,74.45,74.45,73.98,73.98,70786.0,72.9545,72.9545,72.4939,72.4939,70786.0
2019-03-04 11:30:00,74.01,74.03,73.61,73.69,28874.0,72.5233,72.5429,72.1313,72.2097,28874.0
2019-03-04 12:00:00,73.66,73.92,73.23,73.42,84655.0,72.1803,72.4351,71.759,71.9451,84655.0
2019-03-04 12:30:00,73.45,73.6,73.26,73.46,11029.0,71.9745,72.1215,71.7884,71.9843,11029.0
2019-03-04 13:00:00,73.47,73.6,73.28,73.58,15046.0,71.9941,72.1215,71.808,72.1019,15046.0
2019-03-04 13:30:00,73.57,73.64,73.38,73.42,15908.0,72.0921,72.1607,71.9059,71.9451,15908.0
2019-03-04 14:00:00,73.44,73.9,73.4,73.87,36623.0,71.9647,72.4155,71.9255,72.3861,36623.0
2019-03-04 14:30:00,73.88,73.95,73.76,73.86,29804.0,72.3959,72.4645,72.2783,72.3763,29804.0
2019-03-04 15:00:00,73.86,74.05,73.66,73.88,40503.0,72.3763,72.5625,72.1803,72.3959,40503.0
2019-03-04 15:30:00,73.87,74.13,73.83,74.13,149529.0,72.3861,72.6409,72.3469,72.6409,149529.0
2019-03-05 09:30:00,74.23,74.35,73.66,74.23,45022.0,72.7389,72.8565,72.1803,72.7389,45022.0
2019-03-05 10:00:00,74.29,74.41,74.0,74.06,19746.0,72.7977,72.9153,72.5135,72.5723,19746.0
2019-03-05 10:30:00,74.06,74.16,73.97,74.12,20946.0,72.5723,72.6703,72.4841,72.6311,20946.0
2019-03-05 11:00:00,74.14,74.32,74.14,74.29,14938.0,72.6507,72.8271,72.6507,72.7977,14938.0
2019-03-05 11:30:00,74.25,74.4,74.16,74.26,24806.0,72.7585,72.9055,72.6703,72.7683,24806.0
2019-03-05 12:00:00,74.26,74.6,74.23,74.6,50875.0,72.7683,73.1014,72.7389,73.1014,50875.0
2019-03-05 12:30:00,74.59,74.82,74.55,74.8,55491.0,73.0916,73.317,73.0524,73.2974,55491.0
2019-03-05 13:00:00,74.78,74.87,74.58,74.6,45872.0,73.2778,73.366,73.0818,73.1014,45872.0
2019-03-05 13:30:00,74.59,74.91,74.58,74.83,72587.0,73.0916,73.4052,73.0818,73.3268,72587.0
2019-03-05 14:00:00,74.79,74.87,74.7,74.84,26204.0,73.2876,73.366,73.1994,73.3366,26204.0
2019-03-05 14:30:00,74.83,75.1,74.78,74.98,60702.0,73.3268,73.5914,73.2778,73.4738,60702.0
2019-03-05 15:00:00,74.98,75.06,74.76,74.77,42854.0,73.4738,73.5522,73.2582,73.268,42854.0
2019-03-05 15:30:00,74.75,75.04,74.63,74.9,159774.0,73.2484,73.5326,73.1308,73.3954,159774.0
2019-03-06 09:30:00,74.7,75.22,74.46,74.92,20262.0,73.1994,73.709,72.9643,73.415,20262.0
2019-03-06 10:00:00,74.92,75.25,74.8,75.21,30178.0,73.415,73.7384,73.2974,73.6992,30178.0
2019-03-06 10:30:00,75.19,75.29,74.99,75.23,34735.0,73.6796,73.7776,73.4836,73.7188,34735.0
2019-03-06 11:00:00,75.23,75.45,75.14,75.35,18778.0,73.7188,73.9344,73.6306,73.8364,18778.0
2019-03-06 11:30:00,75.33,75.33,75.1,75.21,29768.0,73.8168,73.8168,73.5914,73.6992,29768.0
2019-03-06 12:00:00,75.24,75.3,75.11,75.26,42679.0,73.7286,73.7874,73.6012,73.7482,42679.0
2019-03-06 12:30:00,75.24,75.35,75.14,75.16,13349.0,73.7286,73.8364,73.6306,73.6502,13349.0
2019-03-06 13:00:00,75.16,75.28,75.14,75.22,24314.0,73.6502,73.7678,73.6306,73.709,24314.0
2019-03-06 13:30:00,75.2,75.36,75.13,75.35,23640.0,73.6894,73.8462,73.6208,73.8364,23640.0
2019-03-06 14:00:00,75.34,75.5,75.27,75.42,27846.0,73.8266,73.9834,73.758,73.905,27846.0
2019-03-06 14:30:00,75.42,75.57,75.33,75.44,52244.0,73.905,74.052,73.8168,73.9246,52244.0
2019-03-06 15:00:00,75.41,75.51,75.37,75.51,46697.0,73.8952,73.9932,73.856,73.9932,46697.0
2019-03-06 15:30:00,75.52,75.56,75.29,75.31,182930.0,74.003,74.0422,73.7776,73.7972,182930.0
2019-03-07 09:30:00,75.11,75.16,73.82,74.11,31401.0,73.6012,73.6502,72.3371,72.6213,31401.0
2019-03-07 10:00:00,74.08,74.08,73.65,73.86,15384.0,72.5919,72.5919,72.1705,72.3763,15384.0
2019-03-07 10:30:00,73.84,74.01,73.63,73.63,22435.0,72.3567,72.5233,72.1509,72.1509,22435.0
2019-03-07 11:00:00,73.63,73.87,73.52,73.83,17945.0,72.1509,72.3861,72.0431,72.3469,17945.0
2019-03-07 11:30:00,73.86,73.93,73.53,73.56,36642.0,72.3763,72.4449,72.0529,72.0823,36642.0
2019-03-07 12:00:00,73.55,73.64,73.36,73.53,16447.0,72.0725,72.1607,71.8864,72.0529,16447.0
2019-03-07 12:30:00,73.51,73.82,73.46,73.82,43107.0,72.0333,72.3371,71.9843,72.3371,43107.0
2019-03-07 13:00:00,73.78,73.78,73.42,73.46,23107.0,72.2979,72.2979,71.9451,71.9843,23107.0
2019-03-07 13:30:00,73.46,73.46,73.26,73.3,21213.0,71.9843,71.9843,71.7884,71.8276,21213.0
2019-03-07 14:00:00,73.3,73.33,73.08,73.13,22315.0,71.8276,71.857,71.612,71.661,22315.0
2019-03-07 14:30:00,73.14,73.32,73.02,73.06,40963.0,71.6708,71.8472,71.5532,71.5924,40963.0
2019-03-07 15:00:00,73.06,73.12,72.9,73.04,49330.0,71.5924,71.6512,71.4356,71.5728,49330.0
2019-03-07 15:30:00,73.04,73.21,72.97,73.02,126095.0,71.5728,71.7394,71.5042,71.5532,126095.0
2019-03-08 09:30:00,72.5,72.5,71.82,72.28,17851.0,71.0436,71.0436,70.3773,70.828,17851.0
2019-03-08 10:00:00,72.27,72.36,72.06,72.06,13400.0,70.8182,70.9064,70.6125,70.6125,13400.0
2019-03-08 10:30:00,72.06,72.34,71.99,72.29,19499.0,70.6125,70.8868,70.5439,70.8378,19499.0
2019-03-08 11:00:00,72.25,72.4,72.22,72.35,13052.0,70.7986,70.9456,70.7693,70.8966,13052.0
2019-03-08 11:30:00,72.35,72.49,72.26,72.44,15455.0,70.8966,71.0338,70.8084,70.9848,15455.0
2019-03-08 12:00:00,72.41,72.53,72.31,72.52,28670.0,70.9554,71.073,70.8574,71.0632,28670.0
2019-03-08 12:30:00,72.51,72.51,72.26,72.26,9664.0,71.0534,71.0534,70.8084,70.8084,9664.0
2019-03-08 13:00:00,72.28,72.47,72.27,72.44,10315.0,70.828,71.0142,70.8182,70.9848,10315.0
2019-03-08 13:30:00,72.45,72.6,72.41,72.46,14950.0,70.9946,71.1416,70.9554,71.0044,14950.0
2019-03-08 14:00:00,72.48,72.55,72.38,72.53,20567.0,71.024,71.0926,70.926,71.073,20567.0
2019-03-08 14:30:00,72.52,72.58,72.4,72.44,35298.0,71.0632,71.122,70.9456,70.9848,35298.0
2019-03-08 15:00:00,72.43,72.44,72.14,72.28,32243.0,70.975,70.9848,70.6909,70.828,32243.0
2019-03-08 15:30:00,72.28,72.85,72.24,72.66,115083.0,70.828,71.3866,70.7888,71.2004,115083.0
2019-03-11 09:30:00,72.99,73.0,72.27,72.7,15900.0,71.5238,71.5336,70.8182,71.2396,15900.0
2019-03-11 10:00:00,72.65,72.66,72.29,72.51,11353.0,71.1906,71.2004,70.8378,71.0534,11353.0
2019-03-11 10:30:00,72.49,72.58,72.3,72.34,24044.0,71.0338,71.122,70.8476,70.8868,24044.0
2019-03-11 11:00:00,72.34,72.49,72.19,72.21,26575.0,70.8868,71.0338,70.7399,70.7595,26575.0
2019-03-11 11:30:00,72.21,72.37,72.08,72.35,33331.0,70.7595,70.9162,70.6321,70.8966,33331.0
2019-03-11 12:00:00,72.32,72.32,72.04,72.09,26555.0,70.8672,70.8672,70.5929,70.6419,26555.0
2019-03-11 12:30:00,72.13,72.32,72.12,72.3,37239.0,70.6811,70.8672,70.6713,70.8476,37239.0
2019-03-11 13:00:00,72.29,72.56,72.25,72.54,28466.0,70.8378,71.1024,70.7986,71.0828,28466.0
2019-03-11 13:30:00,72.54,72.67,72.42,72.53,20766.0,71.0828,71.2102,70.9652,71.073,20766.0
2019-03-11 14:00:00,72.5,72.63,72.47,72.63,32205.0,71.0436,71.171,71.0142,71.171,32205.0
2019-03-11 14:30:00,72.63,72.68,72.48,72.5,29340.0,71.171,71.22,71.024,71.0436,29340.0
2019-03-11 15:00:00,72.48,72.52,72.39,72.41,22331.0,71.024,71.0632,70.9358,70.9554,22331.0
2019-03-11 15:30:00,72.4,72.42,72.18,72.27,111746.0,70.9456,70.9652,70.7301,70.8182,111746.0
2019-03-12 09:30:00,72.5,72.5,71.64,71.83,40965.0,71.0436,71.0436,70.2009,70.3871,40965.0
2019-03-12 10:00:00,71.84,71.88,71.43,71.58,41153.0,70.3969,70.4361,69.9951,70.1421,41153.0
2019-03-12 10:30:00,71.58,71.67,71.5,71.66,35410.0,70.1421,70.2303,70.0637,70.2205,35410.0
2019-03-12 11:00:00,71.66,71.72,71.61,71.66,14316.0,70.2205,70.2793,70.1715,70.2205,14316.0
2019-03-12 11:30:00,71.63,71.78,71.61,71.74,28301.0,70.1911,70.3381,70.1715,70.2989,28301.0
2019-03-12 12:00:00,71.73,71.8,71.64,71.8,11953.0,70.2891,70.3577,70.2009,70.3577,11953.0
2019-03-12 12:30:00,71.83,71.86,71.69,71.71,15371.0,70.3871,70.4165,70.2499,70.2695,15371.0
2019-03-12 13:00:00,71.7,71.8,71.67,71.71,10714.0,70.2597,70.3577,70.2303,70.2695,10714.0
2019-03-12 13:30:00,71.72,71.78,71.68,71.75,18037.0,70.2793,70.3381,70.2401,70.3087,18037.0
2019-03-12 14:00:00,71.75,71.82,71.72,71.73,24996.0,70.3087,70.3773,70.2793,70.2891,24996.0
2019-03-12 14:30:00,71.73,72.0,71.71,71.99,124191.0,70.2891,70.5537,70.2695,70.5439,124191.0
2019-03-12 15:00:00,71.98,72.15,71.96,72.14,81160.0,70.5341,70.7007,70.5145,70.6909,81160.0
2019-03-12 15:30:00,72.13,72.23,72.0,72.12,128215.0,70.6811,70.7791,70.5537,70.6713,128215.0
2019-03-13 09:30:00,72.26,72.63,72.25,72.63,11353.0,70.8084,71.171,70.7986,71.171,11353.0
2019-03-13 10:00:00,72.63,73.14,72.57,73.06,26221.0,71.171,71.6708,71.1122,71.5924,26221.0
2019-03-13 10:30:00,73.02,73.26,72.95,73.26,31055.0,71.5532,71.7884,71.4846,71.7884,31055.0
2019-03-13 11:00:00,73.26,73.45,73.17,73.23,17468.0,71.7884,71.9745,71.7002,71.759,17468.0
2019-03-13 11:30:00,73.25,73.29,73.18,73.2,22195.0,71.7786,71.8178,71.71,71.7296,22195.0
2019-03-13 12:00:00,73.24,73.26,72.97,73.01,45206.0,71.7688,71.7884,71.5042,71.5434,45206.0
2019-03-13 12:30:00,72.98,73.24,72.98,73.08,23164.0,71.514,71.7688,71.514,71.612,23164.0
2019-03-13 13:00:00,73.09,73.14,72.96,73.0,14214.0,71.6218,71.6708,71.4944,71.5336,14214.0
2019-03-13 13:30:00,72.99,73.04,72.84,73.01,30273.0,71.5238,71.5728,71.3768,71.5434,30273.0
2019-03-13 14:00:00,73.02,73.08,72.92,72.93,16126.0,71.5532,71.612,71.4552,71.465,16126.0
2019-03-13 14:30:00,72.92,72.92,72.56,72.61,24034.0,71.4552,71.4552,71.1024,71.1514,24034.0
2019-03-13 15:00:00,72.61,72.88,72.38,72.58,73449.0,71.1514,71.416,70.926,71.122,73449.0
2019-03-13 15:30:00,72.56,72.76,72.5,72.53,73598.0,71.1024,71.2984,71.0436,71.073,73598.0
2019-03-14 09:30:00,72.47,72.75,72.18,72.32,11348.0,71.0142,71.2886,70.7301,70.8672,11348.0
2019-03-14 10:00:00,72.26,72.27,72.0,72.01,11957.0,70.8084,70.8182,70.5537,70.5635,11957.0
2019-03-14 10:30:00,71.98,72.17,71.98,72.04,12165.0,70.5341,70.7203,70.5341,70.5929,12165.0
2019-03-14 11:00:00,72.03,72.26,71.94,72.06,7882.0,70.5831,70.8084,70.4949,70.6125,7882.0
2019-03-14 11:30:00,72.06,72.17,71.93,72.15,11487.0,70.6125,70.7203,70.4851,70.7007,11487.0
2019-03-14 12:00:00,72.15,72.26,72.12,72.21,7157.0,70.7007,70.8084,70.6713,70.7595,7157.0
2019-03-14 12:30:00,72.21,72.25,72.13,72.14,7070.0,70.7595,70.7986,70.6811,70.6909,7070.0
2019-03-14 13:00:00,72.13,72.2,72.08,72.15,10547.0,70.6811,70.7497,70.6321,70.7007,10547.0
2019-03-14 13:30:00,72.15,72.26,72.13,72.22,17750.0,70.7007,70.8084,70.6811,70.7693,17750.0
2019-03-14 14:00:00,72.22,72.25,72.2,72.22,11592.0,70.7693,70.7986,70.7497,70.7693,11592.0
2019-03-14 14:30:00,72.21,72.3,72.14,72.19,15023.0,70.7595,70.8476,70.6909,70.7399,15023.0
2019-03-14 15:00:00,72.22,72.35,72.21,72.35,20143.0,70.7693,70.8966,70.7595,70.8966,20143.0
2019-03-14 15:30:00,72.33,72.52,72.27,72.35,70857.0,70.877,71.0632,70.8182,70.8966,70857.0
2019-03-15 09:30:00,72.64,73.43,72.64,73.05,25385.0,71.1808,71.9549,71.1808,71.5826,25385.0
2019-03-15 10:00:00,73.05,73.28,73.04,73.2,42266.0,71.5826,71.808,71.5728,71.7296,42266.0
2019-03-15 10:30:00,73.2,73.22,72.9,73.14,46489.0,71.7296,71.7492,71.4356,71.6708,46489.0
2019-03-15 11:00:00,73.13,73.22,73.03,73.03,22341.0,71.661,71.7492,71.563,71.563,22341.0
2019-03-15 11:30:00,73.0,73.16,72.97,73.08,19816.0,71.5336,71.6904,71.5042,71.612,19816.0
2019-03-15 12:00:00,73.08,73.14,72.99,73.03,28386.0,71.612,71.6708,71.5238,71.563,28386.0
2019-03-15 12:30:00,73.05,73.11,72.92,72.95,39552.0,71.5826,71.6414,71.4552,71.4846,39552.0
2019-03-15 13:00:00,72.94,73.0,72.69,72.7,27353.0,71.4748,71.5336,71.2298,71.2396,27353.0
2019-03-15 13:30:00,72.68,72.74,72.59,72.69,19127.0,71.22,71.2788,71.1318,71.2298,19127.0
2019-03-15 14:00:00,72.7,72.72,72.65,72.66,13958.0,71.2396,71.2592,71.1906,71.2004,13958.0
2019-03-15 14:30:00,72.67,72.71,72.6,72.65,18546.0,71.2102,71.2494,71.1416,71.1906,18546.0
2019-03-15 15:00:00,72.66,72.71,72.45,72.5,30625.0,71.2004,71.2494,70.9946,71.0436,30625.0
2019-03-15 15:30:00,72.5,72.6,72.32,72.38,108773.0,71.0436,71.1416,70.8672,70.926,108773.0
2019-03-18 09:30:00,72.72,72.86,72.52,72.76,22390.0,71.2592,71.3964,71.0632,71.2984,22390.0
2019-03-18 10:00:00,72.75,72.87,72.65,72.65,20312.0,71.2886,71.4062,71.1906,71.1906,20312.0
2019-03-18 10:30:00,72.65,72.99,72.58,72.99,13285.0,71.1906,71.5238,71.122,71.5238,13285.0
2019-03-18 11:00:00,72.95,72.99,72.66,72.67,12298.0,71.4846,71.5238,71.2004,71.2102,12298.0
2019-03-18 11:30:00,72.67,72.69,72.52,72.62,19121.0,71.2102,71.2298,71.0632,71.1612,19121.0
2019-03-18 12:00:00,72.61,72.64,72.5,72.61,12739.0,71.1514,71.1808,71.0436,71.1514,12739.0
2019-03-18 12:30:00,72.59,72.71,72.48,72.57,10654.0,71.1318,71.2494,71.024,71.1122,10654.0
2019-03-18 13:00:00,72.61,72.66,72.54,72.54,11596.0,71.1514,71.2004,71.0828,71.0828,11596.0
2019-03-18 13:30:00,72.56,72.69,72.4,72.69,18005.0,71.1024,71.2298,70.9456,71.2298,18005.0
2019-03-18 14:00:00,72.63,72.64,72.51,72.64,11966.0,71.171,71.1808,71.0534,71.1808,11966.0
2019-03-18 14:30:00,72.61,72.66,72.56,72.62,15069.0,71.1514,71.2004,71.1024,71.1612,15069.0
2019-03-18 15:00:00,72.63,72.85,72.59,72.78,30597.0,71.171,71.3866,71.1318,71.318,30597.0
2019-03-18 15:30:00,72.78,72.84,72.62,72.69,83110.0,71.318,71.3768,71.1612,71.2298,83110.0
2019-03-19 09:30:00,72.99,73.01,72.5,72.94,8142.0,71.5238,71.5434,71.0436,71.4748,8142.0
2019-03-19 10:00:00,73.01,73.03,72.73,72.89,24078.0,71.5434,71.563,71.269,71.4258,24078.0
2019-03-19 10:30:00,72.93,73.13,72.91,73.09,8818.0,71.465,71.661,71.4454,71.6218,8818.0
2019-03-19 11:00:00,73.09,73.34,73.09,73.34,14476.0,71.6218,71.8668,71.6218,71.8668,14476.0
2019-03-19 11:30:00,73.33,73.57,73.3,73.57,12109.0,71.857,72.0921,71.8276,72.0921,12109.0
2019-03-19 12:00:00,73.57,73.75,73.45,73.52,17369.0,72.0921,72.2685,71.9745,72.0431,17369.0
2019-03-19 12:30:00,73.49,73.49,72.89,73.11,7200.0,72.0137,72.0137,71.4258,71.6414,7200.0
2019-03-19 13:00:00,73.1,73.13,72.9,73.04,11924.0,71.6316,71.661,71.4356,71.5728,11924.0
2019-03-19 13:30:00,73.07,73.1,72.95,72.96,7475.0,71.6022,71.6316,71.4846,71.4944,7475.0
2019-03-19 14:00:00,72.94,73.01,72.89,73.01,13200.0,71.4748,71.5434,71.4258,71.5434,13200.0
2019-03-19 14:30:00,72.98,73.05,72.85,72.9,12042.0,71.514,71.5826,71.3866,71.4356,12042.0
2019-03-19 15:00:00,72.92,73.08,72.73,72.76,27513.0,71.4552,71.612,71.269,71.2984,27513.0
2019-03-19 15:30:00,72.77,72.79,72.48,72.57,46892.0,71.3082,71.3278,71.024,71.1122,46892.0
2019-03-20 09:30:00,72.57,72.65,72.38,72.38,11671.0,71.1122,71.1906,70.926,70.926,11671.0
2019-03-20 10:00:00,72.43,72.51,72.07,72.18,21264.0,70.975,71.0534,70.6223,70.7301,21264.0
2019-03-20 10:30:00,72.17,72.17,71.71,71.71,28547.0,70.7203,70.7203,70.2695,70.2695,28547.0
2019-03-20 11:00:00,71.72,71.99,71.7,71.85,20991.0,70.2793,70.5439,70.2597,70.4067,20991.0
2019-03-20 11:30:00,71.78,71.78,71.3,71.37,18584.0,70.3381,70.3381,69.8677,69.9363,18584.0
2019-03-20 12:00:00,71.37,71.5,71.18,71.29,32026.0,69.9363,70.0637,69.7501,69.8579,32026.0
2019-03-20 12:30:00,71.28,71.39,71.15,71.28,47635.0,69.8481,69.9559,69.7207,69.8481,47635.0
2019-03-20 13:00:00,71.28,71.49,71.19,71.37,18282.0,69.8481,70.0539,69.7599,69.9363,18282.0
2019-03-20 13:30:00,71.37,71.47,71.32,71.41,12315.0,69.9363,70.0343,69.8873,69.9755,12315.0
2019-03-20 14:00:00,71.44,72.19,71.43,71.8,27902.0,70.0049,70.7399,69.9951,70.3577,27902.0
2019-03-20 14:30:00,71.88,72.06,71.81,71.95,20275.0,70.4361,70.6125,70.3675,70.5047,20275.0
2019-03-20 15:00:00,72.02,72.07,71.75,71.84,24368.0,70.5733,70.6223,70.3087,70.3969,24368.0
2019-03-20 15:30:00,71.86,72.0,71.65,71.75,150094.0,70.4165,70.5537,70.2107,70.3087,150094.0
2019-03-21 09:30:00,71.42,72.2,71.27,72.04,23748.0,69.9853,70.7497,69.8383,70.5929,23748.0
2019-03-21 10:00:00,72.03,72.55,72.03,72.5,25642.0,70.5831,71.0926,70.5831,71.0436,25642.0
2019-03-21 10:30:00,72.47,72.66,72.38,72.61,30073.0,71.0142,71.2004,70.926,71.1514,30073.0
2019-03-21 11:00:00,72.59,73.0,72.52,72.93,85820.0,71.1318,71.5336,71.0632,71.465,85820.0
2019-03-21 11:30:00,72.88,73.18,72.84,73.16,8476.0,71.416,71.71,71.3768,71.6904,8476.0
2019-03-21 12:00:00,73.17,73.34,73.11,73.12,48337.0,71.7002,71.8668,71.6414,71.6512,48337.0
2019-03-21 12:30:00,73.12,73.29,73.06,73.09,40178.0,71.6512,71.8178,71.5924,71.6218,40178.0
2019-03-21 13:00:00,73.08,73.19,73.01,73.09,6415.0,71.612,71.7198,71.5434,71.6218,6415.0
2019-03-21 13:30:00,73.12,73.16,72.93,73.11,8026.0,71.6512,71.6904,71.465,71.6414,8026.0
2019-03-21 14:00:00,73.1,73.38,73.1,73.3,9936.0,71.6316,71.9059,71.6316,71.8276,9936.0
2019-03-21 14:30:00,73.28,73.45,73.27,73.32,10076.0,71.808,71.9745,71.7982,71.8472,10076.0
2019-03-21 15:00:00,73.32,73.5,73.23,73.37,19635.0,71.8472,72.0235,71.759,71.8961,19635.0
2019-03-21 15:30:00,73.32,73.8,73.3,73.49,209897.0,71.8472,72.3175,71.8276,72.0137,209897.0
2019-03-22 09:30:00,73.02,73.58,72.99,73.38,54336.0,71.5532,72.1019,71.5238,71.9059,54336.0
2019-03-22 10:00:00,73.36,73.5,73.13,73.24,34203.0,71.8864,72.0235,71.661,71.7688,34203.0
2019-03-22 10:30:00,73.28,73.59,73.28,73.49,25626.0,71.808,72.1117,71.808,72.0137,25626.0
2019-03-22 11:00:00,73.49,73.62,73.34,73.48,28949.0,72.0137,72.1411,71.8668,72.0039,28949.0
2019-03-22 11:30:00,73.45,73.47,73.13,73.18,15543.0,71.9745,71.9941,71.661,71.71,15543.0
2019-03-22 12:00:00,73.17,73.41,73.12,73.32,19557.0,71.7002,71.9353,71.6512,71.8472,19557.0
2019-03-22 12:30:00,73.32,73.6,73.3,73.52,15587.0,71.8472,72.1215,71.8276,72.0431,15587.0
2019-03-22 13:00:00,73.55,73.59,73.23,73.23,13877.0,72.0725,72.1117,71.759,71.759,13877.0
2019-03-22 13:30:00,73.21,73.42,73.21,73.32,28320.0,71.7394,71.9451,71.7394,71.8472,28320.0
2019-03-22 14:00:00,73.3,73.54,73.28,73.28,28889.0,71.8276,72.0627,71.808,71.808,28889.0
2019-03-22 14:30:00,73.3,73.37,73.15,73.3,28795.0,71.8276,71.8961,71.6806,71.8276,28795.0
2019-03-22 15:00:00,73.29,73.38,73.18,73.18,32142.0,71.8178,71.9059,71.71,71.71,32142.0
2019-03-22 15:30:00,73.17,73.35,72.98,72.98,113118.0,71.7002,71.8766,71.514,71.514,113118.0
2019-03-25 09:30:00,72.57,73.17,72.54,72.7,40132.0,71.1122,71.7002,71.0828,71.2396,40132.0
2019-03-25 10:00:00,72.8,72.8,72.55,72.68,20744.0,71.3376,71.3376,71.0926,71.22,20744.0
2019-03-25 10:30:00,72.72,72.99,72.62,72.77,19710.0,71.2592,71.5238,71.1612,71.3082,19710.0
2019-03-25 11:00:00,72.81,73.03,72.64,72.95,46951.0,71.3474,71.563,71.1808,71.4846,46951.0
2019-03-25 11:30:00,72.96,72.98,72.49,72.58,17837.0,71.4944,71.514,71.0338,71.122,17837.0
2019-03-25 12:00:00,72.58,72.83,72.5,72.71,14581.0,71.122,71.367,71.0436,71.2494,14581.0
2019-03-25 12:30:00,72.69,72.74,72.44,72.48,13202.0,71.2298,71.2788,70.9848,71.024,13202.0
2019-03-25 13:00:00,72.49,72.76,72.48,72.51,15365.0,71.0338,71.2984,71.024,71.0534,15365.0
2019-03-25 13:30:00,72.51,72.52,72.13,72.13,16855.0,71.0534,71.0632,70.6811,70.6811,16855.0
2019-03-25 14:00:00,72.13,72.15,71.88,71.91,45833.0,70.6811,70.7007,70.4361,70.4655,45833.0
2019-03-25 14:30:00,71.91,72.27,71.85,72.25,23036.0,70.4655,70.8182,70.4067,70.7986,23036.0
2019-03-25 15:00:00,72.25,72.38,72.09,72.34,25723.0,70.7986,70.926,70.6419,70.8868,25723.0
2019-03-25 15:30:00,72.33,72.37,72.09,72.15,97102.0,70.877,70.9162,70.6419,70.7007,97102.0
2019-03-26 09:30:00,72.12,72.41,71.86,72.23,13995.0,70.6713,70.9554,70.4165,70.7791,13995.0
2019-03-26 10:00:00,72.17,72.51,72.15,72.29,50885.0,70.7203,71.0534,70.7007,70.8378,50885.0
2019-03-26 10:30:00,72.24,72.48,72.16,72.26,40357.0,70.7888,71.024,70.7105,70.8084,40357.0
2019-03-26 11:00:00,72.29,72.29,71.73,71.75,14268.0,70.8378,70.8378,70.2891,70.3087,14268.0
2019-03-26 11:30:00,71.74,71.95,71.65,71.88,35648.0,70.2989,70.5047,70.2107,70.4361,35648.0
2019-03-26 12:00:00,71.9,71.9,71.58,71.61,14886.0,70.4557,70.4557,70.1421,70.1715,14886.0
2019-03-26 12:30:00,71.62,71.76,71.55,71.62,11684.0,70.1813,70.3185,70.1127,70.1813,11684.0
2019-03-26 13:00:00,71.65,71.79,71.61,71.64,10661.0,70.2107,70.3479,70.1715,70.2009,10661.0
2019-03-26 13:30:00,71.64,71.67,71.55,71.64,15381.0,70.2009,70.2303,70.1127,70.2009,15381.0
2019-03-26 14:00:00,71.63,71.8,71.58,71.8,11736.0,70.1911,70.3577,70.1421,70.3577,11736.0
2019-03-26 14:30:00,71.79,71.89,71.64,71.88,16228.0,70.3479,70.4459,70.2009,70.4361,16228.0
2019-03-26 15:00:00,71.9,71.96,71.81,71.83,26898.0,70.4557,70.5145,70.3675,70.3871,26898.0
2019-03-26 15:30:00,71.83,71.99,71.74,71.86,177418.0,70.3871,70.5439,70.2989,70.4165,177418.0
2019-03-27 09:30:00,71.84,71.86,71.29,71.29,14148.0,70.3969,70.4165,69.8579,69.8579,14148.0
2019-03-27 10:00:00,71.32,71.73,71.26,71.55,43339.0,69.8873,70.2891,69.8285,70.1127,43339.0
2019-03-27 10:30:00,71.54,71.63,71.19,71.28,39911.0,70.1029,70.1911,69.7599,69.8481,39911.0
2019-03-27 11:00:00,71.28,71.51,70.82,71.06,44829.0,69.8481,70.0735,69.3974,69.6326,44829.0
2019-03-27 11:30:00,71.04,71.05,70.52,70.86,17306.0,69.613,69.6228,69.1034,69.4366,17306.0
2019-03-27 12:00:00,70.87,71.34,70.82,71.33,14470.0,69.4464,69.9069,69.3974,69.8971,14470.0
2019-03-27 12:30:00,71.32,71.32,71.1,71.16,13781.0,69.8873,69.8873,69.6717,69.7305,13781.0
2019-03-27 13:00:00,71.17,71.47,71.16,71.44,12025.0,69.7403,70.0343,69.7305,70.0049,12025.0
2019-03-27 13:30:00,71.44,71.56,71.33,71.41,13399.0,70.0049,70.1225,69.8971,69.9755,13399.0
2019-03-27 14:00:00,71.38,71.44,71.3,71.44,20145.0,69.9461,70.0049,69.8677,70.0049,20145.0
2019-03-27 14:30:00,71.4,71.44,71.24,71.27,29734.0,69.9657,70.0049,69.8089,69.8383,29734.0
2019-03-27 15:00:00,71.26,71.36,71.24,71.35,34249.0,69.8285,69.9265,69.8089,69.9167,34249.0
2019-03-27 15:30:00,71.35,71.42,71.24,71.32,86987.0,69.9167,69.9853,69.8089,69.8873,86987.0
2019-03-28 09:30:00,71.57,71.93,71.29,71.53,11502.0,70.1323,70.4851,69.8579,70.0931,11502.0
2019-03-28 10:00:00,71.64,71.81,71.53,71.53,5802.0,70.2009,70.3675,70.0931,70.0931,5802.0
2019-03-28 10:30:00,71.52,71.58,71.41,71.44,5099.0,70.0833,70.1421,69.9755,70.0049,5099.0
2019-03-28 11:00:00,71.45,71.59,71.35,71.47,6316.0,70.0147,70.1519,69.9167,70.0343,6316.0
2019-03-28 11:30:00,71.41,71.63,71.39,71.58,6808.0,69.9755,70.1911,69.9559,70.1421,6808.0
2019-03-28 12:00:00,71.59,71.66,71.42,71.66,10480.0,70.1519,70.2205,69.9853,70.2205,10480.0
2019-03-28 12:30:00,71.64,71.66,71.49,71.55,11479.0,70.2009,70.2205,70.0539,70.1127,11479.0
2019-03-28 13:00:00,71.53,71.63,71.34,71.42,17781.0,70.0931,70.1911,69.9069,69.9853,17781.0
2019-03-28 13:30:00,71.45,71.5,71.33,71.5,23906.0,70.0147,70.0637,69.8971,70.0637,23906.0
2019-03-28 14:00:00,71.5,71.61,71.49,71.59,10412.0,70.0637,70.1715,70.0539,70.1519,10412.0
2019-03-28 14:30:00,71.58,71.6,71.38,71.52,16246.0,70.1421,70.1617,69.9461,70.0833,16246.0
2019-03-28 15:00:00,71.48,71.7,71.48,71.63,14864.0,70.0441,70.2597,70.0441,70.1911,14864.0
2019-03-28 15:30:00,71.65,71.74,71.54,71.62,52296.0,70.2107,70.2989,70.1029,70.1813,52296.0
2019-03-29 09:30:00,71.83,72.17,71.72,72.14,12728.0,70.3871,70.7203,70.2793,70.6909,12728.0
2019-03-29 10:00:00,72.08,72.35,72.08,72.16,11063.0,70.6321,70.8966,70.6321,70.7105,11063.0
2019-03-29 10:30:00,72.23,72.33,71.89,71.95,11019.0,70.7791,70.877,70.4459,70.5047,11019.0
2019-03-29 11:00:00,71.96,72.01,71.81,71.93,11001.0,70.5145,70.5635,70.3675,70.4851,11001.0
2019-03-29 11:30:00,71.94,71.99,71.85,71.88,34844.0,70.4949,70.5439,70.4067,70.4361,34844.0
2019-03-29 12:00:00,71.87,71.89,71.81,71.83,8718.0,70.4263,70.4459,70.3675,70.3871,8718.0
2019-03-29 12:30:00,71.83,71.98,71.8,71.97,9017.0,70.3871,70.5341,70.3577,70.5243,9017.0
2019-03-29 13:00:00,71.98,72.1,71.96,72.07,8200.0,70.5341,70.6517,70.5145,70.6223,8200.0
2019-03-29 13:30:00,72.09,72.22,72.06,72.14,10598.0,70.6419,70.7693,70.6125,70.6909,10598.0
2019-03-29 14:00:00,72.14,72.3,72.14,72.26,10637.0,70.6909,70.8476,70.6909,70.8084,10637.0
2019-03-29 14:30:00,72.27,72.49,72.26,72.45,13641.0,70.8182,71.0338,70.8084,70.9946,13641.0
2019-03-29 15:00:00,72.45,72.54,72.26,72.33,18876.0,70.9946,71.0828,70.8084,70.877,18876.0
2019-03-29 15:30:00,72.35,72.66,72.33,72.57,81087.0,70.8966,71.2004,70.877,71.1122,81087.0
2019-04-01 09:30:00,73.17,73.69,72.86,73.02,15372.0,71.7002,72.2097,71.3964,71.5532,15372.0
2019-04-01 10:00:00,73.05,73.62,73.04,73.52,19958.0,71.5826,72.1411,71.5728,72.0431,19958.0
2019-04-01 10:30:00,73.51,73.67,73.49,73.55,11728.0,72.0333,72.1901,72.0137,72.0725,11728.0
2019-04-01 11:00:00,73.49,73.66,73.43,73.48,15458.0,72.0137,72.1803,71.9549,72.0039,15458.0
2019-04-01 11:30:00,73.51,73.57,73.47,73.54,13837.0,72.0333,72.0921,71.9941,72.0627,13837.0
2019-04-01 12:00:00,73.53,73.66,73.46,73.58,10466.0,72.0529,72.1803,71.9843,72.1019,10466.0
2019-04-01 12:30:00,73.55,73.69,73.54,73.68,9650.0,72.0725,72.2097,72.0627,72.1999,9650.0
2019-04-01 13:00:00,73.69,73.69,73.52,73.62,7565.0,72.2097,72.2097,72.0431,72.1411,7565.0
2019-04-01 13:30:00,73.59,73.74,73.59,73.72,11338.0,72.1117,72.2587,72.1117,72.2391,11338.0
2019-04-01 14:00:00,73.71,73.83,73.6,73.64,12362.0,72.2293,72.3469,72.1215,72.1607,12362.0
2019-04-01 14:30:00,73.62,73.79,73.54,73.58,14033.0,72.1411,72.3077,72.0627,72.1019,14033.0
2019-04-01 15:00:00,73.55,73.64,73.51,73.56,14583.0,72.0725,72.1607,72.0333,72.0823,14583.0
2019-04-01 15:30:00,73.57,73.79,73.57,73.65,45538.0,72.0921,72.3077,72.0921,72.1705,45538.0
2019-04-02 09:30:00,73.75,74.18,73.62,74.12,25894.0,72.2685,72.6899,72.1411,72.6311,25894.0
2019-04-02 10:00:00,74.11,74.61,73.83,74.48,45908.0,72.6213,73.1112,72.3469,72.9839,45908.0
2019-04-02 10:30:00,74.45,74.55,74.41,74.49,23712.0,72.9545,73.0524,72.9153,72.9937,23712.0
2019-04-02 11:00:00,74.49,74.51,74.04,74.49,22353.0,72.9937,73.0132,72.5527,72.9937,22353.0
2019-04-02 11:30:00,74.47,74.57,74.4,74.48,14704.0,72.9741,73.072,72.9055,72.9839,14704.0
2019-04-02 12:00:00,74.47,74.53,74.4,74.42,17822.0,72.9741,73.0328,72.9055,72.9251,17822.0
2019-04-02 12:30:00,74.42,74.47,74.37,74.4,16801.0,72.9251,72.9741,72.8761,72.9055,16801.0
2019-04-02 13:00:00,74.38,74.45,74.34,74.44,11867.0,72.8859,72.9545,72.8467,72.9447,11867.0
2019-04-02 13:30:00,74.45,74.58,74.43,74.5,17245.0,72.9545,73.0818,72.9349,73.0035,17245.0
2019-04-02 14:00:00,74.48,74.71,74.47,74.7,14840.0,72.9839,73.2092,72.9741,73.1994,14840.0
2019-04-02 14:30:00,74.69,74.75,74.59,74.68,22192.0,73.1896,73.2484,73.0916,73.1798,22192.0
2019-04-02 15:00:00,74.69,74.76,74.54,74.75,17903.0,73.1896,73.2582,73.0426,73.2484,17903.0
2019-04-02 15:30:00,74.74,74.78,74.63,74.65,102268.0,73.2386,73.2778,73.1308,73.1504,102268.0
2019-04-03 09:30:00,75.08,75.2,74.84,74.84,15254.0,73.5718,73.6894,73.3366,73.3366,15254.0
2019-04-03 10:00:00,74.75,75.1,74.65,75.03,10300.0,73.2484,73.5914,73.1504,73.5228,10300.0
2019-04-03 10:30:00,75.04,75.29,74.99,75.2,21750.0,73.5326,73.7776,73.4836,73.6894,21750.0
2019-04-03 11:00:00,75.25,75.67,75.23,75.59,19888.0,73.7384,74.1499,73.7188,74.0716,19888.0
2019-04-03 11:30:00,75.56,75.59,75.31,75.43,10740.0,74.0422,74.0716,73.7972,73.9148,10740.0
2019-04-03 12:00:00,75.46,75.57,75.24,75.3,17041.0,73.9442,74.052,73.7286,73.7874,17041.0
2019-04-03 12:30:00,75.29,75.38,75.19,75.26,9466.0,73.7776,73.8658,73.6796,73.7482,9466.0
2019-04-03 13:00:00,75.28,75.34,75.25,75.33,9828.0,73.7678,73.8266,73.7384,73.8168,9828.0
2019-04-03 13:30:00,75.31,75.32,75.1,75.11,17280.0,73.7972,73.807,73.5914,73.6012,17280.0
2019-04-03 14:00:00,75.1,75.3,75.06,75.24,23416.0,73.5914,73.7874,73.5522,73.7286,23416.0
2019-04-03 14:30:00,75.21,75.23,75.01,75.14,23857.0,73.6992,73.7188,73.5032,73.6306,23857.0
2019-04-03 15:00:00,75.14,75.16,74.97,75.13,44408.0,73.6306,73.6502,73.464,73.6208,44408.0
2019-04-03 15:30:00,75.11,75.3,75.08,75.14,78836.0,73.6012,73.7874,73.5718,73.6306,78836.0
2019-04-04 09:30:00,75.17,75.42,74.89,75.36,13229.0,73.66,73.905,73.3856,73.8462,13229.0
2019-04-04 10:00:00,75.35,75.35,75.08,75.08,11741.0,73.8364,73.8364,73.5718,73.5718,11741.0
2019-04-04 10:30:00,75.09,75.42,74.96,75.4,29476.0,73.5816,73.905,73.4542,73.8854,29476.0
2019-04-04 11:00:00,75.42,75.43,75.08,75.26,16323.0,73.905,73.9148,73.5718,73.7482,16323.0
2019-04-04 11:30:00,75.19,75.29,75.05,75.17,10543.0,73.6796,73.7776,73.5424,73.66,10543.0
2019-04-04 12:00:00,75.15,75.24,75.12,75.18,11400.0,73.6404,73.7286,73.611,73.6698,11400.0
2019-04-04 12:30:00,75.16,75.3,75.14,75.28,6900.0,73.6502,73.7874,73.6306,73.7678,6900.0
2019-04-04 13:00:00,75.3,75.31,75.16,75.16,9160.0,73.7874,73.7972,73.6502,73.6502,9160.0
2019-04-04 13:30:00,75.18,75.27,75.18,75.24,6112.0,73.6698,73.758,73.6698,73.7286,6112.0
2019-04-04 14:00:00,75.24,75.44,75.22,75.39,11434.0,73.7286,73.9246,73.709,73.8756,11434.0
2019-04-04 14:30:00,75.38,75.53,75.34,75.42,16213.0,73.8658,74.0128,73.8266,73.905,16213.0
2019-04-04 15:00:00,75.44,75.51,75.36,75.5,23596.0,73.9246,73.9932,73.8462,73.9834,23596.0
2019-04-04 15:30:00,75.51,75.62,75.46,75.55,78050.0,73.9932,74.101,73.9442,74.0324,78050.0
2019-04-05 09:30:00,75.74,76.15,75.64,76.0,9126.0,74.2185,74.6203,74.1206,74.4733,9126.0
2019-04-05 10:00:00,75.98,76.3,75.98,76.19,11366.0,74.4537,74.7673,74.4537,74.6595,11366.0
2019-04-05 10:30:00,76.18,76.47,76.18,76.34,5577.0,74.6497,74.9339,74.6497,74.8065,5577.0
2019-04-05 11:00:00,76.33,76.53,76.27,76.44,10458.0,74.7967,74.9927,74.7379,74.9045,10458.0
2019-04-05 11:30:00,76.43,76.55,76.42,76.42,10000.0,74.8947,75.0123,74.8849,74.8849,10000.0
2019-04-05 12:00:00,76.42,76.43,76.27,76.31,6777.0,74.8849,74.8947,74.7379,74.7771,6777.0
2019-04-05 12:30:00,76.33,76.35,76.2,76.28,5166.0,74.7967,74.8163,74.6693,74.7477,5166.0
2019-04-05 13:00:00,76.29,76.38,76.27,76.34,6206.0,74.7575,74.8457,74.7379,74.8065,6206.0
2019-04-05 13:30:00,76.34,76.46,76.32,76.44,6310.0,74.8065,74.9241,74.7869,74.9045,6310.0
2019-04-05 14:00:00,76.44,76.65,76.4,76.51,14049.0,74.9045,75.1103,74.8653,74.9731,14049.0
2019-04-05 14:30:00,76.49,76.52,76.28,76.35,19296.0,74.9535,74.9829,74.7477,74.8163,19296.0
2019-04-05 15:00:00,76.37,76.61,76.37,76.54,13864.0,74.8359,75.0711,74.8359,75.0025,13864.0
2019-04-05 15:30:00,76.52,76.71,76.5,76.66,55494.0,74.9829,75.1691,74.9633,75.1201,55494.0
2019-04-08 09:30:00,76.68,76.77,76.18,76.6,14549.0,75.1397,75.2279,74.6497,75.0613,14549.0
2019-04-08 10:00:00,76.58,76.59,76.31,76.48,11815.0,75.0417,75.0515,74.7771,74.9437,11815.0
2019-04-08 10:30:00,76.46,76.69,76.41,76.55,12854.0,74.9241,75.1495,74.8751,75.0123,12854.0
2019-04-08 11:00:00,76.58,76.7,76.51,76.58,5731.0,75.0417,75.1593,74.9731,75.0417,5731.0
2019-04-08 11:30:00,76.63,76.76,76.62,76.64,5566.0,75.0907,75.2181,75.0809,75.1005,5566.0
2019-04-08 12:00:00,76.64,76.66,76.51,76.65,6491.0,75.1005,75.1201,74.9731,75.1103,6491.0
2019-04-08 12:30:00,76.63,76.67,76.47,76.47,8426.0,75.0907,75.1299,74.9339,74.9339,8426.0
2019-04-08 13:00:00,76.49,76.62,76.46,76.55,4966.0,74.9535,75.0809,74.9241,75.0123,4966.0
2019-04-08 13:30:00,76.55,76.7,76.53,76.67,6087.0,75.0123,75.1593,74.9927,75.1299,6087.0
2019-04-08 14:00:00,76.66,76.8,76.63,76.8,10003.0,75.1201,75.2572,75.0907,75.2572,10003.0
2019-04-08 14:30:00,76.8,76.89,76.73,76.78,11675.0,75.2572,75.3454,75.1887,75.2377,11675.0
2019-04-08 15:00:00,76.78,76.86,76.74,76.81,24245.0,75.2377,75.316,75.1985,75.267,24245.0
2019-04-08 15:30:00,76.8,76.99,76.74,76.92,62257.0,75.2572,75.4434,75.1985,75.3748,62257.0
2019-04-09 09:30:00,76.78,76.95,76.53,76.56,17690.0,75.2377,75.4042,74.9927,75.0221,17690.0
2019-04-09 10:00:00,76.55,76.55,76.32,76.38,9786.0,75.0123,75.0123,74.7869,74.8457,9786.0
2019-04-09 10:30:00,76.38,76.38,76.02,76.09,11356.0,74.8457,74.8457,74.4929,74.5615,11356.0
2019-04-09 11:00:00,76.09,76.25,75.99,76.1,13312.0,74.5615,74.7183,74.4635,74.5713,13312.0
2019-04-09 11:30:00,76.12,76.21,76.01,76.04,14148.0,74.5909,74.6791,74.4831,74.5125,14148.0
2019-04-09 12:00:00,76.03,76.23,76.0,76.18,8336.0,74.5027,74.6987,74.4733,74.6497,8336.0
2019-04-09 12:30:00,76.16,76.16,76.02,76.05,8677.0,74.6301,74.6301,74.4929,74.5223,8677.0
2019-04-09 13:00:00,76.04,76.06,75.93,75.95,5203.0,74.5125,74.5321,74.4047,74.4243,5203.0
2019-04-09 13:30:00,75.95,76.02,75.77,75.86,9707.0,74.4243,74.4929,74.2479,74.3361,9707.0
2019-04-09 14:00:00,75.9,75.9,75.75,75.84,11894.0,74.3753,74.3753,74.2283,74.3165,11894.0
2019-04-09 14:30:00,75.8,75.8,75.69,75.7,7404.0,74.2773,74.2773,74.1695,74.1793,7404.0
2019-04-09 15:00:00,75.7,75.77,75.62,75.66,12306.0,74.1793,74.2479,74.101,74.1401,12306.0
2019-04-09 15:30:00,75.71,75.82,75.54,75.64,36882.0,74.1891,74.2969,74.0226,74.1206,36882.0
2019-04-10 09:30:00,75.55,75.83,75.44,75.61,10699.0,74.0324,74.3067,73.9246,74.0912,10699.0
2019-04-10 10:00:00,75.6,75.6,75.25,75.27,5724.0,74.0814,74.0814,73.7384,73.758,5724.0
2019-04-10 10:30:00,75.34,75.47,75.28,75.3,11002.0,73.8266,73.954,73.7678,73.7874,11002.0
2019-04-10 11:00:00,75.31,75.51,75.31,75.42,8376.0,73.7972,73.9932,73.7972,73.905,8376.0
2019-04-10 11:30:00,75.44,75.58,75.36,75.41,11150.0,73.9246,74.0618,73.8462,73.8952,11150.0
2019-04-10 12:00:00,75.42,75.57,75.41,75.57,8074.0,73.905,74.052,73.8952,74.052,8074.0
2019-04-10 12:30:00,75.59,75.66,75.48,75.62,7362.0,74.0716,74.1401,73.9638,74.101,7362.0
2019-04-10 13:00:00,75.61,75.62,75.5,75.57,8791.0,74.0912,74.101,73.9834,74.052,8791.0
2019-04-10 13:30:00,75.56,75.78,75.51,75.77,10271.0,74.0422,74.2577,73.9932,74.2479,10271.0
2019-04-10 14:00:00,75.77,75.92,75.76,75.88,20562.0,74.2479,74.3949,74.2381,74.3557,20562.0
2019-04-10 14:30:00,75.92,75.95,75.83,75.91,11967.0,74.3949,74.4243,74.3067,74.3851,11967.0
2019-04-10 15:00:00,75.92,76.04,75.91,75.96,14720.0,74.3949,74.5125,74.3851,74.4341,14720.0
2019-04-10 15:30:00,75.95,76.01,75.8,75.97,38118.0,74.4243,74.4831,74.2773,74.4439,38118.0
2019-04-11 09:30:00,76.17,76.26,75.7,75.79,15562.0,74.6399,74.7281,74.1793,74.2675,15562.0
2019-04-11 10:00:00,75.8,76.04,75.8,75.98,10679.0,74.2773,74.5125,74.2773,74.4537,10679.0
2019-04-11 10:30:00,75.98,75.99,75.87,75.96,15443.0,74.4537,74.4635,74.3459,74.4341,15443.0
2019-04-11 11:00:00,75.96,76.02,75.88,75.94,10695.0,74.4341,74.4929,74.3557,74.4145,10695.0
2019-04-11 11:30:00,75.95,76.08,75.83,76.06,7861.0,74.4243,74.5517,74.3067,74.5321,7861.0
2019-04-11 12:00:00,76.08,76.31,76.08,76.28,7766.0,74.5517,74.7771,74.5517,74.7477,7766.0
2019-04-11 12:30:00,76.27,76.27,76.17,76.19,10632.0,74.7379,74.7379,74.6399,74.6595,10632.0
2019-04-11 13:00:00,76.19,76.23,76.07,76.19,4600.0,74.6595,74.6987,74.5419,74.6595,4600.0
2019-04-11 13:30:00,76.17,76.19,76.08,76.18,8200.0,74.6399,74.6595,74.5517,74.6497,8200.0
2019-04-11 14:00:00,76.18,76.24,76.14,76.14,12874.0,74.6497,74.7085,74.6105,74.6105,12874.0
2019-04-11 14:30:00,76.15,76.18,76.06,76.12,11705.0,74.6203,74.6497,74.5321,74.5909,11705.0
2019-04-11 15:00:00,76.12,76.14,75.9,75.98,33191.0,74.5909,74.6105,74.3753,74.4537,33191.0
2019-04-11 15:30:00,75.98,76.14,75.98,76.1,57362.0,74.4537,74.6105,74.4537,74.5713,57362.0
2019-04-12 09:30:00,76.53,76.59,76.31,76.41,9471.0,74.9927,75.0515,74.7771,74.8751,9471.0
2019-04-12 10:00:00,76.39,76.42,76.12,76.19,9112.0,74.8555,74.8849,74.5909,74.6595,9112.0
2019-04-12 10:30:00,76.2,76.2,75.97,76.03,4100.0,74.6693,74.6693,74.4439,74.5027,4100.0
2019-04-12 11:00:00,76.05,76.07,75.81,76.02,6772.0,74.5223,74.5419,74.2871,74.4929,6772.0
2019-04-12 11:30:00,75.97,76.12,75.97,76.02,4217.0,74.4439,74.5909,74.4439,74.4929,4217.0
2019-04-12 12:00:00,75.98,76.03,75.91,75.93,13534.0,74.4537,74.5027,74.3851,74.4047,13534.0
2019-04-12 12:30:00,75.9,75.98,75.84,75.97,13312.0,74.3753,74.4537,74.3165,74.4439,13312.0
2019-04-12 13:00:00,75.92,75.96,75.86,75.94,6352.0,74.3949,74.4341,74.3361,74.4145,6352.0
2019-04-12 13:30:00,75.92,75.94,75.73,75.76,12943.0,74.3949,74.4145,74.2087,74.2381,12943.0
2019-04-12 14:00:00,75.76,75.92,75.76,75.89,12233.0,74.2381,74.3949,74.2381,74.3655,12233.0
2019-04-12 14:30:00,75.89,75.99,75.87,75.95,15091.0,74.3655,74.4635,74.3459,74.4243,15091.0
2019-04-12 15:00:00,75.99,76.12,75.9,76.11,24415.0,74.4635,74.5909,74.3753,74.5811,24415.0
2019-04-12 15:30:00,76.1,76.19,75.95,76.18,83273.0,74.5713,74.6595,74.4243,74.6497,83273.0
2019-04-15 09:30:00,76.37,76.6,75.51,75.67,7340.0,74.8359,75.0613,73.9932,74.1499,7340.0
2019-04-15 10:00:00,75.62,75.79,75.42,75.42,10499.0,74.101,74.2675,73.905,73.905,10499.0
2019-04-15 10:30:00,75.35,75.55,75.27,75.55,8201.0,73.8364,74.0324,73.758,74.0324,8201.0
2019-04-15 11:00:00,75.57,75.76,75.57,75.67,12205.0,74.052,74.2381,74.052,74.1499,12205.0
2019-04-15 11:30:00,75.66,75.73,75.53,75.57,8065.0,74.1401,74.2087,74.0128,74.052,8065.0
2019-04-15 12:00:00,75.57,75.57,75.37,75.37,12129.0,74.052,74.052,73.856,73.856,12129.0
2019-04-15 12:30:00,75.32,75.45,75.32,75.41,6005.0,73.807,73.9344,73.807,73.8952,6005.0
2019-04-15 13:00:00,75.42,75.52,75.42,75.52,6495.0,73.905,74.003,73.905,74.003,6495.0
2019-04-15 13:30:00,75.53,75.79,75.49,75.68,28561.0,74.0128,74.2675,73.9736,74.1597,28561.0
2019-04-15 14:00:00,75.7,75.81,75.69,75.78,11059.0,74.1793,74.2871,74.1695,74.2577,11059.0
2019-04-15 14:30:00,75.78,75.95,75.76,75.85,24154.0,74.2577,74.4243,74.2381,74.3263,24154.0
2019-04-15 15:00:00,75.79,76.07,75.78,75.94,16200.0,74.2675,74.5419,74.2577,74.4145,16200.0
2019-04-15 15:30:00,75.93,76.17,75.92,76.15,58007.0,74.4047,74.6399,74.3949,74.6203,58007.0
2019-04-16 09:30:00,76.45,76.48,76.0,76.21,12598.0,74.9143,74.9437,74.4733,74.6791,12598.0
2019-04-16 10:00:00,76.25,76.33,76.19,76.33,11416.0,74.7183,74.7967,74.6595,74.7967,11416.0
2019-04-16 10:30:00,76.39,76.5,76.17,76.22,16539.0,74.8555,74.9633,74.6399,74.6889,16539.0
2019-04-16 11:00:00,76.26,76.5,76.2,76.5,17120.0,74.7281,74.9633,74.6693,74.9633,17120.0
2019-04-16 11:30:00,76.51,76.51,76.24,76.28,24366.0,74.9731,74.9731,74.7085,74.7477,24366.0
2019-04-16 12:00:00,76.26,76.34,76.04,76.22,26997.0,74.7281,74.8065,74.5125,74.6889,26997.0
2019-04-16 12:30:00,76.25,76.5,76.25,76.5,10621.0,74.7183,74.9633,74.7183,74.9633,10621.0
2019-04-16 13:00:00,76.5,76.63,76.45,76.56,21118.0,74.9633,75.0907,74.9143,75.0221,21118.0
2019-04-16 13:30:00,76.56,76.7,76.46,76.56,14224.0,75.0221,75.1593,74.9241,75.0221,14224.0
2019-04-16 14:00:00,76.56,76.67,76.54,76.67,15114.0,75.0221,75.1299,75.0025,75.1299,15114.0
2019-04-16 14:30:00,76.69,76.81,76.59,76.72,15009.0,75.1495,75.267,75.0515,75.1789,15009.0
2019-04-16 15:00:00,76.74,76.85,76.55,76.7,25970.0,75.1985,75.3062,75.0123,75.1593,25970.0
2019-04-16 15:30:00,76.69,76.71,76.36,76.63,93647.0,75.1495,75.1691,74.8261,75.0907,93647.0
2019-04-17 09:30:00,76.71,77.13,76.71,76.89,25301.0,75.1691,75.5806,75.1691,75.3454,25301.0
2019-04-17 10:00:00,76.88,76.97,76.38,76.63,46859.0,75.3356,75.4238,74.8457,75.0907,46859.0
2019-04-17 10:30:00,76.67,76.85,76.6,76.64,19567.0,75.1299,75.3062,75.0613,75.1005,19567.0
2019-04-17 11:00:00,76.64,76.74,76.55,76.56,24812.0,75.1005,75.1985,75.0123,75.0221,24812.0
2019-04-17 11:30:00,76.56,76.6,76.35,76.43,20509.0,75.0221,75.0613,74.8163,74.8947,20509.0
2019-04-17 12:00:00,76.42,76.52,76.22,76.47,13214.0,74.8849,74.9829,74.6889,74.9339,13214.0
2019-04-17 12:30:00,76.47,76.67,76.44,76.61,14088.0,74.9339,75.1299,74.9045,75.0711,14088.0
2019-04-17 13:00:00,76.62,76.77,76.59,76.6,16778.0,75.0809,75.2279,75.0515,75.0613,16778.0
2019-04-17 13:30:00,76.6,76.83,76.51,76.54,28359.0,75.0613,75.2866,74.9731,75.0025,28359.0
2019-04-17 14:00:00,76.54,76.71,76.37,76.42,40760.0,75.0025,75.1691,74.8359,74.8849,40760.0
2019-04-17 14:30:00,76.43,76.55,76.21,76.55,25900.0,74.8947,75.0123,74.6791,75.0123,25900.0
2019-04-17 15:00:00,76.55,76.75,76.53,76.59,50793.0,75.0123,75.2083,74.9927,75.0515,50793.0
2019-04-17 15:30:00,76.58,77.02,76.56,76.78,147635.0,75.0417,75.4728,75.0221,75.2377,147635.0
2019-04-18 09:30:00,76.8,76.85,76.15,76.17,10647.0,75.2572,75.3062,74.6203,74.6399,10647.0
2019-04-18 10:00:00,75.99,76.17,75.79,75.93,22208.0,74.4635,74.6399,74.2675,74.4047,22208.0
2019-04-18 10:30:00,75.91,75.91,75.55,75.89,14600.0,74.3851,74.3851,74.0324,74.3655,14600.0
2019-04-18 11:00:00,75.84,75.93,75.55,75.67,16159.0,74.3165,74.4047,74.0324,74.1499,16159.0
2019-04-18 11:30:00,75.73,75.89,75.57,75.89,10800.0,74.2087,74.3655,74.052,74.3655,10800.0
2019-04-18 12:00:00,75.86,76.09,75.86,76.05,9824.0,74.3361,74.5615,74.3361,74.5223,9824.0
2019-04-18 12:30:00,76.02,76.2,75.97,76.11,12210.0,74.4929,74.6693,74.4439,74.5811,12210.0
2019-04-18 13:00:00,76.1,76.32,76.08,76.27,20112.0,74.5713,74.7869,74.5517,74.7379,20112.0
2019-04-18 13:30:00,76.27,76.27,76.1,76.19,11046.0,74.7379,74.7379,74.5713,74.6595,11046.0
2019-04-18 14:00:00,76.23,76.4,76.16,76.31,13869.0,74.6987,74.8653,74.6301,74.7771,13869.0
2019-04-18 14:30:00,76.27,76.54,76.25,76.39,22975.0,74.7379,75.0025,74.7183,74.8555,22975.0
2019-04-18 15:00:00,76.38,76.39,76.16,76.25,20255.0,74.8457,74.8555,74.6301,74.7183,20255.0
2019-04-18 15:30:00,76.24,76.24,76.0,76.01,48340.0,74.7085,74.7085,74.4733,74.4831,48340.0
2019-04-22 09:30:00,75.6,76.3,75.6,76.15,11366.0,74.0814,74.7673,74.0814,74.6203,11366.0
2019-04-22 10:00:00,76.14,76.19,75.96,75.96,6664.0,74.6105,74.6595,74.4341,74.4341,6664.0
2019-04-22 10:30:00,76.03,76.21,75.91,75.92,10919.0,74.5027,74.6791,74.3851,74.3949,10919.0
2019-04-22 11:00:00,75.98,76.04,75.84,75.97,8611.0,74.4537,74.5125,74.3165,74.4439,8611.0
2019-04-22 11:30:00,75.98,76.09,75.97,76.04,7121.0,74.4537,74.5615,74.4439,74.5125,7121.0
2019-04-22 12:00:00,76.03,76.05,75.88,75.88,7831.0,74.5027,74.5223,74.3557,74.3557,7831.0
2019-04-22 12:30:00,75.87,75.87,75.74,75.81,5567.0,74.3459,74.3459,74.2185,74.2871,5567.0
2019-04-22 13:00:00,75.8,75.81,75.67,75.75,9138.0,74.2773,74.2871,74.1499,74.2283,9138.0
2019-04-22 13:30:00,75.77,75.88,75.75,75.88,6166.0,74.2479,74.3557,74.2283,74.3557,6166.0
2019-04-22 14:00:00,75.88,76.13,75.85,76.13,12445.0,74.3557,74.6007,74.3263,74.6007,12445.0
2019-04-22 14:30:00,76.1,76.1,75.98,76.01,9149.0,74.5713,74.5713,74.4537,74.4831,9149.0
2019-04-22 15:00:00,76.02,76.06,75.94,76.02,7077.0,74.4929,74.5321,74.4145,74.4929,7077.0
2019-04-22 15:30:00,76.01,76.26,75.98,76.25,70108.0,74.4831,74.7281,74.4537,74.7183,70108.0
2019-04-23 09:30:00,76.32,76.5,75.88,76.14,10304.0,74.7869,74.9633,74.3557,74.6105,10304.0
2019-04-23 10:00:00,76.14,76.39,76.05,76.3,14314.0,74.6105,74.8555,74.5223,74.7673,14314.0
2019-04-23 10:30:00,76.3,76.45,76.15,76.45,12221.0,74.7673,74.9143,74.6203,74.9143,12221.0
2019-04-23 11:00:00,76.46,76.52,76.29,76.48,12830.0,74.9241,74.9829,74.7575,74.9437,12830.0
2019-04-23 11:30:00,76.46,76.91,76.45,76.84,12375.0,74.9241,75.365,74.9143,75.2964,12375.0
2019-04-23 12:00:00,76.82,76.95,76.75,76.85,17072.0,75.2768,75.4042,75.2083,75.3062,17072.0
2019-04-23 12:30:00,76.85,76.87,76.47,76.5,19625.0,75.3062,75.3258,74.9339,74.9633,19625.0
2019-04-23 13:00:00,76.5,76.67,76.48,76.55,15259.0,74.9633,75.1299,74.9437,75.0123,15259.0
2019-04-23 13:30:00,76.54,76.55,76.43,76.51,18490.0,75.0025,75.0123,74.8947,74.9731,18490.0
2019-04-23 14:00:00,76.49,76.51,76.29,76.4,9751.0,74.9535,74.9731,74.7575,74.8653,9751.0
2019-04-23 14:30:00,76.39,76.46,76.27,76.29,12050.0,74.8555,74.9241,74.7379,74.7575,12050.0
2019-04-23 15:00:00,76.27,76.53,76.2,76.45,15138.0,74.7379,74.9927,74.6693,74.9143,15138.0
2019-04-23 15:30:00,76.45,76.55,76.39,76.54,72067.0,74.9143,75.0123,74.8555,75.0025,72067.0
2019-04-24 09:30:00,75.58,76.29,75.37,76.12,23005.0,74.0618,74.7575,73.856,74.5909,23005.0
2019-04-24 10:00:00,76.16,76.23,76.01,76.02,22188.0,74.6301,74.6987,74.4831,74.4929,22188.0
2019-04-24 10:30:00,76.02,76.36,75.97,76.29,13283.0,74.4929,74.8261,74.4439,74.7575,13283.0
2019-04-24 11:00:00,76.36,76.37,75.99,76.02,13440.0,74.8261,74.8359,74.4635,74.4929,13440.0
2019-04-24 11:30:00,76.03,76.07,75.72,75.78,13985.0,74.5027,74.5419,74.1989,74.2577,13985.0
2019-04-24 12:00:00,75.76,75.88,75.72,75.82,19914.0,74.2381,74.3557,74.1989,74.2969,19914.0
2019-04-24 12:30:00,75.81,75.93,75.76,75.77,8024.0,74.2871,74.4047,74.2381,74.2479,8024.0
2019-04-24 13:00:00,75.74,75.8,75.66,75.79,6700.0,74.2185,74.2773,74.1401,74.2675,6700.0
2019-04-24 13:30:00,75.79,75.83,75.7,75.7,18925.0,74.2675,74.3067,74.1793,74.1793,18925.0
2019-04-24 14:00:00,75.68,75.92,75.68,75.8,21360.0,74.1597,74.3949,74.1597,74.2773,21360.0
2019-04-24 14:30:00,75.8,76.07,75.8,76.06,5295.0,74.2773,74.5419,74.2773,74.5321,5295.0
2019-04-24 15:00:00,76.1,76.17,75.99,76.01,9877.0,74.5713,74.6399,74.4635,74.4831,9877.0
2019-04-24 15:30:00,76.01,76.11,75.82,75.83,61080.0,74.4831,74.5811,74.2969,74.3067,61080.0
2019-04-25 09:30:00,75.65,75.99,75.25,75.53,28390.0,74.1303,74.4635,73.7384,74.0128,28390.0
2019-04-25 10:00:00,75.59,75.66,75.32,75.46,22671.0,74.0716,74.1401,73.807,73.9442,22671.0
2019-04-25 10:30:00,75.43,75.79,75.31,75.7,74671.0,73.9148,74.2675,73.7972,74.1793,74671.0
2019-04-25 11:00:00,75.69,76.21,75.67,76.12,42947.0,74.1695,74.6791,74.1499,74.5909,42947.0
2019-04-25 11:30:00,76.12,76.29,76.1,76.21,15664.0,74.5909,74.7575,74.5713,74.6791,15664.0
2019-04-25 12:00:00,76.23,76.25,76.06,76.15,11883.0,74.6987,74.7183,74.5321,74.6203,11883.0
2019-04-25 12:30:00,76.09,76.39,76.04,76.22,24058.0,74.5615,74.8555,74.5125,74.6889,24058.0
2019-04-25 13:00:00,76.23,76.43,76.18,76.42,10698.0,74.6987,74.8947,74.6497,74.8849,10698.0
2019-04-25 13:30:00,76.43,76.43,76.17,76.17,9385.0,74.8947,74.8947,74.6399,74.6399,9385.0
2019-04-25 14:00:00,76.17,76.5,76.17,76.18,25708.0,74.6399,74.9633,74.6399,74.6497,25708.0
2019-04-25 14:30:00,76.18,76.18,75.95,75.99,24652.0,74.6497,74.6497,74.4243,74.4635,24652.0
2019-04-25 15:00:00,75.97,76.01,75.84,76.01,13113.0,74.4439,74.4831,74.3165,74.4831,13113.0
2019-04-25 15:30:00,76.0,76.16,75.91,76.02,36839.0,74.4733,74.6301,74.3851,74.4929,36839.0
2019-04-26 09:30:00,76.12,76.45,76.12,76.38,9891.0,74.5909,74.9143,74.5909,74.8457,9891.0
2019-04-26 10:00:00,76.34,76.71,76.26,76.71,10659.0,74.8065,75.1691,74.7281,75.1691,10659.0
2019-04-26 10:30:00,76.7,76.78,76.62,76.76,4292.0,75.1593,75.2377,75.0809,75.2181,4292.0
2019-04-26 11:00:00,76.78,76.95,76.72,76.89,7397.0,75.2377,75.4042,75.1789,75.3454,7397.0
2019-04-26 11:30:00,76.86,77.0,76.81,76.87,8817.0,75.316,75.4532,75.267,75.3258,8817.0
2019-04-26 12:00:00,76.83,76.92,76.81,76.81,4300.0,75.2866,75.3748,75.267,75.267,4300.0
2019-04-26 12:30:00,76.79,76.87,76.66,76.78,8144.0,75.2474,75.3258,75.1201,75.2377,8144.0
2019-04-26 13:00:00,76.8,76.81,76.6,76.63,4457.0,75.2572,75.267,75.0613,75.0907,4457.0
2019-04-26 13:30:00,76.63,76.65,76.53,76.59,5709.0,75.0907,75.1103,74.9927,75.0515,5709.0
2019-04-26 14:00:00,76.56,76.61,76.49,76.58,4557.0,75.0221,75.0711,74.9535,75.0417,4557.0
2019-04-26 14:30:00,76.56,76.68,76.56,76.66,7390.0,75.0221,75.1397,75.0221,75.1201,7390.0
2019-04-26 15:00:00,76.68,76.85,76.68,76.84,18602.0,75.1397,75.3062,75.1397,75.2964,18602.0
2019-04-26 15:30:00,76.82,77.07,76.81,77.01,77694.0,75.2768,75.5218,75.267,75.463,77694.0
2019-04-29 09:30:00,76.4,77.5,76.19,77.5,20067.0,74.8653,75.9432,74.6595,75.9432,20067.0
2019-04-29 10:00:00,77.37,77.39,76.93,77.03,12618.0,75.8158,75.8354,75.3846,75.4826,12618.0
2019-04-29 10:30:00,77.06,77.29,77.06,77.29,8808.0,75.512,75.7374,75.512,75.7374,8808.0
2019-04-29 11:00:00,77.24,77.36,76.96,76.96,10762.0,75.6884,75.806,75.414,75.414,10762.0
2019-04-29 11:30:00,76.94,77.02,76.86,76.98,6182.0,75.3944,75.4728,75.316,75.4336,6182.0
2019-04-29 12:00:00,76.97,77.04,76.92,76.94,12431.0,75.4238,75.4924,75.3748,75.3944,12431.0
2019-04-29 12:30:00,76.92,76.92,76.56,76.69,35982.0,75.3748,75.3748,75.0221,75.1495,35982.0
2019-04-29 13:00:00,76.66,76.74,76.6,76.64,11451.0,75.1201,75.1985,75.0613,75.1005,11451.0
2019-04-29 13:30:00,76.66,76.7,76.46,76.48,8167.0,75.1201,75.1593,74.9241,74.9437,8167.0
2019-04-29 14:00:00,76.48,76.65,76.44,76.61,11729.0,74.9437,75.1103,74.9045,75.0711,11729.0
2019-04-29 14:30:00,76.61,76.9,76.61,76.88,10895.0,75.0711,75.3552,75.0711,75.3356,10895.0
2019-04-29 15:00:00,76.88,76.91,76.72,76.72,10612.0,75.3356,75.365,75.1789,75.1789,10612.0
2019-04-29 15:30:00,76.71,76.79,76.49,76.5,47513.0,75.1691,75.2474,74.9535,74.9633,47513.0
2019-04-30 09:30:00,76.52,76.52,75.94,75.94,10558.0,74.9829,74.9829,74.4145,74.4145,10558.0
2019-04-30 10:00:00,75.82,76.08,75.8,75.94,14008.0,74.2969,74.5517,74.2773,74.4145,14008.0
2019-04-30 10:30:00,75.9,75.96,75.78,75.82,12536.0,74.3753,74.4341,74.2577,74.2969,12536.0
2019-04-30 11:00:00,75.83,76.07,75.69,76.03,20989.0,74.3067,74.5419,74.1695,74.5027,20989.0
2019-04-30 11:30:00,76.05,76.41,76.04,76.32,10994.0,74.5223,74.8751,74.5125,74.7869,10994.0
2019-04-30 12:00:00,76.3,76.61,76.3,76.47,13680.0,74.7673,75.0711,74.7673,74.9339,13680.0
2019-04-30 12:30:00,76.47,76.65,76.43,76.59,10619.0,74.9339,75.1103,74.8947,75.0515,10619.0
2019-04-30 13:00:00,76.64,76.68,76.48,76.57,14171.0,75.1005,75.1397,74.9437,75.0319,14171.0
2019-04-30 13:30:00,76.54,76.85,76.54,76.85,17324.0,75.0025,75.3062,75.0025,75.3062,17324.0
2019-04-30 14:00:00,76.89,76.89,76.79,76.84,15672.0,75.3454,75.3454,75.2474,75.2964,15672.0
2019-04-30 14:30:00,76.84,77.4,76.83,77.04,43593.0,75.2964,75.8452,75.2866,75.4924,43593.0
2019-04-30 15:00:00,77.03,77.06,76.83,77.0,17439.0,75.4826,75.512,75.2866,75.4532,17439.0
2019-04-30 15:30:00,76.97,77.07,76.69,76.74,62165.0,75.4238,75.5218,75.1495,75.1985,62165.0
2019-05-01 09:30:00,77.84,79.2,77.47,78.62,50565.0,76.2764,77.609,75.9138,77.0407,50565.0
2019-05-01 10:00:00,78.61,79.01,78.18,78.74,41019.0,77.0309,77.4229,76.6095,77.1583,41019.0
2019-05-01 10:30:00,78.74,79.0,78.65,78.98,36471.0,77.1583,77.4131,77.0701,77.3935,36471.0
2019-05-01 11:00:00,78.98,79.2,78.79,79.05,36756.0,77.3935,77.609,77.2073,77.4621,36756.0
2019-05-01 11:30:00,79.02,79.35,78.99,79.03,42309.0,77.4327,77.756,77.4033,77.4425,42309.0
2019-05-01 12:00:00,79.09,79.14,78.91,78.99,14479.0,77.5012,77.5502,77.3249,77.4033,14479.0
2019-05-01 12:30:00,78.96,79.0,78.7,78.73,22685.0,77.3739,77.4131,77.1191,77.1485,22685.0
2019-05-01 13:00:00,78.78,78.87,78.6,78.68,19560.0,77.1975,77.2857,77.0211,77.0995,19560.0
2019-05-01 13:30:00,78.64,78.98,78.64,78.73,37523.0,77.0603,77.3935,77.0603,77.1485,37523.0
2019-05-01 14:00:00,78.79,79.08,78.73,79.01,28441.0,77.2073,77.4914,77.1485,77.4229,28441.0
2019-05-01 14:30:00,78.99,79.04,78.8,78.83,43544.0,77.4033,77.4523,77.2171,77.2465,43544.0
2019-05-01 15:00:00,78.85,78.89,78.55,78.74,61940.0,77.2661,77.3053,76.9721,77.1583,61940.0
2019-05-01 15:30:00,78.73,79.16,78.67,78.82,193247.0,77.1485,77.5698,77.0897,77.2367,193247.0
2019-05-02 09:30:00,78.31,79.65,77.36,78.15,43704.0,76.7369,78.05,75.806,76.5801,43704.0
2019-05-02 10:00:00,78.16,78.65,77.83,78.39,20289.0,76.5899,77.0701,76.2666,76.8153,20289.0
2019-05-02 10:30:00,78.29,78.74,77.93,78.05,37408.0,76.7173,77.1583,76.3645,76.4821,37408.0
2019-05-02 11:00:00,78.01,78.17,77.16,77.39,23124.0,76.4429,76.5997,75.61,75.8354,23124.0
2019-05-02 11:30:00,77.42,78.21,77.32,77.91,38243.0,75.8648,76.6389,75.7668,76.345,38243.0
2019-05-02 12:00:00,77.95,78.07,77.72,77.9,19047.0,76.3841,76.5017,76.1588,76.3352,19047.0
2019-05-02 12:30:00,77.86,77.88,77.51,77.69,14462.0,76.296,76.3156,75.953,76.1294,14462.0
2019-05-02 13:00:00,77.71,77.85,77.62,77.78,20565.0,76.149,76.2862,76.0608,76.2176,20565.0
2019-05-02 13:30:00,77.84,78.08,77.82,77.9,16339.0,76.2764,76.5115,76.2568,76.3352,16339.0
2019-05-02 14:00:00,77.91,78.09,77.67,77.67,15237.0,76.345,76.5213,76.1098,76.1098,15237.0
2019-05-02 14:30:00,77.7,77.88,77.38,77.42,27145.0,76.1392,76.3156,75.8256,75.8648,27145.0
2019-05-02 15:00:00,77.45,77.57,77.19,77.45,34411.0,75.8942,76.0118,75.6394,75.8942,34411.0
2019-05-02 15:30:00,77.44,77.54,77.12,77.32,86595.0,75.8844,75.9824,75.5708,75.7668,86595.0
2019-05-03 09:30:00,77.44,78.36,77.37,77.54,34455.0,75.8844,76.7859,75.8158,75.9824,34455.0
2019-05-03 10:00:00,77.54,77.68,76.75,77.17,71712.0,75.9824,76.1196,75.2083,75.6198,71712.0
2019-05-03 10:30:00,77.17,77.51,77.12,77.18,32090.0,75.6198,75.953,75.5708,75.6296,32090.0
2019-05-03 11:00:00,77.15,77.4,77.06,77.22,31529.0,75.6002,75.8452,75.512,75.6688,31529.0
2019-05-03 11:30:00,77.18,77.55,77.18,77.45,19588.0,75.6296,75.9922,75.6296,75.8942,19588.0
2019-05-03 12:00:00,77.45,77.78,77.44,77.78,19887.0,75.8942,76.2176,75.8844,76.2176,19887.0
2019-05-03 12:30:00,77.77,77.99,77.59,77.67,26953.0,76.2078,76.4233,76.0314,76.1098,26953.0
2019-05-03 13:00:00,77.7,77.85,77.5,77.81,17508.0,76.1392,76.2862,75.9432,76.247,17508.0
2019-05-03 13:30:00,77.81,77.89,77.6,77.69,39840.0,76.247,76.3254,76.0412,76.1294,39840.0
2019-05-03 14:00:00,77.64,77.75,77.47,77.56,20092.0,76.0804,76.1882,75.9138,76.002,20092.0
2019-05-03 14:30:00,77.55,77.92,77.51,77.81,22973.0,75.9922,76.3547,75.953,76.247,22973.0
2019-05-03 15:00:00,77.83,78.03,77.72,77.8,59064.0,76.2666,76.4625,76.1588,76.2372,59064.0
2019-05-03 15:30:00,77.8,77.86,77.61,77.62,127338.0,76.2372,76.296,76.051,76.0608,127338.0
2019-05-06 09:30:00,76.66,77.21,75.96,77.02,67943.0,75.1201,75.659,74.4341,75.4728,67943.0
2019-05-06 10:00:00,76.99,77.14,76.54,76.92,31364.0,75.4434,75.5904,75.0025,75.3748,31364.0
2019-05-06 10:30:00,76.87,77.07,76.8,77.07,27459.0,75.3258,75.5218,75.2572,75.5218,27459.0
2019-05-06 11:00:00,77.07,77.14,76.61,77.12,51544.0,75.5218,75.5904,75.0711,75.5708,51544.0
2019-05-06 11:30:00,77.12,77.36,77.02,77.34,42106.0,75.5708,75.806,75.4728,75.7864,42106.0
2019-05-06 12:00:00,77.36,77.37,77.19,77.19,20577.0,75.806,75.8158,75.6394,75.6394,20577.0
2019-05-06 12:30:00,77.24,77.38,77.18,77.37,16672.0,75.6884,75.8256,75.6296,75.8158,16672.0
2019-05-06 13:00:00,77.3,77.42,77.22,77.34,17100.0,75.7472,75.8648,75.6688,75.7864,17100.0
2019-05-06 13:30:00,77.36,77.37,77.21,77.26,16048.0,75.806,75.8158,75.659,75.708,16048.0
2019-05-06 14:00:00,77.28,77.49,77.24,77.44,29449.0,75.7276,75.9334,75.6884,75.8844,29449.0
2019-05-06 14:30:00,77.4,77.61,77.37,77.55,19053.0,75.8452,76.051,75.8158,75.9922,19053.0
2019-05-06 15:00:00,77.56,77.65,77.44,77.6,30145.0,76.002,76.0902,75.8844,76.0412,30145.0
2019-05-06 15:30:00,77.6,77.67,77.33,77.41,121005.0,76.0412,76.1098,75.7766,75.855,121005.0
2019-05-07 09:30:00,76.86,77.22,76.61,77.11,30644.0,75.316,75.6688,75.0711,75.561,30644.0
2019-05-07 10:00:00,77.07,77.24,76.79,77.18,24117.0,75.5218,75.6884,75.2474,75.6296,24117.0
2019-05-07 10:30:00,77.22,77.26,76.94,76.95,24758.0,75.6688,75.708,75.3944,75.4042,24758.0
2019-05-07 11:00:00,77.0,77.19,76.73,77.04,20632.0,75.4532,75.6394,75.1887,75.4924,20632.0
2019-05-07 11:30:00,77.06,77.1,76.8,77.07,30160.0,75.512,75.5512,75.2572,75.5218,30160.0
2019-05-07 12:00:00,77.07,77.15,76.86,77.09,17398.0,75.5218,75.6002,75.316,75.5414,17398.0
2019-05-07 12:30:00,77.11,77.3,77.11,77.2,22635.0,75.561,75.7472,75.561,75.6492,22635.0
2019-05-07 13:00:00,77.19,77.22,76.55,76.61,50127.0,75.6394,75.6688,75.0123,75.0711,50127.0
2019-05-07 13:30:00,76.6,76.83,76.57,76.76,41136.0,75.0613,75.2866,75.0319,75.2181,41136.0
2019-05-07 14:00:00,76.79,76.85,76.37,76.42,23923.0,75.2474,75.3062,74.8359,74.8849,23923.0
2019-05-07 14:30:00,76.43,76.5,76.2,76.36,25825.0,74.8947,74.9633,74.6693,74.8261,25825.0
2019-05-07 15:00:00,76.39,76.46,76.21,76.4,27041.0,74.8555,74.9241,74.6791,74.8653,27041.0
2019-05-07 15:30:00,76.39,76.84,76.14,76.75,149127.0,74.8555,75.2964,74.6105,75.2083,149127.0
2019-05-08 09:30:00,76.5,76.9,76.28,76.32,16379.0,74.9633,75.3552,74.7477,74.7869,16379.0
2019-05-08 10:00:00,76.37,76.56,76.23,76.35,19544.0,74.8359,75.0221,74.6987,74.8163,19544.0
2019-05-08 10:30:00,76.33,76.61,76.15,76.61,40664.0,74.7967,75.0711,74.6203,75.0711,40664.0
2019-05-08 11:00:00,76.71,76.86,76.54,76.71,16552.0,75.1691,75.316,75.0025,75.1691,16552.0
2019-05-08 11:30:00,76.79,76.91,76.58,76.8,19503.0,75.2474,75.365,75.0417,75.2572,19503.0
2019-05-08 12:00:00,76.85,76.85,76.45,76.7,13325.0,75.3062,75.3062,74.9143,75.1593,13325.0
2019-05-08 12:30:00,76.7,76.85,76.57,76.72,18813.0,75.1593,75.3062,75.0319,75.1789,18813.0
2019-05-08 13:00:00,76.72,76.81,76.65,76.71,19532.0,75.1789,75.267,75.1103,75.1691,19532.0
2019-05-08 13:30:00,76.75,76.86,76.61,76.68,13464.0,75.2083,75.316,75.0711,75.1397,13464.0
2019-05-08 14:00:00,76.69,76.7,76.45,76.6,46771.0,75.1495,75.1593,74.9143,75.0613,46771.0
2019-05-08 14:30:00,76.55,76.61,76.31,76.53,19447.0,75.0123,75.0711,74.7771,74.9927,19447.0
2019-05-08 15:00:00,76.49,76.68,76.38,76.67,39191.0,74.9535,75.1397,74.8457,75.1299,39191.0
2019-05-08 15:30:00,76.69,76.74,76.4,76.54,129975.0,75.1495,75.1985,74.8653,75.0025,129975.0
2019-05-09 09:30:00,76.49,76.49,75.95,76.15,9546.0,74.9535,74.9535,74.4243,74.6203,9546.0
2019-05-09 10:00:00,76.07,76.31,75.85,76.03,8779.0,74.5419,74.7771,74.3263,74.5027,8779.0
2019-05-09 10:30:00,76.01,76.4,75.91,76.12,9418.0,74.4831,74.8653,74.3851,74.5909,9418.0
2019-05-09 11:00:00,76.04,76.29,75.96,76.05,9999.0,74.5125,74.7575,74.4341,74.5223,9999.0
2019-05-09 11:30:00,76.14,76.64,76.12,76.58,19728.0,74.6105,75.1005,74.5909,75.0417,19728.0
2019-05-09 12:00:00,76.54,76.78,76.4,76.69,10569.0,75.0025,75.2377,74.8653,75.1495,10569.0
2019-05-09 12:30:00,76.73,77.17,76.68,76.8,12675.0,75.1887,75.6198,75.1397,75.2572,12675.0
2019-05-09 13:00:00,76.89,76.98,76.76,76.88,7716.0,75.3454,75.4336,75.2181,75.3356,7716.0
2019-05-09 13:30:00,76.89,77.25,76.85,76.92,18143.0,75.3454,75.6982,75.3062,75.3748,18143.0
2019-05-09 14:00:00,76.91,77.23,76.78,77.18,46907.0,75.365,75.6786,75.2377,75.6296,46907.0
2019-05-09 14:30:00,77.21,77.28,76.9,76.93,20881.0,75.659,75.7276,75.3552,75.3846,20881.0
2019-05-09 15:00:00,76.92,77.23,76.84,77.21,27111.0,75.3748,75.6786,75.2964,75.659,27111.0
2019-05-09 15:30:00,77.25,77.46,77.16,77.42,105766.0,75.6982,75.904,75.61,75.8648,105766.0
2019-05-10 09:30:00,76.74,76.94,76.17,76.52,12782.0,75.1985,75.3944,74.6399,74.9829,12782.0
2019-05-10 10:00:00,76.43,76.48,76.07,76.17,10469.0,74.8947,74.9437,74.5419,74.6399,10469.0
2019-05-10 10:30:00,76.15,76.17,75.71,75.9,24170.0,74.6203,74.6399,74.1891,74.3753,24170.0
2019-05-10 11:00:00,75.85,76.11,75.65,75.84,14623.0,74.3263,74.5811,74.1303,74.3165,14623.0
2019-05-10 11:30:00,75.79,76.04,75.7,75.91,10853.0,74.2675,74.5125,74.1793,74.3851,10853.0
2019-05-10 12:00:00,75.98,76.16,75.83,76.05,7784.0,74.4537,74.6301,74.3067,74.5223,7784.0
2019-05-10 12:30:00,76.07,76.31,76.0,76.07,8222.0,74.5419,74.7771,74.4733,74.5419,8222.0
2019-05-10 13:00:00,76.05,76.43,76.02,76.14,14728.0,74.5223,74.8947,74.4929,74.6105,14728.0
2019-05-10 13:30:00,76.16,76.41,76.15,76.37,13504.0,74.6301,74.8751,74.6203,74.8359,13504.0
2019-05-10 14:00:00,76.41,76.55,76.15,76.25,15061.0,74.8751,75.0123,74.6203,74.7183,15061.0
2019-05-10 14:30:00,76.26,76.45,76.22,76.45,17352.0,74.7281,74.9143,74.6889,74.9143,17352.0
2019-05-10 15:00:00,76.46,76.69,76.36,76.62,26875.0,74.9241,75.1495,74.8261,75.0809,26875.0
2019-05-10 15:30:00,76.59,76.63,76.19,76.36,84774.0,75.0515,75.0907,74.6595,74.8261,84774.0
2019-05-13 09:30:00,75.09,75.32,74.73,74.76,14945.0,73.5816,73.807,73.2288,73.2582,14945.0
2019-05-13 10:00:00,74.79,74.97,74.36,74.7,24231.0,73.2876,73.464,72.8663,73.1994,24231.0
2019-05-13 10:30:00,74.66,74.98,74.58,74.76,31493.0,73.1602,73.4738,73.0818,73.2582,31493.0
2019-05-13 11:00:00,74.72,74.82,74.53,74.65,16519.0,73.219,73.317,73.0328,73.1504,16519.0
2019-05-13 11:30:00,74.61,74.77,74.5,74.75,17640.0,73.1112,73.268,73.0035,73.2484,17640.0
2019-05-13 12:00:00,74.76,74.76,74.36,74.57,16612.0,73.2582,73.2582,72.8663,73.072,16612.0
2019-05-13 12:30:00,74.59,74.75,74.32,74.32,13164.0,73.0916,73.2484,72.8271,72.8271,13164.0
2019-05-13 13:00:00,74.4,74.47,74.26,74.32,14023.0,72.9055,72.9741,72.7683,72.8271,14023.0
2019-05-13 13:30:00,74.31,74.67,74.23,74.64,28516.0,72.8173,73.17,72.7389,73.1406,28516.0
2019-05-13 14:00:00,74.7,74.9,74.62,74.81,39121.0,73.1994,73.3954,73.121,73.3072,39121.0
2019-05-13 14:30:00,74.82,75.02,74.63,74.85,22196.0,73.317,73.513,73.1308,73.3464,22196.0
2019-05-13 15:00:00,74.84,74.91,74.6,74.72,16580.0,73.3366,73.4052,73.1014,73.219,16580.0
2019-05-13 15:30:00,74.66,74.83,74.59,74.74,69869.0,73.1602,73.3268,73.0916,73.2386,69869.0
2019-05-14 09:30:00,75.22,75.61,75.06,75.39,7599.0,73.709,74.0912,73.5522,73.8756,7599.0
2019-05-14 10:00:00,75.43,76.09,75.42,76.05,10323.0,73.9148,74.5615,73.905,74.5223,10323.0
2019-05-14 10:30:00,76.06,76.25,75.97,76.24,16226.0,74.5321,74.7183,74.4439,74.7085,16226.0
2019-05-14 11:00:00,76.24,76.68,76.2,76.57,10060.0,74.7085,75.1397,74.6693,75.0319,10060.0
2019-05-14 11:30:00,76.56,76.8,76.56,76.68,7401.0,75.0221,75.2572,75.0221,75.1397,7401.0
2019-05-14 12:00:00,76.66,76.81,76.6,76.6,9579.0,75.1201,75.267,75.0613,75.0613,9579.0
2019-05-14 12:30:00,76.57,76.7,76.57,76.67,6812.0,75.0319,75.1593,75.0319,75.1299,6812.0
2019-05-14 13:00:00,76.69,76.8,76.68,76.78,8977.0,75.1495,75.2572,75.1397,75.2377,8977.0
2019-05-14 13:30:00,76.76,76.85,76.75,76.81,6269.0,75.2181,75.3062,75.2083,75.267,6269.0
2019-05-14 14:00:00,76.85,77.02,76.8,77.02,12338.0,75.3062,75.4728,75.2572,75.4728,12338.0
2019-05-14 14:30:00,76.97,76.97,76.61,76.66,10826.0,75.4238,75.4238,75.0711,75.1201,10826.0
2019-05-14 15:00:00,76.65,76.8,76.57,76.58,14383.0,75.1103,75.2572,75.0319,75.0417,14383.0
2019-05-14 15:30:00,76.59,76.65,76.33,76.37,61064.0,75.0515,75.1103,74.7967,74.8359,61064.0
2019-05-15 09:30:00,75.9,76.5,75.67,76.4,11985.0,74.3753,74.9633,74.1499,74.8653,11985.0
2019-05-15 10:00:00,76.34,76.84,76.07,76.82,7470.0,74.8065,75.2964,74.5419,75.2768,7470.0
2019-05-15 10:30:00,76.85,77.21,76.74,77.12,18183.0,75.3062,75.659,75.1985,75.5708,18183.0
2019-05-15 11:00:00,77.06,77.33,77.0,77.29,14388.0,75.512,75.7766,75.4532,75.7374,14388.0
2019-05-15 11:30:00,77.34,77.46,77.11,77.36,18047.0,75.7864,75.904,75.561,75.806,18047.0
2019-05-15 12:00:00,77.42,77.55,77.25,77.29,7648.0,75.8648,75.9922,75.6982,75.7374,7648.0
2019-05-15 12:30:00,77.27,77.39,77.15,77.15,9317.0,75.7178,75.8354,75.6002,75.6002,9317.0
2019-05-15 13:00:00,77.23,77.32,77.12,77.26,9998.0,75.6786,75.7668,75.5708,75.708,9998.0
2019-05-15 13:30:00,77.23,77.39,77.23,77.36,16908.0,75.6786,75.8354,75.6786,75.806,16908.0
2019-05-15 14:00:00,77.38,77.56,77.36,77.53,11584.0,75.8256,76.002,75.806,75.9726,11584.0
2019-05-15 14:30:00,77.55,77.57,77.39,77.51,12859.0,75.9922,76.0118,75.8354,75.953,12859.0
2019-05-15 15:00:00,77.49,77.62,77.46,77.59,14515.0,75.9334,76.0608,75.904,76.0314,14515.0
2019-05-15 15:30:00,77.58,77.63,77.35,77.46,119621.0,76.0216,76.0706,75.7962,75.904,119621.0
2019-05-16 09:30:00,77.82,78.07,77.65,77.79,8023.0,76.2568,76.5017,76.0902,76.2274,8023.0
2019-05-16 10:00:00,77.84,78.11,77.77,78.0,8786.0,76.2764,76.5409,76.2078,76.4331,8786.0
2019-05-16 10:30:00,78.01,78.3,77.93,78.26,10007.0,76.4429,76.7271,76.3645,76.6879,10007.0
2019-05-16 11:00:00,78.25,78.29,78.0,78.1,7883.0,76.6781,76.7173,76.4331,76.5311,7883.0
2019-05-16 11:30:00,78.12,78.39,78.12,78.28,8026.0,76.5507,76.8153,76.5507,76.7075,8026.0
2019-05-16 12:00:00,78.22,78.38,78.19,78.3,7509.0,76.6487,76.8055,76.6193,76.7271,7509.0
2019-05-16 12:30:00,78.31,78.31,78.23,78.24,3800.0,76.7369,76.7369,76.6585,76.6683,3800.0
2019-05-16 13:00:00,78.24,78.54,78.24,78.48,11083.0,76.6683,76.9623,76.6683,76.9035,11083.0
2019-05-16 13:30:00,78.47,78.51,78.23,78.28,5970.0,76.8937,76.9329,76.6585,76.7075,5970.0
2019-05-16 14:00:00,78.23,78.46,78.22,78.45,11070.0,76.6585,76.8839,76.6487,76.8741,11070.0
2019-05-16 14:30:00,78.47,78.52,78.4,78.5,5767.0,76.8937,76.9427,76.8251,76.9231,5767.0
2019-05-16 15:00:00,78.47,78.47,78.22,78.38,12290.0,76.8937,76.8937,76.6487,76.8055,12290.0
2019-05-16 15:30:00,78.35,78.41,78.23,78.29,49762.0,76.7761,76.8349,76.6585,76.7173,49762.0
2019-05-17 09:30:00,77.79,78.18,77.35,77.76,4558.0,76.2274,76.6095,75.7962,76.198,4558.0
2019-05-17 10:00:00,77.87,77.94,77.73,77.87,9928.0,76.3058,76.3743,76.1686,76.3058,9928.0
2019-05-17 10:30:00,77.88,78.21,77.75,78.02,21646.0,76.3156,76.6389,76.1882,76.4527,21646.0
2019-05-17 11:00:00,78.02,78.06,77.77,77.77,10473.0,76.4527,76.4919,76.2078,76.2078,10473.0
2019-05-17 11:30:00,77.7,77.82,77.6,77.66,7851.0,76.1392,76.2568,76.0412,76.1,7851.0
2019-05-17 12:00:00,77.76,77.77,77.41,77.45,6303.0,76.198,76.2078,75.855,75.8942,6303.0
2019-05-17 12:30:00,77.47,77.63,77.33,77.62,20677.0,75.9138,76.0706,75.7766,76.0608,20677.0
2019-05-17 13:00:00,77.59,77.8,77.49,77.71,9194.0,76.0314,76.2372,75.9334,76.149,9194.0
2019-05-17 13:30:00,77.64,77.75,77.62,77.64,9183.0,76.0804,76.1882,76.0608,76.0804,9183.0
2019-05-17 14:00:00,77.63,77.7,77.56,77.68,7998.0,76.0706,76.1392,76.002,76.1196,7998.0
2019-05-17 14:30:00,77.68,77.78,77.63,77.69,6150.0,76.1196,76.2176,76.0706,76.1294,6150.0
2019-05-17 15:00:00,77.7,77.74,77.44,77.74,16303.0,76.1392,76.1784,75.8844,76.1784,16303.0
2019-05-17 15:30:00,77.69,77.69,77.36,77.36,37864.0,76.1294,76.1294,75.806,75.806,37864.0
2019-05-20 09:30:00,76.91,77.14,75.84,76.23,23220.0,75.365,75.5904,74.3165,74.6987,23220.0
2019-05-20 10:00:00,76.25,76.33,75.9,76.27,15191.0,74.7183,74.7967,74.3753,74.7379,15191.0
2019-05-20 10:30:00,76.16,76.36,75.99,76.07,13988.0,74.6301,74.8261,74.4635,74.5419,13988.0
2019-05-20 11:00:00,76.09,76.17,75.68,75.91,13991.0,74.5615,74.6399,74.1597,74.3851,13991.0
2019-05-20 11:30:00,75.89,75.92,75.43,75.58,19732.0,74.3655,74.3949,73.9148,74.0618,19732.0
2019-05-20 12:00:00,75.58,75.71,75.47,75.52,13307.0,74.0618,74.1891,73.954,74.003,13307.0
2019-05-20 12:30:00,75.48,75.53,75.27,75.31,13513.0,73.9638,74.0128,73.758,73.7972,13513.0
2019-05-20 13:00:00,75.29,75.51,75.26,75.44,13344.0,73.7776,73.9932,73.7482,73.9246,13344.0
2019-05-20 13:30:00,75.43,75.47,75.15,75.25,15864.0,73.9148,73.954,73.6404,73.7384,15864.0
2019-05-20 14:00:00,75.26,75.55,75.26,75.5,38594.0,73.7482,74.0324,73.7482,73.9834,38594.0
2019-05-20 14:30:00,75.53,75.54,75.22,75.34,54883.0,74.0128,74.0226,73.709,73.8266,54883.0
2019-05-20 15:00:00,75.34,75.54,75.29,75.44,27347.0,73.8266,74.0226,73.7776,73.9246,27347.0
2019-05-20 15:30:00,75.44,75.78,75.42,75.77,81161.0,73.9246,74.2577,73.905,74.2479,81161.0
2019-05-21 09:30:00,76.3,76.62,76.26,76.37,10379.0,74.7673,75.0809,74.7281,74.8359,10379.0
2019-05-21 10:00:00,76.22,76.47,76.14,76.32,4631.0,74.6889,74.9339,74.6105,74.7869,4631.0
2019-05-21 10:30:00,76.36,76.73,76.33,76.63,9364.0,74.8261,75.1887,74.7967,75.0907,9364.0
2019-05-21 11:00:00,76.67,76.67,76.34,76.48,10000.0,75.1299,75.1299,74.8065,74.9437,10000.0
2019-05-21 11:30:00,76.45,76.53,76.35,76.43,10292.0,74.9143,74.9927,74.8163,74.8947,10292.0
2019-05-21 12:00:00,76.43,76.56,76.42,76.55,8259.0,74.8947,75.0221,74.8849,75.0123,8259.0
2019-05-21 12:30:00,76.59,76.6,76.49,76.57,4027.0,75.0515,75.0613,74.9535,75.0319,4027.0
2019-05-21 13:00:00,76.57,76.64,76.49,76.62,4512.0,75.0319,75.1005,74.9535,75.0809,4512.0
2019-05-21 13:30:00,76.62,76.72,76.62,76.66,7936.0,75.0809,75.1789,75.0809,75.1201,7936.0
2019-05-21 14:00:00,76.66,76.81,76.66,76.78,9665.0,75.1201,75.267,75.1201,75.2377,9665.0
2019-05-21 14:30:00,76.81,76.82,76.59,76.62,7500.0,75.267,75.2768,75.0515,75.0809,7500.0
2019-05-21 15:00:00,76.6,76.69,76.56,76.69,12008.0,75.0613,75.1495,75.0221,75.1495,12008.0
2019-05-21 15:30:00,76.69,76.78,76.39,76.5,75470.0,75.1495,75.2377,74.8555,74.9633,75470.0
2019-05-22 09:30:00,76.22,76.55,76.02,76.3,3966.0,74.6889,75.0123,74.4929,74.7673,3966.0
2019-05-22 10:00:00,76.24,76.28,75.94,76.09,12173.0,74.7085,74.7477,74.4145,74.5615,12173.0
2019-05-22 10:30:00,76.15,76.15,75.69,75.69,15877.0,74.6203,74.6203,74.1695,74.1695,15877.0
2019-05-22 11:00:00,75.73,75.95,75.63,75.94,11693.0,74.2087,74.4243,74.1108,74.4145,11693.0
2019-05-22 11:30:00,75.95,76.01,75.73,75.87,10306.0,74.4243,74.4831,74.2087,74.3459,10306.0
2019-05-22 12:00:00,75.84,75.86,75.66,75.66,5190.0,74.3165,74.3361,74.1401,74.1401,5190.0
2019-05-22 12:30:00,75.72,75.75,75.5,75.5,7012.0,74.1989,74.2283,73.9834,73.9834,7012.0
2019-05-22 13:00:00,75.58,75.61,75.42,75.52,6109.0,74.0618,74.0912,73.905,74.003,6109.0
2019-05-22 13:30:00,75.5,75.54,75.42,75.42,8609.0,73.9834,74.0226,73.905,73.905,8609.0
2019-05-22 14:00:00,75.41,75.47,75.28,75.37,12271.0,73.8952,73.954,73.7678,73.856,12271.0
2019-05-22 14:30:00,75.38,75.81,75.38,75.67,25908.0,73.8658,74.2871,73.8658,74.1499,25908.0
2019-05-22 15:00:00,75.68,75.77,75.64,75.69,13479.0,74.1597,74.2479,74.1206,74.1695,13479.0
2019-05-22 15:30:00,75.65,75.87,75.55,75.56,53618.0,74.1303,74.3459,74.0324,74.0422,53618.0
2019-05-23 09:30:00,75.07,75.13,74.61,74.79,4446.0,73.562,73.6208,73.1112,73.2876,4446.0
2019-05-23 10:00:00,74.86,75.06,74.81,74.95,5007.0,73.3562,73.5522,73.3072,73.4444,5007.0
2019-05-23 10:30:00,75.03,75.31,74.99,75.17,12874.0,73.5228,73.7972,73.4836,73.66,12874.0
2019-05-23 11:00:00,75.2,75.37,75.06,75.32,6739.0,73.6894,73.856,73.5522,73.807,6739.0
2019-05-23 11:30:00,75.25,75.25,74.94,74.98,9301.0,73.7384,73.7384,73.4346,73.4738,9301.0
2019-05-23 12:00:00,75.0,75.05,74.89,74.97,8488.0,73.4934,73.5424,73.3856,73.464,8488.0
2019-05-23 12:30:00,74.98,74.98,74.65,74.7,9018.0,73.4738,73.4738,73.1504,73.1994,9018.0
2019-05-23 13:00:00,74.7,74.84,74.66,74.83,4548.0,73.1994,73.3366,73.1602,73.3268,4548.0
2019-05-23 13:30:00,74.79,74.84,74.72,74.72,6778.0,73.2876,73.3366,73.219,73.219,6778.0
2019-05-23 14:00:00,74.72,74.73,74.5,74.52,17374.0,73.219,73.2288,73.0035,73.023,17374.0
2019-05-23 14:30:00,74.51,74.62,74.4,74.45,31975.0,73.0132,73.121,72.9055,72.9545,31975.0
2019-05-23 15:00:00,74.46,74.68,74.26,74.65,20575.0,72.9643,73.1798,72.7683,73.1504,20575.0
2019-05-23 15:30:00,74.63,74.71,74.38,74.5,61224.0,73.1308,73.2092,72.8859,73.0035,61224.0
2019-05-24 09:30:00,74.98,75.12,74.64,74.64,5411.0,73.4738,73.611,73.1406,73.1406,5411.0
2019-05-24 10:00:00,74.76,74.94,74.64,74.76,6894.0,73.2582,73.4346,73.1406,73.2582,6894.0
2019-05-24 10:30:00,74.63,74.73,74.41,74.41,6300.0,73.1308,73.2288,72.9153,72.9153,6300.0
2019-05-24 11:00:00,74.48,74.53,74.24,74.24,7553.0,72.9839,73.0328,72.7487,72.7487,7553.0
2019-05-24 11:30:00,74.23,74.52,74.23,74.41,6844.0,72.7389,73.023,72.7389,72.9153,6844.0
2019-05-24 12:00:00,74.41,74.58,74.31,74.57,7042.0,72.9153,73.0818,72.8173,73.072,7042.0
2019-05-24 12:30:00,74.57,74.76,74.57,74.58,8699.0,73.072,73.2582,73.072,73.0818,8699.0
2019-05-24 13:00:00,74.59,74.61,74.5,74.54,7713.0,73.0916,73.1112,73.0035,73.0426,7713.0
2019-05-24 13:30:00,74.58,74.6,74.42,74.48,33693.0,73.0818,73.1014,72.9251,72.9839,33693.0
2019-05-24 14:00:00,74.48,74.5,74.36,74.41,11313.0,72.9839,73.0035,72.8663,72.9153,11313.0
2019-05-24 14:30:00,74.41,74.58,74.4,74.44,11656.0,72.9153,73.0818,72.9055,72.9447,11656.0
2019-05-24 15:00:00,74.43,74.55,74.36,74.48,9953.0,72.9349,73.0524,72.8663,72.9839,9953.0
2019-05-24 15:30:00,74.49,74.58,74.41,74.5,62433.0,72.9937,73.0818,72.9153,73.0035,62433.0
2019-05-28 09:30:00,74.27,74.74,74.27,74.53,7021.0,72.9663,73.428,72.9663,73.2217,7021.0
2019-05-28 10:00:00,74.56,74.61,74.32,74.46,12433.0,73.2512,73.3003,73.0154,73.1529,12433.0
2019-05-28 10:30:00,74.48,74.5,74.01,74.11,9015.0,73.1726,73.1922,72.7108,72.8091,9015.0
2019-05-28 11:00:00,74.11,74.24,74.03,74.09,11705.0,72.8091,72.9368,72.7305,72.7894,11705.0
2019-05-28 11:30:00,74.02,74.13,73.87,74.07,22155.0,72.7206,72.8287,72.5733,72.7698,22155.0
2019-05-28 12:00:00,74.1,74.13,73.98,74.12,15546.0,72.7992,72.8287,72.6813,72.8189,15546.0
2019-05-28 12:30:00,74.09,74.14,73.95,73.98,7433.0,72.7894,72.8385,72.6519,72.6813,7433.0
2019-05-28 13:00:00,73.97,74.12,73.94,74.03,23173.0,72.6715,72.8189,72.642,72.7305,23173.0
2019-05-28 13:30:00,74.03,74.16,73.99,74.04,20108.0,72.7305,72.8582,72.6912,72.7403,20108.0
2019-05-28 14:00:00,74.05,74.08,73.86,73.91,11670.0,72.7501,72.7796,72.5635,72.6126,11670.0
2019-05-28 14:30:00,73.89,73.95,73.68,73.77,20206.0,72.5929,72.6519,72.3866,72.475,20206.0
2019-05-28 15:00:00,73.73,73.73,73.42,73.42,15082.0,72.4357,72.4357,72.1312,72.1312,15082.0
2019-05-28 15:30:00,73.43,73.54,73.3,73.48,90708.0,72.141,72.2491,72.0133,72.1901,90708.0
2019-05-29 09:30:00,73.23,73.23,72.39,72.64,15253.0,71.9445,71.9445,71.1193,71.3649,15253.0
2019-05-29 10:00:00,72.63,72.88,72.48,72.88,17454.0,71.355,71.6007,71.2077,71.6007,17454.0
2019-05-29 10:30:00,72.87,72.87,72.27,72.31,28328.0,71.5908,71.5908,71.0014,71.0407,28328.0
2019-05-29 11:00:00,72.31,72.7,72.21,72.37,18195.0,71.0407,71.4238,70.9424,71.0996,18195.0
2019-05-29 11:30:00,72.36,72.38,71.92,72.0,14776.0,71.0898,71.1094,70.6575,70.7361,14776.0
2019-05-29 12:00:00,72.03,72.24,71.96,72.2,13413.0,70.7656,70.9719,70.6968,70.9326,13413.0
2019-05-29 12:30:00,72.2,72.24,71.92,71.92,12212.0,70.9326,70.9719,70.6575,70.6575,12212.0
2019-05-29 13:00:00,71.93,72.24,71.91,71.97,16817.0,70.6673,70.9719,70.6477,70.7066,16817.0
2019-05-29 13:30:00,72.0,72.22,71.97,72.09,11311.0,70.7361,70.9522,70.7066,70.8245,11311.0
2019-05-29 14:00:00,72.11,72.18,71.99,72.09,23272.0,70.8442,70.9129,70.7263,70.8245,23272.0
2019-05-29 14:30:00,72.07,72.14,71.87,72.11,61451.0,70.8049,70.8736,70.6084,70.8442,61451.0
2019-05-29 15:00:00,72.1,72.27,71.98,72.27,35844.0,70.8343,71.0014,70.7165,71.0014,35844.0
2019-05-29 15:30:00,72.25,72.51,72.14,72.5,120917.0,70.9817,71.2372,70.8736,71.2273,120917.0
2019-05-30 09:30:00,72.68,73.35,72.47,73.14,9419.0,71.4042,72.0624,71.1979,71.8561,9419.0
2019-05-30 10:00:00,73.27,73.42,73.09,73.21,9780.0,71.9838,72.1312,71.807,71.9249,9780.0
2019-05-30 10:30:00,73.23,73.31,72.88,72.92,13041.0,71.9445,72.0231,71.6007,71.64,13041.0
2019-05-30 11:00:00,72.94,73.12,72.82,72.93,11678.0,71.6596,71.8364,71.5417,71.6498,11678.0
2019-05-30 11:30:00,72.97,73.03,72.64,72.64,24923.0,71.6891,71.748,71.3649,71.3649,24923.0
2019-05-30 12:00:00,72.68,72.74,72.52,72.64,35528.0,71.4042,71.4631,71.247,71.3649,35528.0
2019-05-30 12:30:00,72.61,72.79,72.61,72.71,12055.0,71.3354,71.5122,71.3354,71.4336,12055.0
2019-05-30 13:00:00,72.71,72.71,72.5,72.55,5216.0,71.4336,71.4336,71.2273,71.2764,5216.0
2019-05-30 13:30:00,72.56,72.58,72.46,72.5,9772.0,71.2863,71.3059,71.188,71.2273,9772.0
2019-05-30 14:00:00,72.52,72.56,72.28,72.32,11936.0,71.247,71.2863,71.0112,71.0505,11936.0
2019-05-30 14:30:00,72.33,72.38,72.24,72.3,13656.0,71.0603,71.1094,70.9719,71.0308,13656.0
2019-05-30 15:00:00,72.31,72.41,72.17,72.31,23113.0,71.0407,71.1389,70.9031,71.0407,23113.0
2019-05-30 15:30:00,72.31,72.57,72.26,72.44,66490.0,71.0407,71.2961,70.9915,71.1684,66490.0
2019-05-31 09:30:00,71.8,71.89,71.21,71.64,42433.0,70.5396,70.628,69.96,70.3824,42433.0
2019-05-31 10:00:00,71.65,71.94,71.48,71.64,68017.0,70.3922,70.6772,70.2252,70.3824,68017.0
2019-05-31 10:30:00,71.65,71.88,71.65,71.81,38469.0,70.3922,70.6182,70.3922,70.5494,38469.0
2019-05-31 11:00:00,71.82,72.1,71.78,71.92,22439.0,70.5593,70.8343,70.52,70.6575,22439.0
2019-05-31 11:30:00,71.96,72.02,71.8,71.9,22377.0,70.6968,70.7558,70.5396,70.6379,22377.0
2019-05-31 12:00:00,71.91,72.04,71.87,72.0,29793.0,70.6477,70.7754,70.6084,70.7361,29793.0
2019-05-31 12:30:00,71.99,72.18,71.98,72.12,15328.0,70.7263,70.9129,70.7165,70.854,15328.0
2019-05-31 13:00:00,72.11,72.27,72.07,72.27,15924.0,70.8442,71.0014,70.8049,71.0014,15924.0
2019-05-31 13:30:00,72.26,72.4,72.23,72.23,25554.0,70.9915,71.1291,70.9621,70.9621,25554.0
2019-05-31 14:00:00,72.28,72.29,72.11,72.15,27516.0,71.0112,71.021,70.8442,70.8835,27516.0
2019-05-31 14:30:00,72.11,72.3,72.06,72.23,20937.0,70.8442,71.0308,70.7951,70.9621,20937.0
2019-05-31 15:00:00,72.22,72.24,71.97,72.08,29177.0,70.9522,70.9719,70.7066,70.8147,29177.0
2019-05-31 15:30:00,72.06,72.31,71.94,72.28,122398.0,70.7951,71.0407,70.6772,71.0112,122398.0
2019-06-03 09:30:00,72.25,72.69,71.48,71.48,31205.0,70.9817,71.414,70.2252,70.2252,31205.0
2019-06-03 10:00:00,71.43,71.89,71.1,71.89,20886.0,70.1761,70.628,69.8519,70.628,20886.0
2019-06-03 10:30:00,71.86,72.12,71.76,71.94,20617.0,70.5986,70.854,70.5003,70.6772,20617.0
2019-06-03 11:00:00,71.95,71.95,71.52,71.66,22108.0,70.687,70.687,70.2645,70.4021,22108.0
2019-06-03 11:30:00,71.62,71.71,71.29,71.38,12213.0,70.3628,70.4512,70.0386,70.127,12213.0
2019-06-03 12:00:00,71.38,71.54,71.1,71.13,28227.0,70.127,70.2842,69.8519,69.8814,28227.0
2019-06-03 12:30:00,71.12,71.26,71.01,71.11,17959.0,69.8716,70.0091,69.7635,69.8617,17959.0
2019-06-03 13:00:00,71.12,71.59,71.05,71.47,18753.0,69.8716,70.3333,69.8028,70.2154,18753.0
2019-06-03 13:30:00,71.47,71.56,71.19,71.52,15987.0,70.2154,70.3038,69.9403,70.2645,15987.0
2019-06-03 14:00:00,71.52,71.73,71.47,71.55,15808.0,70.2645,70.4708,70.2154,70.294,15808.0
2019-06-03 14:30:00,71.59,71.68,71.42,71.46,11387.0,70.3333,70.4217,70.1663,70.2056,11387.0
2019-06-03 15:00:00,71.45,71.47,71.2,71.27,22689.0,70.1958,70.2154,69.9501,70.0189,22689.0
2019-06-03 15:30:00,71.25,71.63,71.15,71.56,64991.0,69.9993,70.3726,69.901,70.3038,64991.0
2019-06-04 09:30:00,72.25,72.48,71.72,72.02,14882.0,70.9817,71.2077,70.461,70.7558,14882.0
2019-06-04 10:00:00,72.07,72.16,71.95,72.16,13492.0,70.8049,70.8933,70.687,70.8933,13492.0
2019-06-04 10:30:00,72.18,72.26,71.94,72.26,5368.0,70.9129,70.9915,70.6772,70.9915,5368.0
2019-06-04 11:00:00,72.24,72.37,72.09,72.35,14919.0,70.9719,71.0996,70.8245,71.08,14919.0
2019-06-04 11:30:00,72.35,72.53,72.3,72.47,7945.0,71.08,71.2568,71.0308,71.1979,7945.0
2019-06-04 12:00:00,72.42,72.42,72.23,72.29,7344.0,71.1487,71.1487,70.9621,71.021,7344.0
2019-06-04 12:30:00,72.33,72.57,72.22,72.56,10256.0,71.0603,71.2961,70.9522,71.2863,10256.0
2019-06-04 13:00:00,72.6,72.61,72.31,72.39,17657.0,71.3256,71.3354,71.0407,71.1193,17657.0
2019-06-04 13:30:00,72.35,72.53,72.33,72.52,9705.0,71.08,71.2568,71.0603,71.247,9705.0
2019-06-04 14:00:00,72.52,72.6,72.34,72.41,19811.0,71.247,71.3256,71.0701,71.1389,19811.0
2019-06-04 14:30:00,72.44,72.63,72.35,72.57,22616.0,71.1684,71.355,71.08,71.2961,22616.0
2019-06-04 15:00:00,72.58,72.89,72.56,72.85,14351.0,71.3059,71.6105,71.2863,71.5712,14351.0
2019-06-04 15:30:00,72.82,73.08,72.69,72.96,59083.0,71.5417,71.7971,71.414,71.6793,59083.0
2019-06-05 09:30:00,73.22,73.39,72.57,72.65,6800.0,71.9347,72.1017,71.2961,71.3747,6800.0
2019-06-05 10:00:00,72.69,72.82,72.37,72.37,9467.0,71.414,71.5417,71.0996,71.0996,9467.0
2019-06-05 10:30:00,72.37,72.37,71.67,71.74,24059.0,71.0996,71.0996,70.4119,70.4807,24059.0
2019-06-05 11:00:00,71.77,71.85,71.61,71.71,36581.0,70.5101,70.5887,70.3529,70.4512,36581.0
2019-06-05 11:30:00,71.71,72.06,71.71,71.95,29985.0,70.4512,70.7951,70.4512,70.687,29985.0
2019-06-05 12:00:00,71.97,72.05,71.85,72.05,16478.0,70.7066,70.7852,70.5887,70.7852,16478.0
2019-06-05 12:30:00,72.04,72.24,71.95,72.22,11237.0,70.7754,70.9719,70.687,70.9522,11237.0
2019-06-05 13:00:00,72.21,72.43,72.17,72.4,8145.0,70.9424,71.1586,70.9031,71.1291,8145.0
2019-06-05 13:30:00,72.38,72.57,72.37,72.48,12702.0,71.1094,71.2961,71.0996,71.2077,12702.0
2019-06-05 14:00:00,72.52,72.63,72.45,72.49,13518.0,71.247,71.355,71.1782,71.2175,13518.0
2019-06-05 14:30:00,72.49,72.64,72.48,72.64,15860.0,71.2175,71.3649,71.2077,71.3649,15860.0
2019-06-05 15:00:00,72.63,72.78,72.63,72.73,19470.0,71.355,71.5024,71.355,71.4533,19470.0
2019-06-05 15:30:00,72.73,72.84,72.64,72.84,60091.0,71.4533,71.5614,71.3649,71.5614,60091.0
2019-06-06 09:30:00,72.73,73.06,72.64,72.71,4223.0,71.4533,71.7775,71.3649,71.4336,4223.0
2019-06-06 10:00:00,72.62,72.67,72.3,72.42,5100.0,71.3452,71.3943,71.0308,71.1487,5100.0
2019-06-06 10:30:00,72.32,72.63,72.31,72.4,10875.0,71.0505,71.355,71.0407,71.1291,10875.0
2019-06-06 11:00:00,72.43,72.55,72.34,72.51,7527.0,71.1586,71.2764,71.0701,71.2372,7527.0
2019-06-06 11:30:00,72.44,72.49,71.93,71.96,14207.0,71.1684,71.2175,70.6673,70.6968,14207.0
2019-06-06 12:00:00,71.97,72.16,71.94,72.16,6392.0,70.7066,70.8933,70.6772,70.8933,6392.0
2019-06-06 12:30:00,72.12,72.25,72.09,72.23,7374.0,70.854,70.9817,70.8245,70.9621,7374.0
2019-06-06 13:00:00,72.23,72.32,72.16,72.2,11082.0,70.9621,71.0505,70.8933,70.9326,11082.0
2019-06-06 13:30:00,72.21,72.24,72.11,72.21,9740.0,70.9424,70.9719,70.8442,70.9424,9740.0
2019-06-06 14:00:00,72.23,72.32,72.13,72.18,18900.0,70.9621,71.0505,70.8638,70.9129,18900.0
2019-06-06 14:30:00,72.2,72.54,72.2,72.48,8742.0,70.9326,71.2666,70.9326,71.2077,8742.0
2019-06-06 15:00:00,72.5,72.64,72.42,72.62,22739.0,71.2273,71.3649,71.1487,71.3452,22739.0
2019-06-06 15:30:00,72.61,72.94,72.55,72.6,98038.0,71.3354,71.6596,71.2764,71.3256,98038.0
2019-06-07 09:30:00,72.93,73.67,72.93,73.43,5439.0,71.6498,72.3768,71.6498,72.141,5439.0
2019-06-07 10:00:00,73.49,73.63,73.42,73.54,6806.0,72.1999,72.3375,72.1312,72.2491,6806.0
2019-06-07 10:30:00,73.55,74.2,73.54,74.04,9614.0,72.2589,72.8975,72.2491,72.7403,9614.0
2019-06-07 11:00:00,74.04,74.04,73.5,73.59,14119.0,72.7403,72.7403,72.2098,72.2982,14119.0
2019-06-07 11:30:00,73.62,73.8,73.57,73.78,9211.0,72.3277,72.5045,72.2785,72.4849,9211.0
2019-06-07 12:00:00,73.82,73.99,73.77,73.93,10945.0,72.5242,72.6912,72.475,72.6322,10945.0
2019-06-07 12:30:00,73.92,73.97,73.81,73.9,9192.0,72.6224,72.6715,72.5143,72.6028,9192.0
2019-06-07 13:00:00,73.89,73.97,73.82,73.9,7411.0,72.5929,72.6715,72.5242,72.6028,7411.0
2019-06-07 13:30:00,73.88,73.98,73.82,73.94,6407.0,72.5831,72.6813,72.5242,72.642,6407.0
2019-06-07 14:00:00,73.94,74.03,73.87,74.0,7415.0,72.642,72.7305,72.5733,72.701,7415.0
2019-06-07 14:30:00,74.01,74.08,73.84,73.84,10328.0,72.7108,72.7796,72.5438,72.5438,10328.0
2019-06-07 15:00:00,73.84,74.05,73.78,73.93,11801.0,72.5438,72.7501,72.4849,72.6322,11801.0
2019-06-07 15:30:00,73.93,73.93,73.61,73.63,37349.0,72.6322,72.6322,72.3178,72.3375,37349.0
2019-06-10 09:30:00,74.12,74.64,74.07,74.53,11644.0,72.8189,73.3298,72.7698,73.2217,11644.0
2019-06-10 10:00:00,74.56,74.77,74.41,74.77,7750.0,73.2512,73.4575,73.1038,73.4575,7750.0
2019-06-10 10:30:00,74.77,74.84,74.54,74.64,9584.0,73.4575,73.5262,73.2315,73.3298,9584.0
2019-06-10 11:00:00,74.56,74.68,74.48,74.68,10028.0,73.2512,73.3691,73.1726,73.3691,10028.0
2019-06-10 11:30:00,74.67,74.99,74.61,74.92,14531.0,73.3592,73.6736,73.3003,73.6048,14531.0
2019-06-10 12:00:00,74.92,74.95,74.65,74.66,11640.0,73.6048,73.6343,73.3396,73.3494,11640.0
2019-06-10 12:30:00,74.67,74.78,74.61,74.71,9686.0,73.3592,73.4673,73.3003,73.3985,9686.0
2019-06-10 13:00:00,74.73,74.91,74.7,74.9,7865.0,73.4182,73.595,73.3887,73.5852,7865.0
2019-06-10 13:30:00,74.93,74.98,74.79,74.95,14213.0,73.6147,73.6638,73.4771,73.6343,14213.0
2019-06-10 14:00:00,74.89,74.89,74.6,74.65,14236.0,73.5754,73.5754,73.2905,73.3396,14236.0
2019-06-10 14:30:00,74.64,74.68,74.55,74.64,10554.0,73.3298,73.3691,73.2413,73.3298,10554.0
2019-06-10 15:00:00,74.63,74.7,74.47,74.47,7990.0,73.3199,73.3887,73.1627,73.1627,7990.0
2019-06-10 15:30:00,74.47,74.77,74.44,74.76,69338.0,73.1627,73.4575,73.1333,73.4477,69338.0
2019-06-11 09:30:00,74.9,75.98,74.9,75.68,16723.0,73.5852,74.6462,73.5852,74.3515,16723.0
2019-06-11 10:00:00,75.54,75.66,75.39,75.4,6349.0,74.214,74.3319,74.0666,74.0764,6349.0
2019-06-11 10:30:00,75.42,75.47,75.2,75.2,8158.0,74.0961,74.1452,73.8799,73.8799,8158.0
2019-06-11 11:00:00,75.19,75.5,75.07,75.07,21345.0,73.8701,74.1747,73.7522,73.7522,21345.0
2019-06-11 11:30:00,75.08,75.09,74.92,75.01,6472.0,73.762,73.7719,73.6048,73.6933,6472.0
2019-06-11 12:00:00,74.96,74.96,74.79,74.87,9222.0,73.6441,73.6441,73.4771,73.5557,9222.0
2019-06-11 12:30:00,74.92,74.93,74.79,74.82,13226.0,73.6048,73.6147,73.4771,73.5066,13226.0
2019-06-11 13:00:00,74.83,75.03,74.82,74.91,9425.0,73.5164,73.7129,73.5066,73.595,9425.0
2019-06-11 13:30:00,74.9,75.18,74.9,75.12,5432.0,73.5852,73.8603,73.5852,73.8013,5432.0
2019-06-11 14:00:00,75.16,75.27,75.11,75.16,6846.0,73.8406,73.9487,73.7915,73.8406,6846.0
2019-06-11 14:30:00,75.15,75.15,74.95,75.02,8916.0,73.8308,73.8308,73.6343,73.7031,8916.0
2019-06-11 15:00:00,75.02,75.08,74.93,75.01,9836.0,73.7031,73.762,73.6147,73.6933,9836.0
2019-06-11 15:30:00,75.0,75.17,74.93,75.06,46375.0,73.6834,73.8505,73.6147,73.7424,46375.0
2019-06-12 09:30:00,75.01,75.35,74.53,75.13,7768.0,73.6933,74.0273,73.2217,73.8112,7768.0
2019-06-12 10:00:00,75.12,75.24,74.78,74.91,8947.0,73.8013,73.9192,73.4673,73.595,8947.0
2019-06-12 10:30:00,74.94,75.17,74.87,74.88,7414.0,73.6245,73.8505,73.5557,73.5655,7414.0
2019-06-12 11:00:00,74.95,75.09,74.84,74.95,8012.0,73.6343,73.7719,73.5262,73.6343,8012.0
2019-06-12 11:30:00,75.04,75.04,74.87,74.91,4611.0,73.7227,73.7227,73.5557,73.595,4611.0
2019-06-12 12:00:00,74.91,75.09,74.91,75.06,8725.0,73.595,73.7719,73.595,73.7424,8725.0
2019-06-12 12:30:00,75.04,75.2,75.0,75.1,9814.0,73.7227,73.8799,73.6834,73.7817,9814.0
2019-06-12 13:00:00,75.04,75.05,74.95,74.97,5282.0,73.7227,73.7326,73.6343,73.654,5282.0
2019-06-12 13:30:00,74.96,75.07,74.96,75.05,7569.0,73.6441,73.7522,73.6441,73.7326,7569.0
2019-06-12 14:00:00,75.02,75.1,74.99,75.09,8683.0,73.7031,73.7817,73.6736,73.7719,8683.0
2019-06-12 14:30:00,75.07,75.22,75.02,75.13,8729.0,73.7522,73.8996,73.7031,73.8112,8729.0
2019-06-12 15:00:00,75.14,75.14,74.97,74.99,8347.0,73.821,73.821,73.654,73.6736,8347.0
2019-06-12 15:30:00,74.99,75.01,74.83,74.83,33010.0,73.6736,73.6933,73.5164,73.5164,33010.0
2019-06-13 09:30:00,75.11,75.11,74.5,74.5,3879.0,73.7915,73.7915,73.1922,73.1922,3879.0
2019-06-13 10:00:00,74.42,74.65,74.31,74.61,8451.0,73.1136,73.3396,73.0056,73.3003,8451.0
2019-06-13 10:30:00,74.6,74.61,74.45,74.51,5200.0,73.2905,73.3003,73.1431,73.202,5200.0
2019-06-13 11:00:00,74.5,75.08,74.42,74.94,9810.0,73.1922,73.762,73.1136,73.6245,9810.0
2019-06-13 11:30:00,74.98,75.06,74.86,74.98,7499.0,73.6638,73.7424,73.5459,73.6638,7499.0
2019-06-13 12:00:00,74.95,75.13,74.92,75.09,7999.0,73.6343,73.8112,73.6048,73.7719,7999.0
2019-06-13 12:30:00,75.1,75.24,75.09,75.22,5750.0,73.7817,73.9192,73.7719,73.8996,5750.0
2019-06-13 13:00:00,75.21,75.23,75.06,75.13,8308.0,73.8898,73.9094,73.7424,73.8112,8308.0
2019-06-13 13:30:00,75.12,75.15,75.05,75.1,5374.0,73.8013,73.8308,73.7326,73.7817,5374.0
2019-06-13 14:00:00,75.11,75.13,74.89,74.95,15338.0,73.7915,73.8112,73.5754,73.6343,15338.0
2019-06-13 14:30:00,74.97,75.04,74.86,74.94,10382.0,73.654,73.7227,73.5459,73.6245,10382.0
2019-06-13 15:00:00,74.93,74.93,74.74,74.87,14523.0,73.6147,73.6147,73.428,73.5557,14523.0
2019-06-13 15:30:00,74.88,74.92,74.76,74.89,43309.0,73.5655,73.6048,73.4477,73.5754,43309.0
2019-06-14 09:30:00,74.86,74.86,74.16,74.16,25724.0,73.5459,73.5459,72.8582,72.8582,25724.0
2019-06-14 10:00:00,74.16,74.77,74.13,74.71,7802.0,72.8582,73.4575,72.8287,73.3985,7802.0
2019-06-14 10:30:00,74.6,74.81,74.25,74.75,10994.0,73.2905,73.4968,72.9466,73.4378,10994.0
2019-06-14 11:00:00,74.75,74.8,74.43,74.62,8813.0,73.4378,73.487,73.1234,73.3101,8813.0
2019-06-14 11:30:00,74.63,74.68,74.53,74.62,8304.0,73.3199,73.3691,73.2217,73.3101,8304.0
2019-06-14 12:00:00,74.59,74.64,74.51,74.63,8725.0,73.2806,73.3298,73.202,73.3199,8725.0
2019-06-14 12:30:00,74.65,74.69,74.52,74.64,10100.0,73.3396,73.3789,73.2119,73.3298,10100.0
2019-06-14 13:00:00,74.62,74.68,74.61,74.62,5499.0,73.3101,73.3691,73.3003,73.3101,5499.0
2019-06-14 13:30:00,74.65,74.71,74.55,74.61,8425.0,73.3396,73.3985,73.2413,73.3003,8425.0
2019-06-14 14:00:00,74.61,74.67,74.57,74.65,10300.0,73.3003,73.3592,73.261,73.3396,10300.0
2019-06-14 14:30:00,74.7,74.74,74.66,74.74,6476.0,73.3887,73.428,73.3494,73.428,6476.0
2019-06-14 15:00:00,74.71,74.95,74.71,74.86,11426.0,73.3985,73.6343,73.3985,73.5459,11426.0
2019-06-14 15:30:00,74.85,74.95,74.64,74.65,43601.0,73.5361,73.6343,73.3298,73.3396,43601.0
2019-06-17 09:30:00,74.63,74.63,73.93,74.23,9101.0,73.3199,73.3199,72.6322,72.927,9101.0
2019-06-17 10:00:00,74.26,74.68,74.22,74.54,9142.0,72.9564,73.3691,72.9171,73.2315,9142.0
2019-06-17 10:30:00,74.52,74.53,74.36,74.49,9813.0,73.2119,73.2217,73.0547,73.1824,9813.0
2019-06-17 11:00:00,74.49,74.61,74.41,74.48,12251.0,73.1824,73.3003,73.1038,73.1726,12251.0
2019-06-17 11:30:00,74.48,74.61,74.48,74.54,10189.0,73.1726,73.3003,73.1726,73.2315,10189.0
2019-06-17 12:00:00,74.51,74.58,74.44,74.51,9475.0,73.202,73.2708,73.1333,73.202,9475.0
2019-06-17 12:30:00,74.52,74.57,74.44,74.45,6975.0,73.2119,73.261,73.1333,73.1431,6975.0
2019-06-17 13:00:00,74.46,74.47,74.39,74.43,9460.0,73.1529,73.1627,73.0841,73.1234,9460.0
2019-06-17 13:30:00,74.4,74.47,74.36,74.44,9402.0,73.094,73.1627,73.0547,73.1333,9402.0
2019-06-17 14:00:00,74.46,74.58,74.46,74.58,15017.0,73.1529,73.2708,73.1529,73.2708,15017.0
2019-06-17 14:30:00,74.6,74.81,74.6,74.71,16890.0,73.2905,73.4968,73.2905,73.3985,16890.0
2019-06-17 15:00:00,74.71,74.74,74.66,74.71,16396.0,73.3985,73.428,73.3494,73.3985,16396.0
2019-06-17 15:30:00,74.73,74.73,74.23,74.46,62857.0,73.4182,73.4182,72.927,73.1529,62857.0
2019-06-18 09:30:00,74.92,76.68,74.92,76.57,37684.0,73.6048,75.334,73.6048,75.2259,37684.0
2019-06-18 10:00:00,76.56,76.57,76.34,76.53,17582.0,75.2161,75.2259,74.9999,75.1866,17582.0
2019-06-18 10:30:00,76.56,76.62,76.2,76.48,16398.0,75.2161,75.275,74.8624,75.1375,16398.0
2019-06-18 11:00:00,76.45,76.57,76.23,76.42,15481.0,75.108,75.2259,74.8918,75.0785,15481.0
2019-06-18 11:30:00,76.39,76.42,75.96,76.05,15502.0,75.049,75.0785,74.6266,74.715,15502.0
2019-06-18 12:00:00,76.05,76.16,75.96,76.09,13491.0,74.715,74.8231,74.6266,74.7543,13491.0
2019-06-18 12:30:00,76.09,76.18,76.04,76.04,10116.0,74.7543,74.8427,74.7052,74.7052,10116.0
2019-06-18 13:00:00,76.05,76.07,75.83,75.85,16924.0,74.715,74.7347,74.4989,74.5185,16924.0
2019-06-18 13:30:00,75.89,76.11,75.89,76.11,14435.0,74.5578,74.774,74.5578,74.774,14435.0
2019-06-18 14:00:00,76.09,76.16,76.04,76.12,66784.0,74.7543,74.8231,74.7052,74.7838,66784.0
2019-06-18 14:30:00,76.12,76.14,76.0,76.03,20016.0,74.7838,74.8034,74.6659,74.6954,20016.0
2019-06-18 15:00:00,76.02,76.16,75.98,76.04,28648.0,74.6855,74.8231,74.6462,74.7052,28648.0
2019-06-18 15:30:00,76.04,76.04,75.72,75.99,85689.0,74.7052,74.7052,74.3908,74.6561,85689.0
2019-06-19 09:30:00,76.05,76.52,75.84,75.97,12019.0,74.715,75.1768,74.5087,74.6364,12019.0
2019-06-19 10:00:00,75.95,76.01,75.33,75.45,7454.0,74.6168,74.6757,74.0076,74.1255,7454.0
2019-06-19 10:30:00,75.53,75.58,75.14,75.19,7416.0,74.2041,74.2533,73.821,73.8701,7416.0
2019-06-19 11:00:00,75.19,75.4,75.19,75.34,8044.0,73.8701,74.0764,73.8701,74.0175,8044.0
2019-06-19 11:30:00,75.37,75.41,75.06,75.24,5622.0,74.0469,74.0862,73.7424,73.9192,5622.0
2019-06-19 12:00:00,75.18,75.2,74.98,75.03,11777.0,73.8603,73.8799,73.6638,73.7129,11777.0
2019-06-19 12:30:00,75.02,75.02,74.71,74.77,8475.0,73.7031,73.7031,73.3985,73.4575,8475.0
2019-06-19 13:00:00,74.86,74.88,74.7,74.75,4428.0,73.5459,73.5655,73.3887,73.4378,4428.0
2019-06-19 13:30:00,74.76,74.95,74.73,74.95,6277.0,73.4477,73.6343,73.4182,73.6343,6277.0
2019-06-19 14:00:00,74.98,75.35,74.87,75.02,8515.0,73.6638,74.0273,73.5557,73.7031,8515.0
2019-06-19 14:30:00,75.03,75.23,74.99,75.08,7635.0,73.7129,73.9094,73.6736,73.762,7635.0
2019-06-19 15:00:00,75.12,75.29,75.12,75.28,10312.0,73.8013,73.9684,73.8013,73.9585,10312.0
2019-06-19 15:30:00,75.29,75.47,75.21,75.33,31948.0,73.9684,74.1452,73.8898,74.0076,31948.0
2019-06-20 09:30:00,75.7,75.94,75.55,75.86,7391.0,74.3712,74.6069,74.2238,74.5283,7391.0
2019-06-20 10:00:00,75.86,75.96,75.61,75.68,3826.0,74.5283,74.6266,74.2827,74.3515,3826.0
2019-06-20 10:30:00,75.69,75.84,75.47,75.48,8297.0,74.3613,74.5087,74.1452,74.155,8297.0
2019-06-20 11:00:00,75.52,75.64,75.4,75.46,4455.0,74.1943,74.3122,74.0764,74.1354,4455.0
2019-06-20 11:30:00,75.49,75.54,75.25,75.37,8959.0,74.1648,74.214,73.9291,74.0469,8959.0
2019-06-20 12:00:00,75.37,75.45,75.14,75.4,11746.0,74.0469,74.1255,73.821,74.0764,11746.0
2019-06-20 12:30:00,75.44,75.46,75.31,75.4,6444.0,74.1157,74.1354,73.988,74.0764,6444.0
2019-06-20 13:00:00,75.42,75.53,75.42,75.53,5612.0,74.0961,74.2041,74.0961,74.2041,5612.0
2019-06-20 13:30:00,75.52,75.61,75.43,75.47,5984.0,74.1943,74.2827,74.1059,74.1452,5984.0
2019-06-20 14:00:00,75.52,75.54,75.39,75.52,9149.0,74.1943,74.214,74.0666,74.1943,9149.0
2019-06-20 14:30:00,75.47,75.65,75.47,75.64,8932.0,74.1452,74.322,74.1452,74.3122,8932.0
2019-06-20 15:00:00,75.58,75.62,75.4,75.58,12752.0,74.2533,74.2926,74.0764,74.2533,12752.0
2019-06-20 15:30:00,75.56,75.68,75.48,75.48,28391.0,74.2336,74.3515,74.155,74.155,28391.0
2019-06-21 09:30:00,75.12,75.31,74.89,75.21,28373.0,73.8013,73.988,73.5754,73.8898,28373.0
2019-06-21 10:00:00,75.28,75.29,75.02,75.22,6712.0,73.9585,73.9684,73.7031,73.8996,6712.0
2019-06-21 10:30:00,75.27,75.3,74.88,74.95,11797.0,73.9487,73.9782,73.5655,73.6343,11797.0
2019-06-21 11:00:00,74.99,75.35,74.98,75.2,5663.0,73.6736,74.0273,73.6638,73.8799,5663.0
2019-06-21 11:30:00,75.32,75.33,75.12,75.14,3148.0,73.9978,74.0076,73.8013,73.821,3148.0
2019-06-21 12:00:00,75.16,75.26,75.07,75.13,3339.0,73.8406,73.9389,73.7522,73.8112,3339.0
2019-06-21 12:30:00,75.15,75.29,75.1,75.23,3545.0,73.8308,73.9684,73.7817,73.9094,3545.0
2019-06-21 13:00:00,75.22,75.25,74.9,75.0,9804.0,73.8996,73.9291,73.5852,73.6834,9804.0
2019-06-21 13:30:00,74.97,75.01,74.94,75.01,7838.0,73.654,73.6933,73.6245,73.6933,7838.0
2019-06-21 14:00:00,75.09,75.11,74.99,75.11,3936.0,73.7719,73.7915,73.6736,73.7915,3936.0
2019-06-21 14:30:00,75.11,75.14,75.0,75.0,4672.0,73.7915,73.821,73.6834,73.6834,4672.0
2019-06-21 15:00:00,75.03,75.19,75.01,75.08,9194.0,73.7129,73.8701,73.6933,73.762,9194.0
2019-06-21 15:30:00,75.09,75.11,74.85,74.92,43218.0,73.7719,73.7915,73.5361,73.6048,43218.0
2019-06-24 09:30:00,74.85,75.16,74.63,75.16,10301.0,73.5361,73.8406,73.3199,73.8406,10301.0
2019-06-24 10:00:00,75.12,75.18,74.85,75.18,16554.0,73.8013,73.8603,73.5361,73.8603,16554.0
2019-06-24 10:30:00,75.14,75.18,74.79,74.81,17559.0,73.821,73.8603,73.4771,73.4968,17559.0
2019-06-24 11:00:00,74.85,75.0,74.76,74.81,11600.0,73.5361,73.6834,73.4477,73.4968,11600.0
2019-06-24 11:30:00,74.82,74.93,74.72,74.72,10756.0,73.5066,73.6147,73.4084,73.4084,10756.0
2019-06-24 12:00:00,74.73,74.81,74.56,74.56,12584.0,73.4182,73.4968,73.2512,73.2512,12584.0
2019-06-24 12:30:00,74.56,74.59,74.29,74.35,8394.0,73.2512,73.2806,72.9859,73.0449,8394.0
2019-06-24 13:00:00,74.38,74.49,74.33,74.44,5900.0,73.0743,73.1824,73.0252,73.1333,5900.0
2019-06-24 13:30:00,74.44,74.6,74.41,74.46,8271.0,73.1333,73.2905,73.1038,73.1529,8271.0
2019-06-24 14:00:00,74.48,74.68,74.47,74.48,7148.0,73.1726,73.3691,73.1627,73.1726,7148.0
2019-06-24 14:30:00,74.42,74.6,74.39,74.55,9146.0,73.1136,73.2905,73.0841,73.2413,9146.0
2019-06-24 15:00:00,74.53,74.55,74.43,74.48,11145.0,73.2217,73.2413,73.1234,73.1726,11145.0
2019-06-24 15:30:00,74.46,74.56,74.39,74.55,56244.0,73.1529,73.2512,73.0841,73.2413,56244.0
2019-06-25 09:30:00,74.49,74.9,74.34,74.74,12352.0,73.1824,73.5852,73.035,73.428,12352.0
2019-06-25 10:00:00,74.88,75.11,74.88,75.03,9241.0,73.5655,73.7915,73.5655,73.7129,9241.0
2019-06-25 10:30:00,75.08,75.09,74.42,74.46,11224.0,73.762,73.7719,73.1136,73.1529,11224.0
2019-06-25 11:00:00,74.55,74.69,74.43,74.53,9739.0,73.2413,73.3789,73.1234,73.2217,9739.0
2019-06-25 11:30:00,74.53,74.55,74.4,74.51,7336.0,73.2217,73.2413,73.094,73.202,7336.0
2019-06-25 12:00:00,74.48,74.48,74.19,74.2,10420.0,73.1726,73.1726,72.8877,72.8975,10420.0
2019-06-25 12:30:00,74.18,74.18,73.87,73.87,11799.0,72.8778,72.8778,72.5733,72.5733,11799.0
2019-06-25 13:00:00,73.84,73.96,73.76,73.88,9863.0,72.5438,72.6617,72.4652,72.5831,9863.0
2019-06-25 13:30:00,73.89,73.9,73.61,73.62,10692.0,72.5929,72.6028,72.3178,72.3277,10692.0
2019-06-25 14:00:00,73.6,73.81,73.48,73.51,15158.0,72.308,72.5143,72.1901,72.2196,15158.0
2019-06-25 14:30:00,73.49,73.51,73.28,73.41,14501.0,72.1999,72.2196,71.9936,72.1214,14501.0
2019-06-25 15:00:00,73.44,73.56,73.23,73.26,19849.0,72.1508,72.2687,71.9445,71.974,19849.0
2019-06-25 15:30:00,73.25,73.28,73.1,73.24,58641.0,71.9642,71.9936,71.8168,71.9543,58641.0
2019-06-26 09:30:00,73.3,73.44,73.05,73.44,24119.0,72.0133,72.1508,71.7677,72.1508,24119.0
2019-06-26 10:00:00,73.45,73.8,73.43,73.58,25612.0,72.1607,72.5045,72.141,72.2884,25612.0
2019-06-26 10:30:00,73.63,73.67,73.35,73.37,19682.0,72.3375,72.3768,72.0624,72.0821,19682.0
2019-06-26 11:00:00,73.35,73.53,73.34,73.39,13001.0,72.0624,72.2392,72.0526,72.1017,13001.0
2019-06-26 11:30:00,73.43,73.45,73.18,73.26,10590.0,72.141,72.1607,71.8954,71.974,10590.0
2019-06-26 12:00:00,73.17,73.42,73.17,73.4,6939.0,71.8856,72.1312,71.8856,72.1115,6939.0
2019-06-26 12:30:00,73.38,73.43,73.34,73.41,4319.0,72.0919,72.141,72.0526,72.1214,4319.0
2019-06-26 13:00:00,73.35,73.53,73.26,73.26,14583.0,72.0624,72.2392,71.974,71.974,14583.0
2019-06-26 13:30:00,73.25,73.31,72.96,73.02,13618.0,71.9642,72.0231,71.6793,71.7382,13618.0
2019-06-26 14:00:00,73.02,73.23,73.0,73.19,9754.0,71.7382,71.9445,71.7185,71.9052,9754.0
2019-06-26 14:30:00,73.18,73.31,73.09,73.3,10015.0,71.8954,72.0231,71.807,72.0133,10015.0
2019-06-26 15:00:00,73.34,73.51,73.34,73.44,11654.0,72.0526,72.2196,72.0526,72.1508,11654.0
2019-06-26 15:30:00,73.45,73.58,73.36,73.48,73251.0,72.1607,72.2884,72.0722,72.1901,73251.0
2019-06-27 09:30:00,73.79,73.83,73.59,73.7,9102.0,72.4947,72.534,72.2982,72.4063,9102.0
2019-06-27 10:00:00,73.76,74.04,73.73,74.04,4890.0,72.4652,72.7403,72.4357,72.7403,4890.0
2019-06-27 10:30:00,74.26,74.29,73.97,74.13,6761.0,72.9564,72.9859,72.6715,72.8287,6761.0
2019-06-27 11:00:00,74.19,74.5,74.09,74.5,16381.0,72.8877,73.1922,72.7894,73.1922,16381.0
2019-06-27 11:30:00,74.48,74.67,74.38,74.64,9932.0,73.1726,73.3592,73.0743,73.3298,9932.0
2019-06-27 12:00:00,74.65,74.71,74.47,74.58,14572.0,73.3396,73.3985,73.1627,73.2708,14572.0
2019-06-27 12:30:00,74.54,74.58,74.41,74.5,4310.0,73.2315,73.2708,73.1038,73.1922,4310.0
2019-06-27 13:00:00,74.51,74.65,74.49,74.53,3750.0,73.202,73.3396,73.1824,73.2217,3750.0
2019-06-27 13:30:00,74.55,74.57,74.4,74.49,7627.0,73.2413,73.261,73.094,73.1824,7627.0
2019-06-27 14:00:00,74.46,74.66,74.46,74.64,6841.0,73.1529,73.3494,73.1529,73.3298,6841.0
2019-06-27 14:30:00,74.67,74.95,74.61,74.87,21521.0,73.3592,73.6343,73.3003,73.5557,21521.0
2019-06-27 15:00:00,74.87,75.13,74.87,75.11,15295.0,73.5557,73.8112,73.5557,73.7915,15295.0
2019-06-27 15:30:00,75.1,75.15,74.94,75.15,65870.0,73.7817,73.8308,73.6245,73.8308,65870.0
2019-06-28 09:30:00,75.38,75.72,74.91,75.72,8469.0,74.0568,74.3908,73.595,74.3908,8469.0
2019-06-28 10:00:00,75.79,75.8,75.58,75.8,5874.0,74.4596,74.4694,74.2533,74.4694,5874.0
2019-06-28 10:30:00,75.81,75.91,75.69,75.89,6541.0,74.4792,74.5775,74.3613,74.5578,6541.0
2019-06-28 11:00:00,75.86,75.92,75.72,75.8,9047.0,74.5283,74.5873,74.3908,74.4694,9047.0
2019-06-28 11:30:00,75.84,76.13,75.84,75.88,12577.0,74.5087,74.7936,74.5087,74.548,12577.0
2019-06-28 12:00:00,75.92,76.1,75.9,76.07,6859.0,74.5873,74.7641,74.5676,74.7347,6859.0
2019-06-28 12:30:00,76.04,76.13,75.97,75.97,6475.0,74.7052,74.7936,74.6364,74.6364,6475.0
2019-06-28 13:00:00,75.97,76.0,75.9,75.96,6990.0,74.6364,74.6659,74.5676,74.6266,6990.0
2019-06-28 13:30:00,75.97,76.1,75.93,75.95,9094.0,74.6364,74.7641,74.5971,74.6168,9094.0
2019-06-28 14:00:00,76.0,76.03,75.87,75.89,10047.0,74.6659,74.6954,74.5382,74.5578,10047.0
2019-06-28 14:30:00,75.91,76.04,75.91,76.02,8219.0,74.5775,74.7052,74.5775,74.6855,8219.0
2019-06-28 15:00:00,76.0,76.13,75.99,76.09,13332.0,74.6659,74.7936,74.6561,74.7543,13332.0
2019-06-28 15:30:00,76.08,76.3,76.01,76.15,74647.0,74.7445,74.9606,74.6757,74.8133,74647.0
2019-07-01 09:30:00,77.56,78.24,76.88,77.07,111812.0,76.1985,76.8666,75.5304,75.7171,111812.0
2019-07-01 10:00:00,77.13,77.28,76.98,77.11,14572.0,75.7761,75.9234,75.6287,75.7564,14572.0
2019-07-01 10:30:00,77.1,77.11,76.69,76.69,13677.0,75.7466,75.7564,75.3438,75.3438,13677.0
2019-07-01 11:00:00,76.69,76.73,76.43,76.48,18999.0,75.3438,75.3831,75.0883,75.1375,18999.0
2019-07-01 11:30:00,76.51,76.66,76.49,76.53,11393.0,75.1669,75.3143,75.1473,75.1866,11393.0
2019-07-01 12:00:00,76.53,76.82,76.51,76.71,9956.0,75.1866,75.4715,75.1669,75.3634,9956.0
2019-07-01 12:30:00,76.73,77.0,76.69,76.94,10611.0,75.3831,75.6483,75.3438,75.5894,10611.0
2019-07-01 13:00:00,76.95,76.95,76.73,76.73,8078.0,75.5992,75.5992,75.3831,75.3831,8078.0
2019-07-01 13:30:00,76.72,76.95,76.71,76.77,14858.0,75.3732,75.5992,75.3634,75.4224,14858.0
2019-07-01 14:00:00,76.78,76.78,76.64,76.64,22932.0,75.4322,75.4322,75.2947,75.2947,22932.0
2019-07-01 14:30:00,76.66,76.69,76.38,76.4,17144.0,75.3143,75.3438,75.0392,75.0589,17144.0
2019-07-01 15:00:00,76.38,76.61,76.37,76.54,21823.0,75.0392,75.2652,75.0294,75.1964,21823.0
2019-07-01 15:30:00,76.53,76.81,76.5,76.64,83443.0,75.1866,75.4617,75.1571,75.2947,83443.0
2019-07-02 09:30:00,76.81,76.81,76.06,76.13,7629.0,75.4617,75.4617,74.7248,74.7936,7629.0
2019-07-02 10:00:00,76.17,76.35,76.14,76.26,7972.0,74.8329,75.0097,74.8034,74.9213,7972.0
2019-07-02 10:30:00,76.29,76.39,76.26,76.36,2748.0,74.9508,75.049,74.9213,75.0196,2748.0
2019-07-02 11:00:00,76.37,76.44,76.3,76.38,5261.0,75.0294,75.0982,74.9606,75.0392,5261.0
2019-07-02 11:30:00,76.39,76.39,76.21,76.25,7817.0,75.049,75.049,74.8722,74.9115,7817.0
2019-07-02 12:00:00,76.24,76.4,76.24,76.29,4028.0,74.9017,75.0589,74.9017,74.9508,4028.0
2019-07-02 12:30:00,76.3,76.38,76.29,76.3,5382.0,74.9606,75.0392,74.9508,74.9606,5382.0
2019-07-02 13:00:00,76.25,76.38,76.19,76.38,4388.0,74.9115,75.0392,74.8526,75.0392,4388.0
2019-07-02 13:30:00,76.37,76.53,76.31,76.47,7429.0,75.0294,75.1866,74.9704,75.1276,7429.0
2019-07-02 14:00:00,76.49,76.61,76.42,76.51,15011.0,75.1473,75.2652,75.0785,75.1669,15011.0
2019-07-02 14:30:00,76.52,76.54,76.27,76.36,10376.0,75.1768,75.1964,74.9311,75.0196,10376.0
2019-07-02 15:00:00,76.37,76.42,76.31,76.36,13135.0,75.0294,75.0785,74.9704,75.0196,13135.0
2019-07-02 15:30:00,76.38,76.6,76.38,76.5,62189.0,75.0392,75.2554,75.0392,75.1571,62189.0
2019-07-03 09:30:00,76.57,77.31,76.57,77.16,24776.0,75.2259,75.9529,75.2259,75.8055,24776.0
2019-07-03 10:00:00,77.17,77.78,77.08,77.59,23195.0,75.8153,76.4146,75.7269,76.228,23195.0
2019-07-03 10:30:00,77.59,77.78,77.58,77.7,24615.0,76.228,76.4146,76.2182,76.336,24615.0
2019-07-03 11:00:00,77.68,77.73,77.57,77.6,17880.0,76.3164,76.3655,76.2083,76.2378,17880.0
2019-07-03 11:30:00,77.58,77.69,77.35,77.35,18668.0,76.2182,76.3262,75.9922,75.9922,18668.0
2019-07-03 12:00:00,77.34,77.5,77.24,77.42,18596.0,75.9824,76.1396,75.8841,76.061,18596.0
2019-07-03 12:30:00,77.42,78.0,77.35,78.0,57636.0,76.061,76.6308,75.9922,76.6308,57636.0
2019-07-05 09:30:00,77.74,77.74,77.14,77.36,6997.0,76.3753,76.3753,75.7859,76.002,6997.0
2019-07-05 10:00:00,77.38,77.4,77.1,77.1,4914.0,76.0217,76.0413,75.7466,75.7466,4914.0
2019-07-05 10:30:00,77.05,77.15,76.86,76.97,14741.0,75.6975,75.7957,75.5108,75.6189,14741.0
2019-07-05 11:00:00,76.99,77.16,76.94,77.16,13190.0,75.6385,75.8055,75.5894,75.8055,13190.0
2019-07-05 11:30:00,77.14,77.17,76.93,77.16,9801.0,75.7859,75.8153,75.5796,75.8055,9801.0
2019-07-05 12:00:00,77.16,77.39,77.15,77.33,11678.0,75.8055,76.0315,75.7957,75.9725,11678.0
2019-07-05 12:30:00,77.32,77.48,77.32,77.39,5500.0,75.9627,76.1199,75.9627,76.0315,5500.0
2019-07-05 13:00:00,77.41,77.47,77.34,77.45,4924.0,76.0511,76.1101,75.9824,76.0904,4924.0
2019-07-05 13:30:00,77.52,77.58,77.45,77.56,7178.0,76.1592,76.2182,76.0904,76.1985,7178.0
2019-07-05 14:00:00,77.57,77.63,77.51,77.52,9549.0,76.2083,76.2673,76.1494,76.1592,9549.0
2019-07-05 14:30:00,77.53,77.75,77.53,77.74,12095.0,76.169,76.3852,76.169,76.3753,12095.0
2019-07-05 15:00:00,77.71,77.73,77.54,77.63,27608.0,76.3459,76.3655,76.1789,76.2673,27608.0
2019-07-05 15:30:00,77.64,77.66,77.44,77.54,42871.0,76.2771,76.2967,76.0806,76.1789,42871.0
2019-07-08 09:30:00,77.3,77.3,76.96,77.22,9281.0,75.9431,75.9431,75.609,75.8645,9281.0
2019-07-08 10:00:00,77.18,77.32,77.15,77.16,6259.0,75.8252,75.9627,75.7957,75.8055,6259.0
2019-07-08 10:30:00,77.15,77.29,77.1,77.25,15749.0,75.7957,75.9332,75.7466,75.8939,15749.0
2019-07-08 11:00:00,77.24,77.43,77.22,77.22,4974.0,75.8841,76.0708,75.8645,75.8645,4974.0
2019-07-08 11:30:00,77.23,77.32,77.21,77.27,3970.0,75.8743,75.9627,75.8546,75.9136,3970.0
2019-07-08 12:00:00,77.24,77.3,77.16,77.22,9754.0,75.8841,75.9431,75.8055,75.8645,9754.0
2019-07-08 12:30:00,77.23,77.37,77.2,77.37,6737.0,75.8743,76.0118,75.8448,76.0118,6737.0
2019-07-08 13:00:00,77.38,77.4,77.21,77.33,6281.0,76.0217,76.0413,75.8546,75.9725,6281.0
2019-07-08 13:30:00,77.33,77.36,77.25,77.32,4719.0,75.9725,76.002,75.8939,75.9627,4719.0
2019-07-08 14:00:00,77.32,77.36,77.23,77.31,7561.0,75.9627,76.002,75.8743,75.9529,7561.0
2019-07-08 14:30:00,77.3,77.34,77.24,77.33,7680.0,75.9431,75.9824,75.8841,75.9725,7680.0
2019-07-08 15:00:00,77.35,77.54,77.33,77.54,19203.0,75.9922,76.1789,75.9725,76.1789,19203.0
2019-07-08 15:30:00,77.52,77.64,77.44,77.63,65964.0,76.1592,76.2771,76.0806,76.2673,65964.0
2019-07-09 09:30:00,77.24,77.24,76.38,76.44,25593.0,75.8841,75.8841,75.0392,75.0982,25593.0
2019-07-09 10:00:00,76.44,76.46,75.97,76.25,27611.0,75.0982,75.1178,74.6364,74.9115,27611.0
2019-07-09 10:30:00,76.26,76.28,75.78,76.04,55342.0,74.9213,74.941,74.4497,74.7052,55342.0
2019-07-09 11:00:00,76.06,76.27,76.06,76.22,21382.0,74.7248,74.9311,74.7248,74.882,21382.0
2019-07-09 11:30:00,76.26,76.4,76.13,76.26,11519.0,74.9213,75.0589,74.7936,74.9213,11519.0
2019-07-09 12:00:00,76.27,76.49,76.27,76.44,16019.0,74.9311,75.1473,74.9311,75.0982,16019.0
2019-07-09 12:30:00,76.44,76.62,76.39,76.5,10772.0,75.0982,75.275,75.049,75.1571,10772.0
2019-07-09 13:00:00,76.51,76.55,76.43,76.48,15697.0,75.1669,75.2062,75.0883,75.1375,15697.0
2019-07-09 13:30:00,76.48,76.5,76.37,76.41,12723.0,75.1375,75.1571,75.0294,75.0687,12723.0
2019-07-09 14:00:00,76.42,76.48,76.26,76.41,17699.0,75.0785,75.1375,74.9213,75.0687,17699.0
2019-07-09 14:30:00,76.39,76.55,76.39,76.49,17350.0,75.049,75.2062,75.049,75.1473,17350.0
2019-07-09 15:00:00,76.48,76.74,76.48,76.73,16327.0,75.1375,75.3929,75.1375,75.3831,16327.0
2019-07-09 15:30:00,76.74,76.81,76.54,76.61,58933.0,75.3929,75.4617,75.1964,75.2652,58933.0
2019-07-10 09:30:00,77.07,77.38,76.78,77.37,19768.0,75.7171,76.0217,75.4322,76.0118,19768.0
2019-07-10 10:00:00,77.28,77.3,76.89,77.12,10588.0,75.9234,75.9431,75.5403,75.7662,10588.0
2019-07-10 10:30:00,77.13,77.23,76.7,76.7,21502.0,75.7761,75.8743,75.3536,75.3536,21502.0
2019-07-10 11:00:00,76.7,76.74,76.47,76.73,14770.0,75.3536,75.3929,75.1276,75.3831,14770.0
2019-07-10 11:30:00,76.76,77.03,76.76,76.91,9556.0,75.4125,75.6778,75.4125,75.5599,9556.0
2019-07-10 12:00:00,76.87,76.96,76.86,76.95,6425.0,75.5206,75.609,75.5108,75.5992,6425.0
2019-07-10 12:30:00,76.95,77.08,76.9,76.97,8517.0,75.5992,75.7269,75.5501,75.6189,8517.0
2019-07-10 13:00:00,76.98,77.16,76.97,77.12,8790.0,75.6287,75.8055,75.6189,75.7662,8790.0
2019-07-10 13:30:00,77.13,77.25,77.11,77.25,10878.0,75.7761,75.8939,75.7564,75.8939,10878.0
2019-07-10 14:00:00,77.22,77.31,77.02,77.05,11850.0,75.8645,75.9529,75.668,75.6975,11850.0
2019-07-10 14:30:00,77.04,77.27,77.04,77.12,34721.0,75.6876,75.9136,75.6876,75.7662,34721.0
2019-07-10 15:00:00,77.1,77.19,77.08,77.12,15055.0,75.7466,75.835,75.7269,75.7662,15055.0
2019-07-10 15:30:00,77.09,77.19,77.04,77.07,34447.0,75.7368,75.835,75.6876,75.7171,34447.0
2019-07-11 09:30:00,76.81,77.3,76.81,76.88,22661.0,75.4617,75.9431,75.4617,75.5304,22661.0
2019-07-11 10:00:00,76.97,77.0,76.33,76.41,38041.0,75.6189,75.6483,74.9901,75.0687,38041.0
2019-07-11 10:30:00,76.39,76.4,76.09,76.26,26834.0,75.049,75.0589,74.7543,74.9213,26834.0
2019-07-11 11:00:00,76.21,76.68,76.11,76.61,21520.0,74.8722,75.334,74.774,75.2652,21520.0
2019-07-11 11:30:00,76.6,76.85,76.58,76.77,9312.0,75.2554,75.501,75.2357,75.4224,9312.0
2019-07-11 12:00:00,76.81,77.0,76.81,76.97,7734.0,75.4617,75.6483,75.4617,75.6189,7734.0
2019-07-11 12:30:00,76.92,77.1,76.91,77.06,6100.0,75.5697,75.7466,75.5599,75.7073,6100.0
2019-07-11 13:00:00,77.02,77.09,76.95,76.95,8029.0,75.668,75.7368,75.5992,75.5992,8029.0
2019-07-11 13:30:00,76.94,77.16,76.91,77.1,7323.0,75.5894,75.8055,75.5599,75.7466,7323.0
2019-07-11 14:00:00,77.08,77.14,76.95,76.96,8882.0,75.7269,75.7859,75.5992,75.609,8882.0
2019-07-11 14:30:00,76.95,77.06,76.94,76.95,7287.0,75.5992,75.7073,75.5894,75.5992,7287.0
2019-07-11 15:00:00,76.94,76.99,76.86,76.92,12457.0,75.5894,75.6385,75.5108,75.5697,12457.0
2019-07-11 15:30:00,76.94,77.08,76.9,76.93,39120.0,75.5894,75.7269,75.5501,75.5796,39120.0
2019-07-12 09:30:00,76.87,77.81,76.87,77.62,14239.0,75.5206,76.4441,75.5206,76.2574,14239.0
2019-07-12 10:00:00,77.61,77.68,77.35,77.61,12671.0,76.2476,76.3164,75.9922,76.2476,12671.0
2019-07-12 10:30:00,77.55,77.67,77.44,77.44,14817.0,76.1887,76.3066,76.0806,76.0806,14817.0
2019-07-12 11:00:00,77.45,77.73,77.44,77.73,9352.0,76.0904,76.3655,76.0806,76.3655,9352.0
2019-07-12 11:30:00,77.69,77.69,77.16,77.35,15825.0,76.3262,76.3262,75.8055,75.9922,15825.0
2019-07-12 12:00:00,77.33,77.43,77.24,77.43,12552.0,75.9725,76.0708,75.8841,76.0708,12552.0
2019-07-12 12:30:00,77.46,77.65,77.42,77.56,11030.0,76.1003,76.2869,76.061,76.1985,11030.0
2019-07-12 13:00:00,77.52,77.6,77.45,77.54,27483.0,76.1592,76.2378,76.0904,76.1789,27483.0
2019-07-12 13:30:00,77.56,77.57,77.43,77.48,66243.0,76.1985,76.2083,76.0708,76.1199,66243.0
2019-07-12 14:00:00,77.47,77.55,77.37,77.42,40165.0,76.1101,76.1887,76.0118,76.061,40165.0
2019-07-12 14:30:00,77.39,77.63,77.39,77.63,26766.0,76.0315,76.2673,76.0315,76.2673,26766.0
2019-07-12 15:00:00,77.64,77.79,77.57,77.79,42696.0,76.2771,76.4245,76.2083,76.4245,42696.0
2019-07-12 15:30:00,77.78,77.91,77.47,77.56,80753.0,76.4146,76.5424,76.1101,76.1985,80753.0
2019-07-15 09:30:00,77.26,77.58,76.86,77.16,34311.0,75.9038,76.2182,75.5108,75.8055,34311.0
2019-07-15 10:00:00,77.17,77.85,77.16,77.71,46851.0,75.8153,76.4834,75.8055,76.3459,46851.0
2019-07-15 10:30:00,77.67,77.84,77.64,77.8,14632.0,76.3066,76.4736,76.2771,76.4343,14632.0
2019-07-15 11:00:00,77.83,78.01,77.65,77.67,24987.0,76.4638,76.6406,76.2869,76.3066,24987.0
2019-07-15 11:30:00,77.65,77.91,77.65,77.81,11137.0,76.2869,76.5424,76.2869,76.4441,11137.0
2019-07-15 12:00:00,77.79,77.91,77.77,77.87,6952.0,76.4245,76.5424,76.4048,76.5031,6952.0
2019-07-15 12:30:00,77.83,78.07,77.79,78.05,8496.0,76.4638,76.6996,76.4245,76.6799,8496.0
2019-07-15 13:00:00,78.05,78.17,78.03,78.14,13980.0,76.6799,76.7978,76.6603,76.7683,13980.0
2019-07-15 13:30:00,78.12,78.3,78.09,78.25,14008.0,76.7487,76.9255,76.7192,76.8764,14008.0
2019-07-15 14:00:00,78.22,78.22,78.07,78.07,14355.0,76.8469,76.8469,76.6996,76.6996,14355.0
2019-07-15 14:30:00,78.08,78.13,77.98,78.13,11428.0,76.7094,76.7585,76.6111,76.7585,11428.0
2019-07-15 15:00:00,78.13,78.21,78.03,78.12,18636.0,76.7585,76.8371,76.6603,76.7487,18636.0
2019-07-15 15:30:00,78.12,78.35,78.08,78.19,87693.0,76.7487,76.9746,76.7094,76.8174,87693.0
2019-07-16 09:30:00,78.36,78.66,78.26,78.49,10474.0,76.9845,77.2792,76.8862,77.1122,10474.0
2019-07-16 10:00:00,78.53,78.83,78.48,78.7,8700.0,77.1515,77.4462,77.1024,77.3185,8700.0
2019-07-16 10:30:00,78.72,79.07,78.68,79.07,27579.0,77.3381,77.682,77.2988,77.682,27579.0
2019-07-16 11:00:00,79.07,79.43,79.01,79.37,78086.0,77.682,78.0357,77.623,77.9767,78086.0
2019-07-16 11:30:00,79.38,80.15,79.37,79.68,127665.0,77.9866,78.743,77.9767,78.2813,127665.0
2019-07-16 12:00:00,79.66,80.0,79.66,79.86,65390.0,78.2616,78.5957,78.2616,78.4581,65390.0
2019-07-16 12:30:00,79.89,80.27,79.85,80.16,64376.0,78.4876,78.8609,78.4483,78.7529,64376.0
2019-07-16 13:00:00,80.21,80.5,80.15,80.34,93343.0,78.802,79.0869,78.743,78.9297,93343.0
2019-07-16 13:30:00,80.32,80.51,79.98,79.98,72327.0,78.9101,79.0967,78.576,78.576,72327.0
2019-07-16 14:00:00,79.99,80.47,79.95,80.11,59345.0,78.5858,79.0574,78.5465,78.7037,59345.0
2019-07-16 14:30:00,80.13,80.89,80.12,80.64,82362.0,78.7234,79.47,78.7136,79.2244,82362.0
2019-07-16 15:00:00,80.6,80.81,80.41,80.78,111888.0,79.1851,79.3915,78.9985,79.362,111888.0
2019-07-16 15:30:00,80.75,80.96,80.69,80.69,160339.0,79.3325,79.5388,79.2736,79.2736,160339.0
2019-07-17 09:30:00,80.59,81.57,80.59,81.4,155074.0,79.1753,80.1381,79.1753,79.9711,155074.0
2019-07-17 10:00:00,81.23,81.42,80.81,80.9,189809.0,79.8041,79.9907,79.3915,79.4799,189809.0
2019-07-17 10:30:00,80.9,80.96,80.21,80.75,95077.0,79.4799,79.5388,78.802,79.3325,95077.0
2019-07-17 11:00:00,80.75,81.08,80.2,81.0,83359.0,79.3325,79.6567,78.7922,79.5781,83359.0
2019-07-17 11:30:00,80.98,81.25,80.74,80.8,125904.0,79.5585,79.8237,79.3227,79.3816,125904.0
2019-07-17 12:00:00,80.79,80.84,80.56,80.68,61163.0,79.3718,79.4209,79.1458,79.2637,61163.0
2019-07-17 12:30:00,80.69,80.85,80.24,80.35,168563.0,79.2736,79.4307,78.8315,78.9395,168563.0
2019-07-17 13:00:00,80.34,80.37,80.0,80.14,27580.0,78.9297,78.9592,78.5957,78.7332,27580.0
2019-07-17 13:30:00,80.12,80.14,79.87,79.92,34921.0,78.7136,78.7332,78.468,78.5171,34921.0
2019-07-17 14:00:00,79.92,79.92,79.83,79.85,43258.0,78.5171,78.5171,78.4287,78.4483,43258.0
2019-07-17 14:30:00,79.84,80.01,79.66,79.68,37033.0,78.4385,78.6055,78.2616,78.2813,37033.0
2019-07-17 15:00:00,79.67,79.67,79.32,79.32,25772.0,78.2715,78.2715,77.9276,77.9276,25772.0
2019-07-17 15:30:00,79.31,79.47,79.11,79.31,140808.0,77.9178,78.075,77.7213,77.9178,140808.0
2019-07-18 09:30:00,79.22,79.44,78.5,78.5,14927.0,77.8294,78.0455,77.122,77.122,14927.0
2019-07-18 10:00:00,78.51,78.83,78.51,78.69,22188.0,77.1318,77.4462,77.1318,77.3087,22188.0
2019-07-18 10:30:00,78.7,78.74,78.54,78.58,17721.0,77.3185,77.3578,77.1613,77.2006,17721.0
2019-07-18 11:00:00,78.58,78.65,78.29,78.29,16182.0,77.2006,77.2694,76.9157,76.9157,16182.0
2019-07-18 11:30:00,78.28,78.49,78.26,78.42,20599.0,76.9059,77.1122,76.8862,77.0434,20599.0
2019-07-18 12:00:00,78.41,78.67,78.33,78.63,11431.0,77.0336,77.289,76.955,77.2497,11431.0
2019-07-18 12:30:00,78.63,78.78,78.62,78.64,12042.0,77.2497,77.3971,77.2399,77.2595,12042.0
2019-07-18 13:00:00,78.63,78.63,78.46,78.54,15522.0,77.2497,77.2497,77.0827,77.1613,15522.0
2019-07-18 13:30:00,78.52,78.55,78.21,78.27,12221.0,77.1417,77.1711,76.8371,76.896,12221.0
2019-07-18 14:00:00,78.29,78.45,78.23,78.36,26114.0,76.9157,77.0729,76.8567,76.9845,26114.0
2019-07-18 14:30:00,78.37,78.63,78.37,78.57,69469.0,76.9943,77.2497,76.9943,77.1908,69469.0
2019-07-18 15:00:00,78.55,78.67,78.31,78.45,39064.0,77.1711,77.289,76.9353,77.0729,39064.0
2019-07-18 15:30:00,78.41,78.47,78.34,78.42,56899.0,77.0336,77.0925,76.9648,77.0434,56899.0
2019-07-19 09:30:00,78.64,78.71,77.94,77.94,13731.0,77.2595,77.3283,76.5718,76.5718,13731.0
2019-07-19 10:00:00,78.07,78.61,77.95,78.25,22392.0,76.6996,77.2301,76.5817,76.8764,22392.0
2019-07-19 10:30:00,78.33,78.39,78.0,78.09,18305.0,76.955,77.0139,76.6308,76.7192,18305.0
2019-07-19 11:00:00,78.1,78.5,78.1,78.46,18488.0,76.729,77.122,76.729,77.0827,18488.0
2019-07-19 11:30:00,78.47,78.5,78.29,78.48,11312.0,77.0925,77.122,76.9157,77.1024,11312.0
2019-07-19 12:00:00,78.48,78.53,78.32,78.34,14855.0,77.1024,77.1515,76.9452,76.9648,14855.0
2019-07-19 12:30:00,78.38,78.47,78.33,78.39,16315.0,77.0041,77.0925,76.955,77.0139,16315.0
2019-07-19 13:00:00,78.41,78.44,78.31,78.38,12012.0,77.0336,77.0631,76.9353,77.0041,12012.0
2019-07-19 13:30:00,78.41,78.43,78.26,78.28,15415.0,77.0336,77.0532,76.8862,76.9059,15415.0
2019-07-19 14:00:00,78.3,78.35,77.88,77.95,16098.0,76.9255,76.9746,76.5129,76.5817,16098.0
2019-07-19 14:30:00,77.97,78.01,77.8,77.86,23062.0,76.6013,76.6406,76.4343,76.4932,23062.0
2019-07-19 15:00:00,77.86,78.02,77.82,77.98,20281.0,76.4932,76.6504,76.4539,76.6111,20281.0
2019-07-19 15:30:00,77.98,78.02,77.54,77.55,69388.0,76.6111,76.6504,76.1789,76.1887,69388.0
2019-07-22 09:30:00,77.58,77.58,76.48,76.87,18635.0,76.2182,76.2182,75.1375,75.5206,18635.0
2019-07-22 10:00:00,76.8,77.17,76.61,77.06,25454.0,75.4518,75.8153,75.2652,75.7073,25454.0
2019-07-22 10:30:00,77.07,77.21,76.85,76.93,13714.0,75.7171,75.8546,75.501,75.5796,13714.0
2019-07-22 11:00:00,76.95,77.21,76.92,77.06,13986.0,75.5992,75.8546,75.5697,75.7073,13986.0
2019-07-22 11:30:00,77.03,77.11,76.84,76.84,10251.0,75.6778,75.7564,75.4911,75.4911,10251.0
2019-07-22 12:00:00,76.87,77.13,76.76,77.03,10581.0,75.5206,75.7761,75.4125,75.6778,10581.0
2019-07-22 12:30:00,77.04,77.13,76.95,77.04,13305.0,75.6876,75.7761,75.5992,75.6876,13305.0
2019-07-22 13:00:00,77.01,77.22,77.01,77.22,11933.0,75.6582,75.8645,75.6582,75.8645,11933.0
2019-07-22 13:30:00,77.2,77.25,77.03,77.1,17938.0,75.8448,75.8939,75.6778,75.7466,17938.0
2019-07-22 14:00:00,77.08,77.09,76.91,76.94,15604.0,75.7269,75.7368,75.5599,75.5894,15604.0
2019-07-22 14:30:00,76.94,76.95,76.73,76.77,19535.0,75.5894,75.5992,75.3831,75.4224,19535.0
2019-07-22 15:00:00,76.78,76.96,76.69,76.75,25619.0,75.4322,75.609,75.3438,75.4027,25619.0
2019-07-22 15:30:00,76.78,76.88,76.7,76.77,106755.0,75.4322,75.5304,75.3536,75.4224,106755.0
2019-07-23 09:30:00,77.42,77.42,76.64,77.16,39232.0,76.061,76.061,75.2947,75.8055,39232.0
2019-07-23 10:00:00,77.12,77.12,76.75,77.08,12489.0,75.7662,75.7662,75.4027,75.7269,12489.0
2019-07-23 10:30:00,77.04,77.47,77.04,77.39,25620.0,75.6876,76.1101,75.6876,76.0315,25620.0
2019-07-23 11:00:00,77.34,77.61,77.34,77.51,10909.0,75.9824,76.2476,75.9824,76.1494,10909.0
2019-07-23 11:30:00,77.5,77.63,77.46,77.63,12328.0,76.1396,76.2673,76.1003,76.2673,12328.0
2019-07-23 12:00:00,77.64,77.64,77.47,77.6,23733.0,76.2771,76.2771,76.1101,76.2378,23733.0
2019-07-23 12:30:00,77.62,77.73,77.55,77.62,17736.0,76.2574,76.3655,76.1887,76.2574,17736.0
2019-07-23 13:00:00,77.58,77.83,77.57,77.77,28878.0,76.2182,76.4638,76.2083,76.4048,28878.0
2019-07-23 13:30:00,77.76,78.03,77.72,78.01,12846.0,76.395,76.6603,76.3557,76.6406,12846.0
2019-07-23 14:00:00,78.0,78.09,77.87,77.91,13256.0,76.6308,76.7192,76.5031,76.5424,13256.0
2019-07-23 14:30:00,77.92,78.04,77.9,78.0,22794.0,76.5522,76.6701,76.5325,76.6308,22794.0
2019-07-23 15:00:00,78.0,78.24,77.97,78.06,34887.0,76.6308,76.8666,76.6013,76.6897,34887.0
2019-07-23 15:30:00,78.05,78.35,78.05,78.21,66453.0,76.6799,76.9746,76.6799,76.8371,66453.0
2019-07-24 09:30:00,77.92,78.22,77.69,77.87,7325.0,76.5522,76.8469,76.3262,76.5031,7325.0
2019-07-24 10:00:00,77.88,77.91,77.18,77.18,10170.0,76.5129,76.5424,75.8252,75.8252,10170.0
2019-07-24 10:30:00,77.23,77.51,77.19,77.46,11192.0,75.8743,76.1494,75.835,76.1003,11192.0
2019-07-24 11:00:00,77.41,77.41,77.04,77.08,12537.0,76.0511,76.0511,75.6876,75.7269,12537.0
2019-07-24 11:30:00,77.08,77.08,76.87,76.87,12436.0,75.7269,75.7269,75.5206,75.5206,12436.0
2019-07-24 12:00:00,76.87,77.12,76.84,77.0,14825.0,75.5206,75.7662,75.4911,75.6483,14825.0
2019-07-24 12:30:00,77.02,77.15,77.0,77.14,21545.0,75.668,75.7957,75.6483,75.7859,21545.0
2019-07-24 13:00:00,77.16,77.41,77.0,77.33,29893.0,75.8055,76.0511,75.6483,75.9725,29893.0
2019-07-24 13:30:00,77.33,77.66,77.33,77.63,8979.0,75.9725,76.2967,75.9725,76.2673,8979.0
2019-07-24 14:00:00,77.7,77.84,77.55,77.76,10149.0,76.336,76.4736,76.1887,76.395,10149.0
2019-07-24 14:30:00,77.81,78.02,77.77,77.94,12785.0,76.4441,76.6504,76.4048,76.5718,12785.0
2019-07-24 15:00:00,77.93,78.3,77.93,78.28,15852.0,76.562,76.9255,76.562,76.9059,15852.0
2019-07-24 15:30:00,78.28,78.38,78.0,78.0,36055.0,76.9059,77.0041,76.6308,76.6308,36055.0
2019-07-25 09:30:00,77.71,77.93,77.5,77.87,7588.0,76.3459,76.562,76.1396,76.5031,7588.0
2019-07-25 10:00:00,77.91,78.1,77.84,78.1,6642.0,76.5424,76.729,76.4736,76.729,6642.0
2019-07-25 10:30:00,78.12,78.46,78.12,78.28,9574.0,76.7487,77.0827,76.7487,76.9059,9574.0
2019-07-25 11:00:00,78.29,78.33,78.11,78.14,9490.0,76.9157,76.955,76.7388,76.7683,9490.0
2019-07-25 11:30:00,78.15,78.21,78.05,78.14,6909.0,76.7781,76.8371,76.6799,76.7683,6909.0
2019-07-25 12:00:00,78.1,78.11,77.88,78.05,10410.0,76.729,76.7388,76.5129,76.6799,10410.0
2019-07-25 12:30:00,78.08,78.08,77.85,77.97,6526.0,76.7094,76.7094,76.4834,76.6013,6526.0
2019-07-25 13:00:00,77.94,77.94,77.71,77.86,6437.0,76.5718,76.5718,76.3459,76.4932,6437.0
2019-07-25 13:30:00,77.88,77.91,77.73,77.79,7251.0,76.5129,76.5424,76.3655,76.4245,7251.0
2019-07-25 14:00:00,77.76,78.04,77.75,77.99,9208.0,76.395,76.6701,76.3852,76.621,9208.0
2019-07-25 14:30:00,77.91,78.06,77.86,77.9,12749.0,76.5424,76.6897,76.4932,76.5325,12749.0
2019-07-25 15:00:00,77.87,77.93,77.75,77.79,13238.0,76.5031,76.562,76.3852,76.4245,13238.0
2019-07-25 15:30:00,77.81,78.37,77.78,78.05,92253.0,76.4441,76.9943,76.4146,76.6799,92253.0
2019-07-26 09:30:00,78.43,78.65,78.3,78.3,7650.0,77.0532,77.2694,76.9255,76.9255,7650.0
2019-07-26 10:00:00,78.29,78.4,78.1,78.31,8369.0,76.9157,77.0238,76.729,76.9353,8369.0
2019-07-26 10:30:00,78.28,78.52,78.28,78.38,8718.0,76.9059,77.1417,76.9059,77.0041,8718.0
2019-07-26 11:00:00,78.31,78.37,78.09,78.2,6601.0,76.9353,76.9943,76.7192,76.8273,6601.0
2019-07-26 11:30:00,78.22,78.41,78.19,78.37,6433.0,76.8469,77.0336,76.8174,76.9943,6433.0
2019-07-26 12:00:00,78.37,78.6,78.36,78.47,13692.0,76.9943,77.2202,76.9845,77.0925,13692.0
2019-07-26 12:30:00,78.46,78.48,78.34,78.43,8475.0,77.0827,77.1024,76.9648,77.0532,8475.0
2019-07-26 13:00:00,78.42,78.55,78.38,78.48,9736.0,77.0434,77.1711,77.0041,77.1024,9736.0
2019-07-26 13:30:00,78.49,78.52,78.36,78.45,13618.0,77.1122,77.1417,76.9845,77.0729,13618.0
2019-07-26 14:00:00,78.45,78.57,78.4,78.52,9389.0,77.0729,77.1908,77.0238,77.1417,9389.0
2019-07-26 14:30:00,78.51,78.53,78.43,78.43,11087.0,77.1318,77.1515,77.0532,77.0532,11087.0
2019-07-26 15:00:00,78.43,78.47,78.35,78.35,12134.0,77.0532,77.0925,76.9746,76.9746,12134.0
2019-07-26 15:30:00,78.33,78.64,78.3,78.35,64682.0,76.955,77.2595,76.9255,76.9746,64682.0
2019-07-29 09:30:00,78.19,78.52,78.19,78.37,7722.0,76.8174,77.1417,76.8174,76.9943,7722.0
2019-07-29 10:00:00,78.27,78.45,78.05,78.11,10209.0,76.896,77.0729,76.6799,76.7388,10209.0
2019-07-29 10:30:00,78.12,78.41,78.12,78.36,7672.0,76.7487,77.0336,76.7487,76.9845,7672.0
2019-07-29 11:00:00,78.34,78.4,78.15,78.15,6178.0,76.9648,77.0238,76.7781,76.7781,6178.0
2019-07-29 11:30:00,78.14,78.28,78.09,78.2,5829.0,76.7683,76.9059,76.7192,76.8273,5829.0
2019-07-29 12:00:00,78.19,78.3,78.15,78.27,7499.0,76.8174,76.9255,76.7781,76.896,7499.0
2019-07-29 12:30:00,78.28,78.33,78.18,78.2,5251.0,76.9059,76.955,76.8076,76.8273,5251.0
2019-07-29 13:00:00,78.24,78.26,78.07,78.14,10321.0,76.8666,76.8862,76.6996,76.7683,10321.0
2019-07-29 13:30:00,78.15,78.25,78.13,78.18,5947.0,76.7781,76.8764,76.7585,76.8076,5947.0
2019-07-29 14:00:00,78.19,78.69,78.19,78.69,19725.0,76.8174,77.3087,76.8174,77.3087,19725.0
2019-07-29 14:30:00,78.66,78.78,78.62,78.78,19477.0,77.2792,77.3971,77.2399,77.3971,19477.0
2019-07-29 15:00:00,78.77,78.99,78.75,78.84,34792.0,77.3873,77.6034,77.3676,77.456,34792.0
2019-07-29 15:30:00,78.86,78.9,78.67,78.73,37259.0,77.4757,77.515,77.289,77.348,37259.0
2019-07-30 09:30:00,78.14,78.25,77.16,77.34,53159.0,76.7683,76.8764,75.8055,75.9824,53159.0
2019-07-30 10:00:00,77.28,77.86,77.2,77.77,27987.0,75.9234,76.4932,75.8448,76.4048,27987.0
2019-07-30 10:30:00,77.84,78.32,77.81,78.05,35849.0,76.4736,76.9452,76.4441,76.6799,35849.0
2019-07-30 11:00:00,78.03,78.52,78.03,78.52,9793.0,76.6603,77.1417,76.6603,77.1417,9793.0
2019-07-30 11:30:00,78.52,78.74,78.51,78.63,11232.0,77.1417,77.3578,77.1318,77.2497,11232.0
2019-07-30 12:00:00,78.67,78.8,78.6,78.78,5635.0,77.289,77.4167,77.2202,77.3971,5635.0
2019-07-30 12:30:00,78.77,78.8,78.42,78.46,12459.0,77.3873,77.4167,77.0434,77.0827,12459.0
2019-07-30 13:00:00,78.48,78.62,78.48,78.53,13182.0,77.1024,77.2399,77.1024,77.1515,13182.0
2019-07-30 13:30:00,78.56,78.63,78.49,78.63,9846.0,77.1809,77.2497,77.1122,77.2497,9846.0
2019-07-30 14:00:00,78.62,78.82,78.6,78.78,9586.0,77.2399,77.4364,77.2202,77.3971,9586.0
2019-07-30 14:30:00,78.77,78.77,78.64,78.65,9471.0,77.3873,77.3873,77.2595,77.2694,9471.0
2019-07-30 15:00:00,78.64,78.68,78.58,78.62,14287.0,77.2595,77.2988,77.2006,77.2399,14287.0
2019-07-30 15:30:00,78.59,78.96,78.59,78.96,40595.0,77.2104,77.5739,77.2104,77.5739,40595.0
2019-07-31 09:30:00,78.8,79.39,78.56,78.83,11094.0,77.4167,77.9964,77.1809,77.4462,11094.0
2019-07-31 10:00:00,78.75,78.75,78.21,78.38,19622.0,77.3676,77.3676,76.8371,77.0041,19622.0
2019-07-31 10:30:00,78.34,78.36,77.62,77.78,35427.0,76.9648,76.9845,76.2574,76.4146,35427.0
2019-07-31 11:00:00,77.8,78.04,77.7,77.9,46457.0,76.4343,76.6701,76.336,76.5325,46457.0
2019-07-31 11:30:00,77.91,78.02,77.76,77.99,32745.0,76.5424,76.6504,76.395,76.621,32745.0
2019-07-31 12:00:00,77.99,78.01,77.84,77.88,16549.0,76.621,76.6406,76.4736,76.5129,16549.0
2019-07-31 12:30:00,77.87,78.03,77.82,77.96,17361.0,76.5031,76.6603,76.4539,76.5915,17361.0
2019-07-31 13:00:00,77.96,78.16,77.96,78.04,42407.0,76.5915,76.788,76.5915,76.6701,42407.0
2019-07-31 13:30:00,78.05,78.21,77.65,77.91,40794.0,76.6799,76.8371,76.2869,76.5424,40794.0
2019-07-31 14:00:00,77.91,77.91,77.5,77.7,25167.0,76.5424,76.5424,76.1396,76.336,25167.0
2019-07-31 14:30:00,77.7,77.76,76.72,77.3,40740.0,76.336,76.395,75.3732,75.9431,40740.0
2019-07-31 15:00:00,77.36,77.84,77.27,77.71,45248.0,76.002,76.4736,75.9136,76.3459,45248.0
2019-07-31 15:30:00,77.7,77.7,77.27,77.42,60198.0,76.336,76.336,75.9136,76.061,60198.0
2019-08-01 09:30:00,78.0,78.2,76.15,76.43,53553.0,76.6308,76.8273,74.8133,75.0883,53553.0
2019-08-01 10:00:00,76.37,76.65,76.0,76.46,86706.0,75.0294,75.3045,74.6659,75.1178,86706.0
2019-08-01 10:30:00,76.35,76.91,76.16,76.72,105154.0,75.0097,75.5599,74.8231,75.3732,105154.0
2019-08-01 11:00:00,76.72,77.64,76.69,77.2,41849.0,75.3732,76.2771,75.3438,75.8448,41849.0
2019-08-01 11:30:00,77.14,77.16,76.88,77.14,23541.0,75.7859,75.8055,75.5304,75.7859,23541.0
2019-08-01 12:00:00,77.11,77.3,77.04,77.3,20311.0,75.7564,75.9431,75.6876,75.9431,20311.0
2019-08-01 12:30:00,77.31,77.39,77.11,77.23,17085.0,75.9529,76.0315,75.7564,75.8743,17085.0
2019-08-01 13:00:00,77.2,77.2,76.8,76.84,30125.0,75.8448,75.8448,75.4518,75.4911,30125.0
2019-08-01 13:30:00,76.84,77.03,76.23,76.34,79068.0,75.4911,75.6778,74.8918,74.9999,79068.0
2019-08-01 14:00:00,76.39,77.02,76.03,76.97,77464.0,75.049,75.668,74.6954,75.6189,77464.0
2019-08-01 14:30:00,76.98,76.98,76.73,76.83,61803.0,75.6287,75.6287,75.3831,75.4813,61803.0
2019-08-01 15:00:00,76.9,77.07,76.56,76.7,49116.0,75.5501,75.7171,75.2161,75.3536,49116.0
2019-08-01 15:30:00,76.69,76.81,76.39,76.55,147925.0,75.3438,75.4617,75.049,75.2062,147925.0
2019-08-02 09:30:00,76.17,77.06,75.95,76.95,57304.0,74.8329,75.7073,74.6168,75.5992,57304.0
2019-08-02 10:00:00,76.99,77.06,76.7,76.92,65507.0,75.6385,75.7073,75.3536,75.5697,65507.0
2019-08-02 10:30:00,76.98,77.28,76.85,76.85,65552.0,75.6287,75.9234,75.501,75.501,65552.0
2019-08-02 11:00:00,76.83,77.0,76.58,76.8,39687.0,75.4813,75.6483,75.2357,75.4518,39687.0
2019-08-02 11:30:00,76.81,76.98,76.62,76.64,24091.0,75.4617,75.6287,75.275,75.2947,24091.0
2019-08-02 12:00:00,76.68,76.82,76.59,76.65,22366.0,75.334,75.4715,75.2455,75.3045,22366.0
2019-08-02 12:30:00,76.68,76.73,76.58,76.61,12068.0,75.334,75.3831,75.2357,75.2652,12068.0
2019-08-02 13:00:00,76.61,76.62,76.35,76.4,18234.0,75.2652,75.275,75.0097,75.0589,18234.0
2019-08-02 13:30:00,76.38,76.5,76.27,76.32,15627.0,75.0392,75.1571,74.9311,74.9803,15627.0
2019-08-02 14:00:00,76.3,76.53,76.27,76.33,23133.0,74.9606,75.1866,74.9311,74.9901,23133.0
2019-08-02 14:30:00,76.33,76.52,76.24,76.5,15633.0,74.9901,75.1768,74.9017,75.1571,15633.0
2019-08-02 15:00:00,76.46,76.5,76.19,76.41,23289.0,75.1178,75.1571,74.8526,75.0687,23289.0
2019-08-02 15:30:00,76.41,76.42,75.94,76.2,137640.0,75.0687,75.0785,74.6069,74.8624,137640.0
2019-08-05 09:30:00,74.95,75.15,73.79,74.16,97588.0,73.6343,73.8308,72.4947,72.8582,97588.0
2019-08-05 10:00:00,74.19,74.75,74.18,74.46,36612.0,72.8877,73.4378,72.8778,73.1529,36612.0
2019-08-05 10:30:00,74.48,74.6,74.17,74.59,46837.0,73.1726,73.2905,72.868,73.2806,46837.0
2019-08-05 11:00:00,74.63,75.07,74.53,74.94,59000.0,73.3199,73.7522,73.2217,73.6245,59000.0
2019-08-05 11:30:00,74.95,75.04,74.79,74.85,27163.0,73.6343,73.7227,73.4771,73.5361,27163.0
2019-08-05 12:00:00,74.84,74.85,74.49,74.51,31881.0,73.5262,73.5361,73.1824,73.202,31881.0
2019-08-05 12:30:00,74.51,74.56,74.25,74.29,28591.0,73.202,73.2512,72.9466,72.9859,28591.0
2019-08-05 13:00:00,74.3,74.37,74.03,74.06,33342.0,72.9957,73.0645,72.7305,72.7599,33342.0
2019-08-05 13:30:00,74.04,74.06,73.74,73.81,37409.0,72.7403,72.7599,72.4456,72.5143,37409.0
2019-08-05 14:00:00,73.81,74.02,73.78,73.91,39788.0,72.5143,72.7206,72.4849,72.6126,39788.0
2019-08-05 14:30:00,73.94,74.2,73.86,73.94,30203.0,72.642,72.8975,72.5635,72.642,30203.0
2019-08-05 15:00:00,73.99,74.19,73.78,74.03,36766.0,72.6912,72.8877,72.4849,72.7305,36766.0
2019-08-05 15:30:00,74.03,74.16,73.78,74.01,207141.0,72.7305,72.8582,72.4849,72.7108,207141.0
2019-08-06 09:30:00,74.64,75.3,74.64,74.99,37934.0,73.3298,73.9782,73.3298,73.6736,37934.0
2019-08-06 10:00:00,75.04,75.45,74.74,74.79,34506.0,73.7227,74.1255,73.428,73.4771,34506.0
2019-08-06 10:30:00,74.73,74.78,74.36,74.51,37471.0,73.4182,73.4673,73.0547,73.202,37471.0
2019-08-06 11:00:00,74.51,74.59,74.06,74.08,17003.0,73.202,73.2806,72.7599,72.7796,17003.0
2019-08-06 11:30:00,74.15,74.33,73.87,74.21,21409.0,72.8484,73.0252,72.5733,72.9073,21409.0
2019-08-06 12:00:00,74.25,74.34,74.01,74.16,14688.0,72.9466,73.035,72.7108,72.8582,14688.0
2019-08-06 12:30:00,74.12,74.3,74.07,74.24,8371.0,72.8189,72.9957,72.7698,72.9368,8371.0
2019-08-06 13:00:00,74.24,74.37,74.24,74.35,8327.0,72.9368,73.0645,72.9368,73.0449,8327.0
2019-08-06 13:30:00,74.28,74.45,74.26,74.26,6300.0,72.9761,73.1431,72.9564,72.9564,6300.0
2019-08-06 14:00:00,74.28,74.65,74.22,74.5,19811.0,72.9761,73.3396,72.9171,73.1922,19811.0
2019-08-06 14:30:00,74.5,74.52,74.2,74.21,24429.0,73.1922,73.2119,72.8975,72.9073,24429.0
2019-08-06 15:00:00,74.24,74.39,74.16,74.26,26762.0,72.9368,73.0841,72.8582,72.9564,26762.0
2019-08-06 15:30:00,74.24,74.52,74.18,74.3,119777.0,72.9368,73.2119,72.8778,72.9957,119777.0
2019-08-07 09:30:00,73.6,73.86,72.66,73.12,42554.0,72.308,72.5635,71.3845,71.8364,42554.0
2019-08-07 10:00:00,73.05,73.73,72.96,73.18,88135.0,71.7677,72.4357,71.6793,71.8954,88135.0
2019-08-07 10:30:00,73.18,73.76,73.13,73.7,48591.0,71.8954,72.4652,71.8463,72.4063,48591.0
2019-08-07 11:00:00,73.65,74.04,73.37,73.88,22672.0,72.3571,72.7403,72.0821,72.5831,22672.0
2019-08-07 11:30:00,73.87,74.05,73.66,74.01,20463.0,72.5733,72.7501,72.367,72.7108,20463.0
2019-08-07 12:00:00,73.91,73.97,73.7,73.81,13607.0,72.6126,72.6715,72.4063,72.5143,13607.0
2019-08-07 12:30:00,73.79,74.11,73.79,74.11,8772.0,72.4947,72.8091,72.4947,72.8091,8772.0
2019-08-07 13:00:00,74.11,74.23,74.07,74.19,14079.0,72.8091,72.927,72.7698,72.8877,14079.0
2019-08-07 13:30:00,74.17,74.5,74.17,74.43,12115.0,72.868,73.1922,72.868,73.1234,12115.0
2019-08-07 14:00:00,74.48,74.74,74.47,74.63,14989.0,73.1726,73.428,73.1627,73.3199,14989.0
2019-08-07 14:30:00,74.67,74.9,74.65,74.78,15650.0,73.3592,73.5852,73.3396,73.4673,15650.0
2019-08-07 15:00:00,74.8,74.82,74.47,74.67,28317.0,73.487,73.5066,73.1627,73.3592,28317.0
2019-08-07 15:30:00,74.66,74.88,74.39,74.47,113995.0,73.3494,73.5655,73.0841,73.1627,113995.0
2019-08-08 09:30:00,74.99,75.44,74.75,75.29,21954.0,73.6736,74.1157,73.4378,73.9684,21954.0
2019-08-08 10:00:00,75.24,75.61,75.22,75.58,11537.0,73.9192,74.2827,73.8996,74.2533,11537.0
2019-08-08 10:30:00,75.58,75.7,75.44,75.57,21718.0,74.2533,74.3712,74.1157,74.2434,21718.0
2019-08-08 11:00:00,75.47,75.56,75.35,75.53,15883.0,74.1452,74.2336,74.0273,74.2041,15883.0
2019-08-08 11:30:00,75.53,75.69,75.5,75.58,12472.0,74.2041,74.3613,74.1747,74.2533,12472.0
2019-08-08 12:00:00,75.6,75.76,75.57,75.67,10193.0,74.2729,74.4301,74.2434,74.3417,10193.0
2019-08-08 12:30:00,75.68,75.76,75.54,75.75,13761.0,74.3515,74.4301,74.214,74.4203,13761.0
2019-08-08 13:00:00,75.76,75.77,75.59,75.63,9805.0,74.4301,74.4399,74.2631,74.3024,9805.0
2019-08-08 13:30:00,75.64,75.88,75.64,75.85,12051.0,74.3122,74.548,74.3122,74.5185,12051.0
2019-08-08 14:00:00,75.8,75.81,75.69,75.69,12771.0,74.4694,74.4792,74.3613,74.3613,12771.0
2019-08-08 14:30:00,75.71,75.9,75.71,75.81,16710.0,74.381,74.5676,74.381,74.4792,16710.0
2019-08-08 15:00:00,75.82,75.96,75.73,75.73,20767.0,74.489,74.6266,74.4006,74.4006,20767.0
2019-08-08 15:30:00,75.72,75.95,75.67,75.77,66725.0,74.3908,74.6168,74.3417,74.4399,66725.0
2019-08-09 09:30:00,75.88,75.92,75.34,75.61,11189.0,74.548,74.5873,74.0175,74.2827,11189.0
2019-08-09 10:00:00,75.54,75.72,75.33,75.49,14936.0,74.214,74.3908,74.0076,74.1648,14936.0
2019-08-09 10:30:00,75.46,75.82,75.22,75.76,11430.0,74.1354,74.489,73.8996,74.4301,11430.0
2019-08-09 11:00:00,75.69,75.69,75.39,75.54,11113.0,74.3613,74.3613,74.0666,74.214,11113.0
2019-08-09 11:30:00,75.49,75.62,75.45,75.56,14528.0,74.1648,74.2926,74.1255,74.2336,14528.0
2019-08-09 12:00:00,75.57,75.66,75.49,75.5,15564.0,74.2434,74.3319,74.1648,74.1747,15564.0
2019-08-09 12:30:00,75.5,75.92,75.48,75.68,11914.0,74.1747,74.5873,74.155,74.3515,11914.0
2019-08-09 13:00:00,75.72,75.98,75.69,75.95,11814.0,74.3908,74.6462,74.3613,74.6168,11814.0
2019-08-09 13:30:00,75.96,76.14,75.94,76.02,12785.0,74.6266,74.8034,74.6069,74.6855,12785.0
2019-08-09 14:00:00,76.05,76.12,75.96,76.07,14651.0,74.715,74.7838,74.6266,74.7347,14651.0
2019-08-09 14:30:00,76.06,76.08,75.76,75.88,15575.0,74.7248,74.7445,74.4301,74.548,15575.0
2019-08-09 15:00:00,75.87,75.99,75.82,75.86,17707.0,74.5382,74.6561,74.489,74.5283,17707.0
2019-08-09 15:30:00,75.88,75.93,75.47,75.48,107820.0,74.548,74.5971,74.1452,74.155,107820.0
2019-08-12 09:30:00,75.38,75.45,74.76,74.9,11977.0,74.0568,74.1255,73.4477,73.5852,11977.0
2019-08-12 10:00:00,74.95,75.02,74.69,74.94,13773.0,73.6343,73.7031,73.3789,73.6245,13773.0
2019-08-12 10:30:00,74.95,75.05,74.88,74.93,8373.0,73.6343,73.7326,73.5655,73.6147,8373.0
2019-08-12 11:00:00,74.91,74.91,74.5,74.67,24723.0,73.595,73.595,73.1922,73.3592,24723.0
2019-08-12 11:30:00,74.67,74.74,74.51,74.67,8979.0,73.3592,73.428,73.202,73.3592,8979.0
2019-08-12 12:00:00,74.63,74.85,74.59,74.85,13999.0,73.3199,73.5361,73.2806,73.5361,13999.0
2019-08-12 12:30:00,74.83,74.91,74.78,74.79,10562.0,73.5164,73.595,73.4673,73.4771,10562.0
2019-08-12 13:00:00,74.81,74.81,74.56,74.68,14293.0,73.4968,73.4968,73.2512,73.3691,14293.0
2019-08-12 13:30:00,74.67,74.69,74.49,74.53,10672.0,73.3592,73.3789,73.1824,73.2217,10672.0
2019-08-12 14:00:00,74.51,74.51,74.36,74.38,13941.0,73.202,73.202,73.0547,73.0743,13941.0
2019-08-12 14:30:00,74.38,74.41,74.15,74.18,19265.0,73.0743,73.1038,72.8484,72.8778,19265.0
2019-08-12 15:00:00,74.22,74.32,74.17,74.18,17300.0,72.9171,73.0154,72.868,72.8778,17300.0
2019-08-12 15:30:00,74.18,74.23,73.99,73.99,21863.0,72.8778,72.927,72.6912,72.6912,21863.0
2019-08-13 09:30:00,73.69,74.94,73.4,74.94,45698.0,72.3964,73.6245,72.1115,73.6245,45698.0
2019-08-13 10:00:00,74.94,75.83,74.85,75.75,27031.0,73.6245,74.4989,73.5361,74.4203,27031.0
2019-08-13 10:30:00,75.74,75.8,75.45,75.72,18364.0,74.4105,74.4694,74.1255,74.3908,18364.0
2019-08-13 11:00:00,75.73,75.74,75.22,75.36,29177.0,74.4006,74.4105,73.8996,74.0371,29177.0
2019-08-13 11:30:00,75.29,75.44,75.24,75.34,15916.0,73.9684,74.1157,73.9192,74.0175,15916.0
2019-08-13 12:00:00,75.36,75.4,75.25,75.36,11688.0,74.0371,74.0764,73.9291,74.0371,11688.0
2019-08-13 12:30:00,75.31,75.39,75.23,75.27,12944.0,73.988,74.0666,73.9094,73.9487,12944.0
2019-08-13 13:00:00,75.26,75.38,75.17,75.27,12637.0,73.9389,74.0568,73.8505,73.9487,12637.0
2019-08-13 13:30:00,75.3,75.43,75.26,75.35,13325.0,73.9782,74.1059,73.9389,74.0273,13325.0
2019-08-13 14:00:00,75.31,75.41,75.27,75.41,13708.0,73.988,74.0862,73.9487,74.0862,13708.0
2019-08-13 14:30:00,75.4,75.53,75.4,75.52,17084.0,74.0764,74.2041,74.0764,74.1943,17084.0
2019-08-13 15:00:00,75.52,75.58,75.44,75.58,20439.0,74.1943,74.2533,74.1157,74.2533,20439.0
2019-08-13 15:30:00,75.58,75.6,75.35,75.57,85142.0,74.2533,74.2729,74.0273,74.2434,85142.0
2019-08-14 09:30:00,74.41,74.41,73.69,73.81,16687.0,73.1038,73.1038,72.3964,72.5143,16687.0
2019-08-14 10:00:00,73.73,73.73,72.87,72.95,28568.0,72.4357,72.4357,71.5908,71.6694,28568.0
2019-08-14 10:30:00,72.91,73.28,72.6,72.65,30253.0,71.6301,71.9936,71.3256,71.3747,30253.0
2019-08-14 11:00:00,72.62,72.72,72.36,72.72,25403.0,71.3452,71.4435,71.0898,71.4435,25403.0
2019-08-14 11:30:00,72.72,72.78,72.23,72.28,46727.0,71.4435,71.5024,70.9621,71.0112,46727.0
2019-08-14 12:00:00,72.26,72.26,71.88,71.92,27023.0,70.9915,70.9915,70.6182,70.6575,27023.0
2019-08-14 12:30:00,71.95,72.04,71.62,71.62,18047.0,70.687,70.7754,70.3628,70.3628,18047.0
2019-08-14 13:00:00,71.61,71.79,71.51,71.69,23247.0,70.3529,70.5298,70.2547,70.4315,23247.0
2019-08-14 13:30:00,71.7,72.27,71.68,72.26,52382.0,70.4414,71.0014,70.4217,70.9915,52382.0
2019-08-14 14:00:00,72.26,72.41,72.19,72.27,37221.0,70.9915,71.1389,70.9228,71.0014,37221.0
2019-08-14 14:30:00,72.27,72.64,72.24,72.54,46216.0,71.0014,71.3649,70.9719,71.2666,46216.0
2019-08-14 15:00:00,72.54,72.8,72.46,72.71,43347.0,71.2666,71.5221,71.188,71.4336,43347.0
2019-08-14 15:30:00,72.69,73.42,72.54,72.96,182872.0,71.414,72.1312,71.2666,71.6793,182872.0
2019-08-15 09:30:00,73.31,73.58,72.91,73.48,12137.0,72.0231,72.2884,71.6301,72.1901,12137.0
2019-08-15 10:00:00,73.55,73.75,73.38,73.43,9772.0,72.2589,72.4554,72.0919,72.141,9772.0
2019-08-15 10:30:00,73.38,73.6,73.28,73.34,10806.0,72.0919,72.308,71.9936,72.0526,10806.0
2019-08-15 11:00:00,73.2,73.35,72.83,73.35,4940.0,71.915,72.0624,71.5515,72.0624,4940.0
2019-08-15 11:30:00,73.35,73.47,73.18,73.47,9855.0,72.0624,72.1803,71.8954,72.1803,9855.0
2019-08-15 12:00:00,73.39,73.57,73.15,73.17,8927.0,72.1017,72.2785,71.8659,71.8856,8927.0
2019-08-15 12:30:00,73.17,73.23,73.05,73.15,7586.0,71.8856,71.9445,71.7677,71.8659,7586.0
2019-08-15 13:00:00,73.12,73.27,72.99,73.09,7592.0,71.8364,71.9838,71.7087,71.807,7592.0
2019-08-15 13:30:00,73.09,73.14,72.74,72.75,21680.0,71.807,71.8561,71.4631,71.4729,21680.0
2019-08-15 14:00:00,72.74,72.96,72.63,72.65,78401.0,71.4631,71.6793,71.355,71.3747,78401.0
2019-08-15 14:30:00,72.65,73.04,72.56,73.04,135350.0,71.3747,71.7578,71.2863,71.7578,135350.0
2019-08-15 15:00:00,73.05,73.36,72.95,73.14,35083.0,71.7677,72.0722,71.6694,71.8561,35083.0
2019-08-15 15:30:00,73.1,73.33,73.07,73.1,38738.0,71.8168,72.0428,71.7873,71.8168,38738.0
2019-08-16 09:30:00,73.76,74.08,73.66,73.99,11816.0,72.4652,72.7796,72.367,72.6912,11816.0
2019-08-16 10:00:00,73.95,73.98,73.57,73.75,15644.0,72.6519,72.6813,72.2785,72.4554,15644.0
2019-08-16 10:30:00,73.85,73.93,73.63,73.91,7108.0,72.5536,72.6322,72.3375,72.6126,7108.0
2019-08-16 11:00:00,73.92,74.36,73.89,74.33,114238.0,72.6224,73.0547,72.5929,73.0252,114238.0
2019-08-16 11:30:00,74.31,74.41,74.21,74.34,9268.0,73.0056,73.1038,72.9073,73.035,9268.0
2019-08-16 12:00:00,74.34,74.38,74.15,74.33,10644.0,73.035,73.0743,72.8484,73.0252,10644.0
2019-08-16 12:30:00,74.33,74.49,74.27,74.39,9499.0,73.0252,73.1824,72.9663,73.0841,9499.0
2019-08-16 13:00:00,74.42,74.44,74.37,74.41,8290.0,73.1136,73.1333,73.0645,73.1038,8290.0
2019-08-16 13:30:00,74.42,74.46,74.37,74.37,9174.0,73.1136,73.1529,73.0645,73.0645,9174.0
2019-08-16 14:00:00,74.34,74.45,74.34,74.37,8059.0,73.035,73.1431,73.035,73.0645,8059.0
2019-08-16 14:30:00,74.36,74.46,74.34,74.44,11063.0,73.0547,73.1529,73.035,73.1333,11063.0
2019-08-16 15:00:00,74.44,74.46,74.37,74.45,11978.0,73.1333,73.1529,73.0645,73.1431,11978.0
2019-08-16 15:30:00,74.45,74.82,74.43,74.53,85418.0,73.1431,73.5066,73.1234,73.2217,85418.0
2019-08-19 09:30:00,74.52,75.76,74.52,75.67,97984.0,73.2119,74.4301,73.2119,74.3417,97984.0
2019-08-19 10:00:00,75.64,75.7,75.11,75.57,22176.0,74.3122,74.3712,73.7915,74.2434,22176.0
2019-08-19 10:30:00,75.58,75.85,75.54,75.77,15875.0,74.2533,74.5185,74.214,74.4399,15875.0
2019-08-19 11:00:00,75.78,75.96,75.75,75.85,18693.0,74.4497,74.6266,74.4203,74.5185,18693.0
2019-08-19 11:30:00,75.87,75.94,75.66,75.67,19612.0,74.5382,74.6069,74.3319,74.3417,19612.0
2019-08-19 12:00:00,75.66,75.8,75.65,75.79,10730.0,74.3319,74.4694,74.322,74.4596,10730.0
2019-08-19 12:30:00,75.81,75.94,75.8,75.91,14645.0,74.4792,74.6069,74.4694,74.5775,14645.0
2019-08-19 13:00:00,75.91,76.02,75.79,75.97,23966.0,74.5775,74.6855,74.4596,74.6364,23966.0
2019-08-19 13:30:00,76.0,76.0,75.6,75.8,26170.0,74.6659,74.6659,74.2729,74.4694,26170.0
2019-08-19 14:00:00,75.78,75.86,75.59,75.6,22530.0,74.4497,74.5283,74.2631,74.2729,22530.0
2019-08-19 14:30:00,75.56,75.71,75.53,75.56,18527.0,74.2336,74.381,74.2041,74.2336,18527.0
2019-08-19 15:00:00,75.56,75.64,75.47,75.6,21572.0,74.2336,74.3122,74.1452,74.2729,21572.0
2019-08-19 15:30:00,75.62,75.8,75.53,75.67,68311.0,74.2926,74.4694,74.2041,74.3417,68311.0
2019-08-20 09:30:00,75.46,75.87,75.46,75.86,12822.0,74.1354,74.5382,74.1354,74.5283,12822.0
2019-08-20 10:00:00,75.87,75.87,75.69,75.85,5673.0,74.5382,74.5382,74.3613,74.5185,5673.0
2019-08-20 10:30:00,75.79,76.03,75.67,76.03,16287.0,74.4596,74.6954,74.3417,74.6954,16287.0
2019-08-20 11:00:00,76.05,76.17,76.0,76.03,6683.0,74.715,74.8329,74.6659,74.6954,6683.0
2019-08-20 11:30:00,76.03,76.04,75.88,75.88,5488.0,74.6954,74.7052,74.548,74.548,5488.0
2019-08-20 12:00:00,75.9,75.9,75.71,75.74,10004.0,74.5676,74.5676,74.381,74.4105,10004.0
2019-08-20 12:30:00,75.74,75.74,75.61,75.61,7505.0,74.4105,74.4105,74.2827,74.2827,7505.0
2019-08-20 13:00:00,75.62,75.73,75.59,75.66,6538.0,74.2926,74.4006,74.2631,74.3319,6538.0
2019-08-20 13:30:00,75.68,75.72,75.56,75.59,21169.0,74.3515,74.3908,74.2336,74.2631,21169.0
2019-08-20 14:00:00,75.55,75.57,75.17,75.2,34107.0,74.2238,74.2434,73.8505,73.8799,34107.0
2019-08-20 14:30:00,75.2,75.42,75.2,75.4,33255.0,73.8799,74.0961,73.8799,74.0764,33255.0
2019-08-20 15:00:00,75.35,75.57,75.3,75.57,21264.0,74.0273,74.2434,73.9782,74.2434,21264.0
2019-08-20 15:30:00,75.58,75.6,75.44,75.5,42512.0,74.2533,74.2729,74.1157,74.1747,42512.0
2019-08-21 09:30:00,76.08,76.08,75.18,75.19,9645.0,74.7445,74.7445,73.8603,73.8701,9645.0
2019-08-21 10:00:00,75.11,75.29,74.97,75.03,11751.0,73.7915,73.9684,73.654,73.7129,11751.0
2019-08-21 10:30:00,74.99,75.18,74.88,75.05,6012.0,73.6736,73.8603,73.5655,73.7326,6012.0
2019-08-21 11:00:00,75.01,75.01,74.77,74.86,6370.0,73.6933,73.6933,73.4575,73.5459,6370.0
2019-08-21 11:30:00,74.86,74.87,74.66,74.7,21213.0,73.5459,73.5557,73.3494,73.3887,21213.0
2019-08-21 12:00:00,74.66,74.69,74.36,74.36,12245.0,73.3494,73.3789,73.0547,73.0547,12245.0
2019-08-21 12:30:00,74.35,74.37,74.04,74.07,27053.0,73.0449,73.0645,72.7403,72.7698,27053.0
2019-08-21 13:00:00,74.12,74.34,74.12,74.27,20581.0,72.8189,73.035,72.8189,72.9663,20581.0
2019-08-21 13:30:00,74.25,74.33,74.21,74.33,28961.0,72.9466,73.0252,72.9073,73.0252,28961.0
2019-08-21 14:00:00,74.29,74.36,74.23,74.33,12465.0,72.9859,73.0547,72.927,73.0252,12465.0
2019-08-21 14:30:00,74.34,74.34,73.98,74.17,22223.0,73.035,73.035,72.6813,72.868,22223.0
2019-08-21 15:00:00,74.16,74.38,74.15,74.31,48369.0,72.8582,73.0743,72.8484,73.0056,48369.0
2019-08-21 15:30:00,74.3,74.32,73.77,74.02,163423.0,72.9957,73.0154,72.475,72.7206,163423.0
2019-08-22 09:30:00,74.04,74.63,73.96,74.05,44776.0,72.7403,73.3199,72.6617,72.7501,44776.0
2019-08-22 10:00:00,74.06,74.18,73.61,73.7,31583.0,72.7599,72.8778,72.3178,72.4063,31583.0
2019-08-22 10:30:00,73.7,73.71,73.21,73.35,21047.0,72.4063,72.4161,71.9249,72.0624,21047.0
2019-08-22 11:00:00,73.4,73.97,73.4,73.75,11120.0,72.1115,72.6715,72.1115,72.4554,11120.0
2019-08-22 11:30:00,73.78,73.93,73.64,73.78,14761.0,72.4849,72.6322,72.3473,72.4849,14761.0
2019-08-22 12:00:00,73.78,73.8,73.57,73.66,13617.0,72.4849,72.5045,72.2785,72.367,13617.0
2019-08-22 12:30:00,73.7,73.97,73.7,73.78,19425.0,72.4063,72.6715,72.4063,72.4849,19425.0
2019-08-22 13:00:00,73.83,74.12,73.8,73.88,18751.0,72.534,72.8189,72.5045,72.5831,18751.0
2019-08-22 13:30:00,73.94,74.03,73.83,73.99,28772.0,72.642,72.7305,72.534,72.6912,28772.0
2019-08-22 14:00:00,74.01,74.04,73.6,73.61,35284.0,72.7108,72.7403,72.308,72.3178,35284.0
2019-08-22 14:30:00,73.62,73.76,73.46,73.75,30475.0,72.3277,72.4652,72.1705,72.4554,30475.0
2019-08-22 15:00:00,73.74,73.82,73.62,73.64,56068.0,72.4456,72.5242,72.3277,72.3473,56068.0
2019-08-22 15:30:00,73.65,73.68,73.47,73.58,138977.0,72.3571,72.3866,72.1803,72.2884,138977.0
2019-08-23 09:30:00,73.47,73.63,72.95,73.1,8011.0,72.1803,72.3375,71.6694,71.8168,8011.0
2019-08-23 10:00:00,73.09,73.71,72.99,73.67,31500.0,71.807,72.4161,71.7087,72.3768,31500.0
2019-08-23 10:30:00,73.68,73.88,73.54,73.62,21332.0,72.3866,72.5831,72.2491,72.3277,21332.0
2019-08-23 11:00:00,73.55,73.55,72.78,73.21,31289.0,72.2589,72.2589,71.5024,71.9249,31289.0
2019-08-23 11:30:00,73.14,73.14,72.7,72.73,16560.0,71.8561,71.8561,71.4238,71.4533,16560.0
2019-08-23 12:00:00,72.74,73.03,72.5,72.55,31559.0,71.4631,71.748,71.2273,71.2764,31559.0
2019-08-23 12:30:00,72.58,72.8,72.4,72.41,13026.0,71.3059,71.5221,71.1291,71.1389,13026.0
2019-08-23 13:00:00,72.55,72.68,72.3,72.39,13696.0,71.2764,71.4042,71.0308,71.1193,13696.0
2019-08-23 13:30:00,72.38,72.81,72.35,72.79,14213.0,71.1094,71.5319,71.08,71.5122,14213.0
2019-08-23 14:00:00,72.8,72.88,72.63,72.77,19035.0,71.5221,71.6007,71.355,71.4926,19035.0
2019-08-23 14:30:00,72.72,72.77,72.57,72.63,18480.0,71.4435,71.4926,71.2961,71.355,18480.0
2019-08-23 15:00:00,72.65,72.74,72.51,72.68,32759.0,71.3747,71.4631,71.2372,71.4042,32759.0
2019-08-23 15:30:00,72.7,72.7,72.09,72.27,99540.0,71.4238,71.4238,70.8245,71.0014,99540.0
2019-08-26 09:30:00,72.66,72.87,72.03,72.06,25360.0,71.5728,71.7796,70.9522,70.9818,25360.0
2019-08-26 10:00:00,72.12,72.13,71.59,71.79,19847.0,71.0409,71.0507,70.5188,70.7158,19847.0
2019-08-26 10:30:00,71.74,72.27,71.7,71.82,21377.0,70.6666,71.1886,70.6272,70.7454,21377.0
2019-08-26 11:00:00,71.81,72.17,71.81,72.17,22209.0,70.7355,71.0901,70.7355,71.0901,22209.0
2019-08-26 11:30:00,72.2,72.43,72.12,72.37,18198.0,71.1197,71.3462,71.0409,71.2871,18198.0
2019-08-26 12:00:00,72.39,72.39,72.08,72.19,35128.0,71.3068,71.3068,71.0015,71.1098,35128.0
2019-08-26 12:30:00,72.21,72.23,72.13,72.19,11398.0,71.1295,71.1492,71.0507,71.1098,11398.0
2019-08-26 13:00:00,72.21,72.3,72.16,72.26,20061.0,71.1295,71.2182,71.0803,71.1788,20061.0
2019-08-26 13:30:00,72.24,72.3,72.15,72.23,17283.0,71.1591,71.2182,71.0704,71.1492,17283.0
2019-08-26 14:00:00,72.25,72.25,72.05,72.12,16420.0,71.1689,71.1689,70.9719,71.0409,16420.0
2019-08-26 14:30:00,72.09,72.12,71.95,72.03,22428.0,71.0113,71.0409,70.8734,70.9522,22428.0
2019-08-26 15:00:00,72.13,72.14,71.94,71.96,17164.0,71.0507,71.0606,70.8636,70.8833,17164.0
2019-08-26 15:30:00,71.96,72.04,71.74,72.03,75101.0,70.8833,70.9621,70.6666,70.9522,75101.0
2019-08-27 09:30:00,72.41,72.62,71.9,71.9,13653.0,71.3265,71.5334,70.8242,70.8242,13653.0
2019-08-27 10:00:00,71.82,72.24,71.81,71.97,17131.0,70.7454,71.1591,70.7355,70.8931,17131.0
2019-08-27 10:30:00,71.99,72.31,71.87,71.87,34490.0,70.9128,71.228,70.7946,70.7946,34490.0
2019-08-27 11:00:00,71.86,71.94,71.63,71.71,12885.0,70.7848,70.8636,70.5582,70.637,12885.0
2019-08-27 11:30:00,71.73,71.82,71.48,71.52,16664.0,70.6567,70.7454,70.4104,70.4498,16664.0
2019-08-27 12:00:00,71.55,71.62,71.43,71.58,10305.0,70.4794,70.5484,70.3612,70.5089,10305.0
2019-08-27 12:30:00,71.57,71.59,71.36,71.43,7914.0,70.4991,70.5188,70.2922,70.3612,7914.0
2019-08-27 13:00:00,71.43,71.58,71.4,71.55,19183.0,70.3612,70.5089,70.3316,70.4794,19183.0
2019-08-27 13:30:00,71.6,71.78,71.48,71.64,17206.0,70.5286,70.706,70.4104,70.5681,17206.0
2019-08-27 14:00:00,71.63,71.7,71.53,71.53,11687.0,70.5582,70.6272,70.4597,70.4597,11687.0
2019-08-27 14:30:00,71.53,71.74,71.45,71.72,11146.0,70.4597,70.6666,70.3809,70.6469,11146.0
2019-08-27 15:00:00,71.78,71.78,71.45,71.45,19646.0,70.706,70.706,70.3809,70.3809,19646.0
2019-08-27 15:30:00,71.47,71.76,71.42,71.45,117845.0,70.4006,70.6863,70.3513,70.3809,117845.0
2019-08-28 09:30:00,71.27,71.46,70.84,71.42,8075.0,70.2036,70.3907,69.78,70.3513,8075.0
2019-08-28 10:00:00,71.39,71.41,70.9,70.91,21742.0,70.3218,70.3415,69.8391,69.849,21742.0
2019-08-28 10:30:00,70.94,71.29,70.8,71.17,38740.0,69.8785,70.2233,69.7406,70.1051,38740.0
2019-08-28 11:00:00,71.23,71.59,71.23,71.59,13610.0,70.1642,70.5188,70.1642,70.5188,13610.0
2019-08-28 11:30:00,71.59,71.91,71.57,71.75,10830.0,70.5188,70.834,70.4991,70.6764,10830.0
2019-08-28 12:00:00,71.75,71.81,71.56,71.59,27241.0,70.6764,70.7355,70.4892,70.5188,27241.0
2019-08-28 12:30:00,71.59,71.65,71.5,71.65,7571.0,70.5188,70.5779,70.4301,70.5779,7571.0
2019-08-28 13:00:00,71.64,71.68,71.43,71.44,12441.0,70.5681,70.6075,70.3612,70.371,12441.0
2019-08-28 13:30:00,71.48,71.58,71.43,71.44,11253.0,70.4104,70.5089,70.3612,70.371,11253.0
2019-08-28 14:00:00,71.45,71.65,71.4,71.54,22432.0,70.3809,70.5779,70.3316,70.4695,22432.0
2019-08-28 14:30:00,71.56,71.71,71.5,71.57,111716.0,70.4892,70.637,70.4301,70.4991,111716.0
2019-08-28 15:00:00,71.59,71.67,71.44,71.48,23809.0,70.5188,70.5976,70.371,70.4104,23809.0
2019-08-28 15:30:00,71.47,71.67,71.4,71.62,52570.0,70.4006,70.5976,70.3316,70.5484,52570.0
2019-08-29 09:30:00,72.25,72.61,72.25,72.39,22421.0,71.1689,71.5235,71.1689,71.3068,22421.0
2019-08-29 10:00:00,72.33,72.81,72.33,72.65,25005.0,71.2477,71.7205,71.2477,71.5629,25005.0
2019-08-29 10:30:00,72.65,72.67,72.31,72.58,33695.0,71.5629,71.5826,71.228,71.494,33695.0
2019-08-29 11:00:00,72.58,72.59,72.47,72.47,12510.0,71.494,71.5038,71.3856,71.3856,12510.0
2019-08-29 11:30:00,72.48,72.59,72.42,72.43,13739.0,71.3955,71.5038,71.3364,71.3462,13739.0
2019-08-29 12:00:00,72.43,72.55,72.35,72.47,24445.0,71.3462,71.4644,71.2674,71.3856,24445.0
2019-08-29 12:30:00,72.45,72.52,72.3,72.3,11576.0,71.3659,71.4349,71.2182,71.2182,11576.0
2019-08-29 13:00:00,72.32,72.4,72.29,72.38,10430.0,71.2379,71.3167,71.2083,71.297,10430.0
2019-08-29 13:30:00,72.41,72.58,72.39,72.53,12867.0,71.3265,71.494,71.3068,71.4447,12867.0
2019-08-29 14:00:00,72.55,72.6,72.38,72.41,18580.0,71.4644,71.5137,71.297,71.3265,18580.0
2019-08-29 14:30:00,72.41,72.49,72.36,72.44,15312.0,71.3265,71.4053,71.2773,71.3561,15312.0
2019-08-29 15:00:00,72.4,72.4,72.16,72.17,14846.0,71.3167,71.3167,71.0803,71.0901,14846.0
2019-08-29 15:30:00,72.18,72.3,72.07,72.1,63289.0,71.1,71.2182,70.9916,71.0212,63289.0
2019-08-30 09:30:00,72.48,72.56,72.36,72.42,16012.0,71.3955,71.4743,71.2773,71.3364,16012.0
2019-08-30 10:00:00,72.42,72.46,72.03,72.13,14511.0,71.3364,71.3758,70.9522,71.0507,14511.0
2019-08-30 10:30:00,72.17,72.51,72.16,72.26,12841.0,71.0901,71.425,71.0803,71.1788,12841.0
2019-08-30 11:00:00,72.25,72.26,71.84,72.02,18682.0,71.1689,71.1788,70.7651,70.9424,18682.0
2019-08-30 11:30:00,72.05,72.25,72.05,72.15,10207.0,70.9719,71.1689,70.9719,71.0704,10207.0
2019-08-30 12:00:00,72.18,72.23,72.09,72.22,5448.0,71.1,71.1492,71.0113,71.1394,5448.0
2019-08-30 12:30:00,72.2,72.42,72.12,72.33,9769.0,71.1197,71.3364,71.0409,71.2477,9769.0
2019-08-30 13:00:00,72.27,72.32,72.21,72.29,7211.0,71.1886,71.2379,71.1295,71.2083,7211.0
2019-08-30 13:30:00,72.28,72.32,72.15,72.15,11921.0,71.1985,71.2379,71.0704,71.0704,11921.0
2019-08-30 14:00:00,72.16,72.21,72.08,72.21,12857.0,71.0803,71.1295,71.0015,71.1295,12857.0
2019-08-30 14:30:00,72.17,72.19,72.07,72.1,19024.0,71.0901,71.1098,70.9916,71.0212,19024.0
2019-08-30 15:00:00,72.1,72.16,71.9,72.1,37205.0,71.0212,71.0803,70.8242,71.0212,37205.0
2019-08-30 15:30:00,72.09,72.18,71.95,72.12,106220.0,71.0113,71.1,70.8734,71.0409,106220.0
2019-09-03 09:30:00,71.67,71.86,71.02,71.81,50784.0,70.5976,70.7848,69.9573,70.7355,50784.0
2019-09-03 10:00:00,71.67,71.75,71.21,71.37,44083.0,70.5976,70.6764,70.1445,70.3021,44083.0
2019-09-03 10:30:00,71.41,71.49,71.19,71.38,39366.0,70.3415,70.4203,70.1248,70.3119,39366.0
2019-09-03 11:00:00,71.39,71.52,71.33,71.43,27405.0,70.3218,70.4498,70.2627,70.3612,27405.0
2019-09-03 11:30:00,71.48,71.54,71.34,71.47,21533.0,70.4104,70.4695,70.2725,70.4006,21533.0
2019-09-03 12:00:00,71.45,71.46,71.34,71.39,24561.0,70.3809,70.3907,70.2725,70.3218,24561.0
2019-09-03 12:30:00,71.37,71.49,71.35,71.39,22936.0,70.3021,70.4203,70.2824,70.3218,22936.0
2019-09-03 13:00:00,71.4,71.48,71.36,71.45,9734.0,70.3316,70.4104,70.2922,70.3809,9734.0
2019-09-03 13:30:00,71.43,71.43,70.87,70.88,43057.0,70.3612,70.3612,69.8096,69.8194,43057.0
2019-09-03 14:00:00,70.88,71.02,70.87,70.96,10163.0,69.8194,69.9573,69.8096,69.8982,10163.0
2019-09-03 14:30:00,70.97,71.0,70.87,70.93,12094.0,69.9081,69.9376,69.8096,69.8687,12094.0
2019-09-03 15:00:00,70.92,71.15,70.88,71.14,14410.0,69.8588,70.0854,69.8194,70.0755,14410.0
2019-09-03 15:30:00,71.14,71.43,71.14,71.4,70388.0,70.0755,70.3612,70.0755,70.3316,70388.0
2019-09-04 09:30:00,72.21,72.53,72.06,72.37,45127.0,71.1295,71.4447,70.9818,71.2871,45127.0
2019-09-04 10:00:00,72.43,72.58,72.31,72.31,18459.0,71.3462,71.494,71.228,71.228,18459.0
2019-09-04 10:30:00,72.33,72.35,72.08,72.1,41723.0,71.2477,71.2674,71.0015,71.0212,41723.0
2019-09-04 11:00:00,72.12,72.59,72.07,72.57,37283.0,71.0409,71.5038,70.9916,71.4841,37283.0
2019-09-04 11:30:00,72.54,72.57,72.27,72.5,18247.0,71.4546,71.4841,71.1886,71.4152,18247.0
2019-09-04 12:00:00,72.53,72.73,72.53,72.66,18420.0,71.4447,71.6417,71.4447,71.5728,18420.0
2019-09-04 12:30:00,72.66,72.76,72.57,72.59,15051.0,71.5728,71.6713,71.4841,71.5038,15051.0
2019-09-04 13:00:00,72.59,72.77,72.47,72.77,24048.0,71.5038,71.6811,71.3856,71.6811,24048.0
2019-09-04 13:30:00,72.79,72.81,72.69,72.79,23982.0,71.7008,71.7205,71.6023,71.7008,23982.0
2019-09-04 14:00:00,72.79,73.0,72.76,72.95,39599.0,71.7008,71.9077,71.6713,71.8584,39599.0
2019-09-04 14:30:00,72.94,72.98,72.85,72.88,14810.0,71.8486,71.888,71.7599,71.7895,14810.0
2019-09-04 15:00:00,72.9,72.9,72.59,72.7,18233.0,71.8092,71.8092,71.5038,71.6122,18233.0
2019-09-04 15:30:00,72.7,72.82,72.66,72.68,66406.0,71.6122,71.7304,71.5728,71.5925,66406.0
2019-09-05 09:30:00,73.33,73.67,73.25,73.52,24292.0,72.2328,72.5677,72.154,72.4199,24292.0
2019-09-05 10:00:00,73.55,74.0,73.54,73.84,17857.0,72.4495,72.8927,72.4396,72.7351,17857.0
2019-09-05 10:30:00,73.81,74.17,73.79,74.12,41769.0,72.7056,73.0602,72.6859,73.0109,41769.0
2019-09-05 11:00:00,74.2,74.37,74.08,74.25,30310.0,73.0897,73.2572,72.9715,73.139,30310.0
2019-09-05 11:30:00,74.27,74.53,74.2,74.45,23838.0,73.1587,73.4148,73.0897,73.336,23838.0
2019-09-05 12:00:00,74.45,74.51,74.24,74.28,17725.0,73.336,73.3951,73.1291,73.1685,17725.0
2019-09-05 12:30:00,74.28,74.35,74.25,74.26,15506.0,73.1685,73.2375,73.139,73.1488,15506.0
2019-09-05 13:00:00,74.27,74.3,74.16,74.23,20116.0,73.1587,73.1882,73.0503,73.1193,20116.0
2019-09-05 13:30:00,74.23,74.4,74.21,74.36,18503.0,73.1193,73.2868,73.0996,73.2474,18503.0
2019-09-05 14:00:00,74.37,74.41,74.27,74.37,20898.0,73.2572,73.2966,73.1587,73.2572,20898.0
2019-09-05 14:30:00,74.38,74.64,74.35,74.64,28629.0,73.2671,73.5232,73.2375,73.5232,28629.0
2019-09-05 15:00:00,74.63,74.66,74.46,74.57,39691.0,73.5133,73.5429,73.3459,73.4542,39691.0
2019-09-05 15:30:00,74.59,74.7,74.52,74.62,74981.0,73.4739,73.5823,73.405,73.5035,74981.0
2019-09-06 09:30:00,74.09,74.5,74.09,74.41,18662.0,72.9814,73.3853,72.9814,73.2966,18662.0
2019-09-06 10:00:00,74.47,74.8,74.41,74.76,18853.0,73.3557,73.6808,73.2966,73.6414,18853.0
2019-09-06 10:30:00,74.73,74.73,74.48,74.56,34309.0,73.6118,73.6118,73.3656,73.4444,34309.0
2019-09-06 11:00:00,74.55,74.6,74.34,74.44,37285.0,73.4345,73.4838,73.2277,73.3262,37285.0
2019-09-06 11:30:00,74.43,74.47,74.31,74.35,21195.0,73.3163,73.3557,73.1981,73.2375,21195.0
2019-09-06 12:00:00,74.32,74.43,74.08,74.15,18357.0,73.208,73.3163,72.9715,73.0405,18357.0
2019-09-06 12:30:00,74.13,74.24,73.84,73.94,27381.0,73.0208,73.1291,72.7351,72.8336,27381.0
2019-09-06 13:00:00,73.92,74.21,73.92,74.18,14604.0,72.8139,73.0996,72.8139,73.07,14604.0
2019-09-06 13:30:00,74.19,74.26,74.17,74.26,7903.0,73.0799,73.1488,73.0602,73.1488,7903.0
2019-09-06 14:00:00,74.23,74.32,74.06,74.08,23222.0,73.1193,73.208,72.9518,72.9715,23222.0
2019-09-06 14:30:00,74.09,74.09,73.82,73.9,32703.0,72.9814,72.9814,72.7154,72.7942,32703.0
2019-09-06 15:00:00,73.92,73.94,73.76,73.77,36747.0,72.8139,72.8336,72.6563,72.6662,36747.0
2019-09-06 15:30:00,73.8,73.8,73.47,73.6,92252.0,72.6957,72.6957,72.3707,72.4987,92252.0
2019-09-09 09:30:00,73.9,74.13,73.57,73.73,12818.0,72.7942,73.0208,72.4692,72.6268,12818.0
2019-09-09 10:00:00,73.72,74.42,73.72,74.28,13816.0,72.6169,73.3065,72.6169,73.1685,13816.0
2019-09-09 10:30:00,74.36,74.58,74.28,74.54,21603.0,73.2474,73.4641,73.1685,73.4247,21603.0
2019-09-09 11:00:00,74.56,74.72,74.48,74.64,14734.0,73.4444,73.602,73.3656,73.5232,14734.0
2019-09-09 11:30:00,74.66,74.8,74.62,74.75,14645.0,73.5429,73.6808,73.5035,73.6315,14645.0
2019-09-09 12:00:00,74.77,74.86,74.5,74.58,18500.0,73.6512,73.7399,73.3853,73.4641,18500.0
2019-09-09 12:30:00,74.56,74.58,74.42,74.58,5935.0,73.4444,73.4641,73.3065,73.4641,5935.0
2019-09-09 13:00:00,74.58,74.62,74.52,74.53,11297.0,73.4641,73.5035,73.405,73.4148,11297.0
2019-09-09 13:30:00,74.51,74.52,74.25,74.31,9054.0,73.3951,73.405,73.139,73.1981,9054.0
2019-09-09 14:00:00,74.31,74.39,74.3,74.39,13786.0,73.1981,73.2769,73.1882,73.2769,13786.0
2019-09-09 14:30:00,74.43,74.67,74.43,74.65,14533.0,73.3163,73.5527,73.3163,73.533,14533.0
2019-09-09 15:00:00,74.65,74.84,74.61,74.83,22450.0,73.533,73.7202,73.4936,73.7103,22450.0
2019-09-09 15:30:00,74.83,74.95,74.74,74.75,67853.0,73.7103,73.8285,73.6217,73.6315,67853.0
2019-09-10 09:30:00,74.48,74.71,73.99,74.42,10450.0,73.3656,73.5921,72.8829,73.3065,10450.0
2019-09-10 10:00:00,74.42,74.77,74.42,74.65,11995.0,73.3065,73.6512,73.3065,73.533,11995.0
2019-09-10 10:30:00,74.72,74.88,74.63,74.8,12442.0,73.602,73.7596,73.5133,73.6808,12442.0
2019-09-10 11:00:00,74.8,75.03,74.8,74.96,10865.0,73.6808,73.9073,73.6808,73.8384,10865.0
2019-09-10 11:30:00,74.93,75.38,74.92,75.37,14946.0,73.8088,74.2521,73.799,74.2422,14946.0
2019-09-10 12:00:00,75.35,75.5,75.23,75.41,10010.0,74.2225,74.3703,74.1043,74.2816,10010.0
2019-09-10 12:30:00,75.39,75.43,75.23,75.33,12859.0,74.2619,74.3013,74.1043,74.2028,12859.0
2019-09-10 13:00:00,75.29,75.32,74.98,75.05,14925.0,74.1634,74.193,73.8581,73.927,14925.0
2019-09-10 13:30:00,75.03,75.36,74.98,75.32,27336.0,73.9073,74.2324,73.8581,74.193,27336.0
2019-09-10 14:00:00,75.34,75.56,75.34,75.39,24468.0,74.2127,74.4294,74.2127,74.2619,24468.0
2019-09-10 14:30:00,75.42,75.62,75.29,75.56,31756.0,74.2915,74.4885,74.1634,74.4294,31756.0
2019-09-10 15:00:00,75.58,75.66,75.52,75.56,22864.0,74.4491,74.5279,74.39,74.4294,22864.0
2019-09-10 15:30:00,75.57,75.79,75.52,75.69,61515.0,74.4392,74.656,74.39,74.5575,61515.0
2019-09-11 09:30:00,76.02,76.02,75.26,75.61,16074.0,74.8825,74.8825,74.1339,74.4786,16074.0
2019-09-11 10:00:00,75.66,76.52,75.66,76.42,24794.0,74.5279,75.375,74.5279,75.2765,24794.0
2019-09-11 10:30:00,76.36,76.54,76.34,76.46,15028.0,75.2174,75.3947,75.1977,75.3159,15028.0
2019-09-11 11:00:00,76.46,76.52,76.22,76.22,25029.0,75.3159,75.375,75.0795,75.0795,25029.0
2019-09-11 11:30:00,76.22,76.39,76.21,76.3,13792.0,75.0795,75.247,75.0697,75.1583,13792.0
2019-09-11 12:00:00,76.39,76.77,76.37,76.73,11319.0,75.247,75.6213,75.2273,75.5819,11319.0
2019-09-11 12:30:00,76.76,76.8,76.64,76.75,6757.0,75.6114,75.6508,75.4932,75.6016,6757.0
2019-09-11 13:00:00,76.75,76.91,76.7,76.84,11069.0,75.6016,75.7592,75.5523,75.6902,11069.0
2019-09-11 13:30:00,76.74,76.9,76.65,76.65,12669.0,75.5917,75.7493,75.5031,75.5031,12669.0
2019-09-11 14:00:00,76.65,76.66,76.36,76.48,14221.0,75.5031,75.5129,75.2174,75.3356,14221.0
2019-09-11 14:30:00,76.49,76.53,76.32,76.34,15003.0,75.3455,75.3849,75.178,75.1977,15003.0
2019-09-11 15:00:00,76.33,76.5,76.33,76.46,16171.0,75.1879,75.3553,75.1879,75.3159,16171.0
2019-09-11 15:30:00,76.46,76.49,76.25,76.4,60548.0,75.3159,75.3455,75.1091,75.2568,60548.0
2019-09-12 09:30:00,76.46,76.59,76.12,76.44,14647.0,75.3159,75.444,74.981,75.2962,14647.0
2019-09-12 10:00:00,76.41,77.03,76.37,77.01,16809.0,75.2667,75.8774,75.2273,75.8577,16809.0
2019-09-12 10:30:00,77.01,77.11,76.15,76.28,41596.0,75.8577,75.9562,75.0106,75.1386,41596.0
2019-09-12 11:00:00,76.22,76.62,76.18,76.55,28349.0,75.0795,75.4735,75.0401,75.4046,28349.0
2019-09-12 11:30:00,76.6,76.8,76.55,76.63,20196.0,75.4538,75.6508,75.4046,75.4834,20196.0
2019-09-12 12:00:00,76.64,76.65,76.4,76.55,10871.0,75.4932,75.5031,75.2568,75.4046,10871.0
2019-09-12 12:30:00,76.52,76.55,76.41,76.43,16024.0,75.375,75.4046,75.2667,75.2864,16024.0
2019-09-12 13:00:00,76.43,76.43,76.08,76.14,14352.0,75.2864,75.2864,74.9416,75.0007,14352.0
2019-09-12 13:30:00,76.1,76.11,75.8,75.96,23453.0,74.9613,74.9712,74.6658,74.8234,23453.0
2019-09-12 14:00:00,75.96,76.08,75.89,75.98,7465.0,74.8234,74.9416,74.7545,74.8431,7465.0
2019-09-12 14:30:00,75.97,76.11,75.93,75.95,18946.0,74.8333,74.9712,74.7939,74.8136,18946.0
2019-09-12 15:00:00,75.96,75.96,75.77,75.88,17360.0,74.8234,74.8234,74.6363,74.7446,17360.0
2019-09-12 15:30:00,75.91,75.92,75.8,75.85,43244.0,74.7742,74.784,74.6658,74.7151,43244.0
2019-09-13 09:30:00,76.1,76.82,76.1,76.63,17262.0,74.9613,75.6705,74.9613,75.4834,17262.0
2019-09-13 10:00:00,76.65,77.24,76.57,77.19,17436.0,75.5031,76.0843,75.4243,76.035,17436.0
2019-09-13 10:30:00,77.17,77.7,77.17,77.7,24421.0,76.0153,76.5374,76.0153,76.5374,24421.0
2019-09-13 11:00:00,77.7,77.86,77.63,77.63,12651.0,76.5374,76.695,76.4684,76.4684,12651.0
2019-09-13 11:30:00,77.65,77.78,77.46,77.68,11733.0,76.4881,76.6162,76.301,76.5177,11733.0
2019-09-13 12:00:00,77.65,77.74,77.6,77.74,14873.0,76.4881,76.5768,76.4389,76.5768,14873.0
2019-09-13 12:30:00,77.72,77.74,77.45,77.51,8012.0,76.5571,76.5768,76.2911,76.3502,8012.0
2019-09-13 13:00:00,77.5,77.7,77.48,77.66,8608.0,76.3404,76.5374,76.3207,76.498,8608.0
2019-09-13 13:30:00,77.65,77.8,77.63,77.75,9250.0,76.4881,76.6359,76.4684,76.5866,9250.0
2019-09-13 14:00:00,77.75,77.81,77.5,77.54,21858.0,76.5866,76.6457,76.3404,76.3798,21858.0
2019-09-13 14:30:00,77.54,77.58,77.27,77.37,9046.0,76.3798,76.4192,76.1138,76.2123,9046.0
2019-09-13 15:00:00,77.4,77.42,77.21,77.32,14645.0,76.2419,76.2616,76.0547,76.1631,14645.0
2019-09-13 15:30:00,77.3,77.55,77.17,77.34,128952.0,76.1434,76.3896,76.0153,76.1828,128952.0
2019-09-16 09:30:00,76.47,76.62,75.75,76.5,23829.0,75.3258,75.4735,74.6166,75.3553,23829.0
2019-09-16 10:00:00,76.45,76.86,76.38,76.72,38649.0,75.3061,75.7099,75.2371,75.572,38649.0
2019-09-16 10:30:00,76.65,76.68,76.48,76.5,21619.0,75.5031,75.5326,75.3356,75.3553,21619.0
2019-09-16 11:00:00,76.48,76.71,76.48,76.61,8179.0,75.3356,75.5622,75.3356,75.4637,8179.0
2019-09-16 11:30:00,76.56,76.62,76.45,76.45,13468.0,75.4144,75.4735,75.3061,75.3061,13468.0
2019-09-16 12:00:00,76.43,76.64,76.31,76.34,14938.0,75.2864,75.4932,75.1682,75.1977,14938.0
2019-09-16 12:30:00,76.37,76.42,76.26,76.27,7622.0,75.2273,75.2765,75.1189,75.1288,7622.0
2019-09-16 13:00:00,76.29,76.33,76.15,76.2,10320.0,75.1485,75.1879,75.0106,75.0598,10320.0
2019-09-16 13:30:00,76.2,76.22,76.07,76.1,14078.0,75.0598,75.0795,74.9318,74.9613,14078.0
2019-09-16 14:00:00,76.12,76.15,75.97,75.99,10791.0,74.981,75.0106,74.8333,74.853,10791.0
2019-09-16 14:30:00,75.96,76.47,75.93,76.17,37984.0,74.8234,75.3258,74.7939,75.0303,37984.0
2019-09-16 15:00:00,76.19,76.51,76.08,76.23,43765.0,75.05,75.3652,74.9416,75.0894,43765.0
2019-09-16 15:30:00,76.23,76.31,75.86,75.93,75825.0,75.0894,75.1682,74.7249,74.7939,75825.0
2019-09-17 09:30:00,75.68,76.5,75.48,76.31,10994.0,74.5476,75.3553,74.3506,75.1682,10994.0
2019-09-17 10:00:00,76.28,76.57,76.21,76.52,15097.0,75.1386,75.4243,75.0697,75.375,15097.0
2019-09-17 10:30:00,76.55,76.56,76.15,76.27,11189.0,75.4046,75.4144,75.0106,75.1288,11189.0
2019-09-17 11:00:00,76.28,76.39,76.17,76.38,11035.0,75.1386,75.247,75.0303,75.2371,11035.0
2019-09-17 11:30:00,76.43,76.49,76.31,76.45,11379.0,75.2864,75.3455,75.1682,75.3061,11379.0
2019-09-17 12:00:00,76.46,76.56,76.41,76.56,9424.0,75.3159,75.4144,75.2667,75.4144,9424.0
2019-09-17 12:30:00,76.56,76.57,76.41,76.44,17985.0,75.4144,75.4243,75.2667,75.2962,17985.0
2019-09-17 13:00:00,76.44,76.56,76.39,76.48,10344.0,75.2962,75.4144,75.247,75.3356,10344.0
2019-09-17 13:30:00,76.51,76.54,76.43,76.43,19522.0,75.3652,75.3947,75.2864,75.2864,19522.0
2019-09-17 14:00:00,76.44,76.57,76.37,76.4,15052.0,75.2962,75.4243,75.2273,75.2568,15052.0
2019-09-17 14:30:00,76.38,76.45,76.33,76.44,11940.0,75.2371,75.3061,75.1879,75.2962,11940.0
2019-09-17 15:00:00,76.45,76.45,76.3,76.36,14147.0,75.3061,75.3061,75.1583,75.2174,14147.0
2019-09-17 15:30:00,76.36,76.44,76.3,76.32,83420.0,75.2174,75.2962,75.1583,75.178,83420.0
2019-09-18 09:30:00,76.27,76.27,75.56,75.84,6582.0,75.1288,75.1288,74.4294,74.7052,6582.0
2019-09-18 10:00:00,75.84,76.0,75.74,75.88,5407.0,74.7052,74.8628,74.6067,74.7446,5407.0
2019-09-18 10:30:00,75.9,75.93,75.82,75.82,4662.0,74.7643,74.7939,74.6855,74.6855,4662.0
2019-09-18 11:00:00,75.85,75.87,75.66,75.72,5426.0,74.7151,74.7348,74.5279,74.587,5426.0
2019-09-18 11:30:00,75.7,75.85,75.52,75.8,9730.0,74.5673,74.7151,74.39,74.6658,9730.0
2019-09-18 12:00:00,75.82,75.9,75.75,75.9,4310.0,74.6855,74.7643,74.6166,74.7643,4310.0
2019-09-18 12:30:00,75.89,76.07,75.89,75.93,4522.0,74.7545,74.9318,74.7545,74.7939,4522.0
2019-09-18 13:00:00,75.93,75.93,75.75,75.76,4810.0,74.7939,74.7939,74.6166,74.6264,4810.0
2019-09-18 13:30:00,75.75,76.06,75.75,76.06,6706.0,74.6166,74.9219,74.6166,74.9219,6706.0
2019-09-18 14:00:00,75.97,76.06,75.39,75.42,10813.0,74.8333,74.9219,74.2619,74.2915,10813.0
2019-09-18 14:30:00,75.42,75.47,75.18,75.3,15493.0,74.2915,74.3407,74.0551,74.1733,15493.0
2019-09-18 15:00:00,75.32,75.41,75.15,75.41,24089.0,74.193,74.2816,74.0255,74.2816,24089.0
2019-09-18 15:30:00,75.41,75.83,75.4,75.68,126624.0,74.2816,74.6954,74.2718,74.5476,126624.0
2019-09-19 09:30:00,76.95,77.23,76.56,76.72,56144.0,75.7986,76.0744,75.4144,75.572,56144.0
2019-09-19 10:00:00,76.73,76.73,76.15,76.59,34680.0,75.5819,75.5819,75.0106,75.444,34680.0
2019-09-19 10:30:00,76.6,76.76,76.6,76.64,30204.0,75.4538,75.6114,75.4538,75.4932,30204.0
2019-09-19 11:00:00,76.64,76.84,76.59,76.7,35942.0,75.4932,75.6902,75.444,75.5523,35942.0
2019-09-19 11:30:00,76.73,76.9,76.47,76.52,43245.0,75.5819,75.7493,75.3258,75.375,43245.0
2019-09-19 12:00:00,76.55,76.64,76.45,76.48,19214.0,75.4046,75.4932,75.3061,75.3356,19214.0
2019-09-19 12:30:00,76.44,76.56,76.36,76.42,24771.0,75.2962,75.4144,75.2174,75.2765,24771.0
2019-09-19 13:00:00,76.43,76.43,76.3,76.34,15592.0,75.2864,75.2864,75.1583,75.1977,15592.0
2019-09-19 13:30:00,76.35,76.35,76.14,76.28,16712.0,75.2076,75.2076,75.0007,75.1386,16712.0
2019-09-19 14:00:00,76.28,76.28,76.13,76.15,13344.0,75.1386,75.1386,74.9909,75.0106,13344.0
2019-09-19 14:30:00,76.16,76.28,76.04,76.25,17646.0,75.0204,75.1386,74.9022,75.1091,17646.0
2019-09-19 15:00:00,76.27,76.83,76.27,76.8,42482.0,75.1288,75.6804,75.1288,75.6508,42482.0
2019-09-19 15:30:00,76.79,76.86,76.58,76.74,104352.0,75.641,75.7099,75.4341,75.5917,104352.0
2019-09-20 09:30:00,76.52,76.97,76.26,76.52,32987.0,75.375,75.8183,75.1189,75.375,32987.0
2019-09-20 10:00:00,76.52,76.74,76.34,76.61,21819.0,75.375,75.5917,75.1977,75.4637,21819.0
2019-09-20 10:30:00,76.64,76.75,76.42,76.5,22778.0,75.4932,75.6016,75.2765,75.3553,22778.0
2019-09-20 11:00:00,76.48,76.53,76.26,76.42,25104.0,75.3356,75.3849,75.1189,75.2765,25104.0
2019-09-20 11:30:00,76.47,76.5,76.25,76.5,13457.0,75.3258,75.3553,75.1091,75.3553,13457.0
2019-09-20 12:00:00,76.5,76.64,76.46,76.58,18270.0,75.3553,75.4932,75.3159,75.4341,18270.0
2019-09-20 12:30:00,76.58,76.62,76.37,76.37,12397.0,75.4341,75.4735,75.2273,75.2273,12397.0
2019-09-20 13:00:00,76.39,76.44,75.57,75.98,15562.0,75.247,75.2962,74.4392,74.8431,15562.0
2019-09-20 13:30:00,76.03,76.06,75.76,75.96,18216.0,74.8924,74.9219,74.6264,74.8234,18216.0
2019-09-20 14:00:00,76.05,76.28,75.92,76.25,15054.0,74.9121,75.1386,74.784,75.1091,15054.0
2019-09-20 14:30:00,76.21,76.31,76.09,76.12,17432.0,75.0697,75.1682,74.9515,74.981,17432.0
2019-09-20 15:00:00,76.13,76.13,75.72,75.77,23486.0,74.9909,74.9909,74.587,74.6363,23486.0
2019-09-20 15:30:00,75.78,76.0,75.63,75.63,97111.0,74.6461,74.8628,74.4983,74.4983,97111.0
2019-09-23 09:30:00,75.21,75.8,75.17,75.74,43664.0,74.0846,74.6658,74.0452,74.6067,43664.0
2019-09-23 10:00:00,75.74,75.89,75.42,75.8,10474.0,74.6067,74.7545,74.2915,74.6658,10474.0
2019-09-23 10:30:00,75.81,75.96,75.66,75.71,25253.0,74.6757,74.8234,74.5279,74.5772,25253.0
2019-09-23 11:00:00,75.78,76.09,75.77,76.04,22462.0,74.6461,74.9515,74.6363,74.9022,22462.0
2019-09-23 11:30:00,76.03,76.21,76.03,76.18,10830.0,74.8924,75.0697,74.8924,75.0401,10830.0
2019-09-23 12:00:00,76.17,76.23,76.06,76.13,13684.0,75.0303,75.0894,74.9219,74.9909,13684.0
2019-09-23 12:30:00,76.09,76.1,75.86,75.87,8150.0,74.9515,74.9613,74.7249,74.7348,8150.0
2019-09-23 13:00:00,75.94,75.98,75.7,75.83,8840.0,74.8037,74.8431,74.5673,74.6954,8840.0
2019-09-23 13:30:00,75.82,75.95,75.77,75.92,12677.0,74.6855,74.8136,74.6363,74.784,12677.0
2019-09-23 14:00:00,75.93,76.1,75.92,76.08,8504.0,74.7939,74.9613,74.784,74.9416,8504.0
2019-09-23 14:30:00,76.07,76.17,76.05,76.15,12959.0,74.9318,75.0303,74.9121,75.0106,12959.0
2019-09-23 15:00:00,76.11,76.11,75.96,75.98,13976.0,74.9712,74.9712,74.8234,74.8431,13976.0
2019-09-23 15:30:00,75.97,76.07,75.72,75.75,89478.0,74.8333,74.9318,74.587,74.6166,89478.0
2019-09-24 09:30:00,75.98,76.01,75.47,75.84,16698.0,74.8431,74.8727,74.3407,74.7052,16698.0
2019-09-24 10:00:00,75.74,75.78,75.31,75.33,18322.0,74.6067,74.6461,74.1831,74.2028,18322.0
2019-09-24 10:30:00,75.43,75.49,75.13,75.27,14752.0,74.3013,74.3604,74.0058,74.1437,14752.0
2019-09-24 11:00:00,75.27,75.51,75.17,75.46,21499.0,74.1437,74.3801,74.0452,74.3309,21499.0
2019-09-24 11:30:00,75.46,75.53,75.19,75.26,14878.0,74.3309,74.3998,74.0649,74.1339,14878.0
2019-09-24 12:00:00,75.25,75.31,74.82,74.89,14099.0,74.124,74.1831,73.7005,73.7694,14099.0
2019-09-24 12:30:00,74.93,75.0,74.62,74.65,17524.0,73.8088,73.8778,73.5035,73.533,17524.0
2019-09-24 13:00:00,74.65,74.83,74.43,74.48,20209.0,73.533,73.7103,73.3163,73.3656,20209.0
2019-09-24 13:30:00,74.44,74.6,74.38,74.42,20908.0,73.3262,73.4838,73.2671,73.3065,20908.0
2019-09-24 14:00:00,74.42,74.6,74.11,74.53,20420.0,73.3065,73.4838,73.0011,73.4148,20420.0
2019-09-24 14:30:00,74.55,74.7,74.27,74.33,22289.0,73.4345,73.5823,73.1587,73.2178,22289.0
2019-09-24 15:00:00,74.27,74.39,74.13,74.26,28737.0,73.1587,73.2769,73.0208,73.1488,28737.0
2019-09-24 15:30:00,74.25,74.54,74.08,74.34,90513.0,73.139,73.4247,72.9715,73.2277,90513.0
2019-09-25 09:30:00,74.13,74.54,74.09,74.17,13357.0,73.0208,73.4247,72.9814,73.0602,13357.0
2019-09-25 10:00:00,74.22,74.28,73.58,73.76,34991.0,73.1094,73.1685,72.479,72.6563,34991.0
2019-09-25 10:30:00,73.76,74.51,73.74,74.35,34396.0,72.6563,73.3951,72.6366,73.2375,34396.0
2019-09-25 11:00:00,74.32,74.83,74.27,74.69,39015.0,73.208,73.7103,73.1587,73.5724,39015.0
2019-09-25 11:30:00,74.68,74.74,74.54,74.55,14406.0,73.5626,73.6217,73.4247,73.4345,14406.0
2019-09-25 12:00:00,74.54,74.7,74.44,74.59,14813.0,73.4247,73.5823,73.3262,73.4739,14813.0
2019-09-25 12:30:00,74.59,74.61,74.47,74.56,12476.0,73.4739,73.4936,73.3557,73.4444,12476.0
2019-09-25 13:00:00,74.56,74.72,74.53,74.62,10567.0,73.4444,73.602,73.4148,73.5035,10567.0
2019-09-25 13:30:00,74.65,74.81,74.61,74.79,10527.0,73.533,73.6906,73.4936,73.6709,10527.0
2019-09-25 14:00:00,74.78,75.07,74.78,75.01,12934.0,73.6611,73.9467,73.6611,73.8876,12934.0
2019-09-25 14:30:00,75.02,75.06,74.73,74.75,18524.0,73.8975,73.9369,73.6118,73.6315,18524.0
2019-09-25 15:00:00,74.76,74.93,74.69,74.73,31763.0,73.6414,73.8088,73.5724,73.6118,31763.0
2019-09-25 15:30:00,74.73,74.8,74.54,74.58,61875.0,73.6118,73.6808,73.4247,73.4641,61875.0
2019-09-26 09:30:00,74.22,74.22,73.11,73.3,41029.0,73.1094,73.1094,72.0161,72.2032,41029.0
2019-09-26 10:00:00,73.28,73.61,73.21,73.61,13042.0,72.1835,72.5086,72.1146,72.5086,13042.0
2019-09-26 10:30:00,73.61,73.79,73.25,73.25,12998.0,72.5086,72.6859,72.154,72.154,12998.0
2019-09-26 11:00:00,73.31,73.32,72.78,73.1,22969.0,72.2131,72.2229,71.691,72.0062,22969.0
2019-09-26 11:30:00,73.12,73.2,73.02,73.15,8122.0,72.0259,72.1047,71.9274,72.0555,8122.0
2019-09-26 12:00:00,73.17,73.32,73.14,73.26,12479.0,72.0752,72.2229,72.0456,72.1638,12479.0
2019-09-26 12:30:00,73.25,73.28,73.1,73.12,9901.0,72.154,72.1835,72.0062,72.0259,9901.0
2019-09-26 13:00:00,73.13,73.22,72.81,72.81,13253.0,72.0358,72.1244,71.7205,71.7205,13253.0
2019-09-26 13:30:00,72.84,72.96,72.76,72.92,19718.0,71.7501,71.8683,71.6713,71.8289,19718.0
2019-09-26 14:00:00,72.93,73.1,72.93,73.08,12053.0,71.8387,72.0062,71.8387,71.9865,12053.0
2019-09-26 14:30:00,73.06,73.17,72.97,72.97,18634.0,71.9668,72.0752,71.8782,71.8782,18634.0
2019-09-26 15:00:00,73.01,73.13,72.99,73.08,20821.0,71.9176,72.0358,71.8979,71.9865,20821.0
2019-09-26 15:30:00,73.12,73.2,73.02,73.03,56733.0,72.0259,72.1047,71.9274,71.9373,56733.0
2019-09-27 09:30:00,73.26,73.7,73.09,73.1,6732.0,72.1638,72.5972,71.9964,72.0062,6732.0
2019-09-27 10:00:00,73.08,73.27,72.84,73.1,12019.0,71.9865,72.1737,71.7501,72.0062,12019.0
2019-09-27 10:30:00,73.1,73.35,73.1,73.35,4040.0,72.0062,72.2525,72.0062,72.2525,4040.0
2019-09-27 11:00:00,73.4,73.49,73.32,73.49,5342.0,72.3017,72.3904,72.2229,72.3904,5342.0
2019-09-27 11:30:00,73.44,73.46,72.88,73.21,14875.0,72.3411,72.3608,71.7895,72.1146,14875.0
2019-09-27 12:00:00,73.21,73.24,73.04,73.15,12397.0,72.1146,72.1441,71.9471,72.0555,12397.0
2019-09-27 12:30:00,73.15,73.23,72.86,72.86,11984.0,72.0555,72.1343,71.7698,71.7698,11984.0
2019-09-27 13:00:00,72.86,73.11,72.74,73.11,9252.0,71.7698,72.0161,71.6516,72.0161,9252.0
2019-09-27 13:30:00,73.08,73.1,72.92,73.08,12113.0,71.9865,72.0062,71.8289,71.9865,12113.0
2019-09-27 14:00:00,73.08,73.13,72.81,72.81,9725.0,71.9865,72.0358,71.7205,71.7205,9725.0
2019-09-27 14:30:00,72.83,72.86,72.55,72.67,9313.0,71.7402,71.7698,71.4644,71.5826,9313.0
2019-09-27 15:00:00,72.69,72.79,72.59,72.73,13001.0,71.6023,71.7008,71.5038,71.6417,13001.0
2019-09-27 15:30:00,72.73,72.95,72.71,72.87,42928.0,71.6417,71.8584,71.622,71.7796,42928.0
2019-09-30 09:30:00,73.25,73.95,72.86,73.55,13199.0,72.154,72.8435,71.7698,72.4495,13199.0
2019-09-30 10:00:00,73.52,73.67,73.35,73.39,15514.0,72.4199,72.5677,72.2525,72.2919,15514.0
2019-09-30 10:30:00,73.39,73.54,73.33,73.44,19676.0,72.2919,72.4396,72.2328,72.3411,19676.0
2019-09-30 11:00:00,73.46,73.79,73.44,73.79,15826.0,72.3608,72.6859,72.3411,72.6859,15826.0
2019-09-30 11:30:00,73.74,73.8,73.53,73.59,9355.0,72.6366,72.6957,72.4298,72.4889,9355.0
2019-09-30 12:00:00,73.62,73.82,73.62,73.81,9900.0,72.5184,72.7154,72.5184,72.7056,9900.0
2019-09-30 12:30:00,73.83,73.86,73.7,73.77,8400.0,72.7253,72.7548,72.5972,72.6662,8400.0
2019-09-30 13:00:00,73.75,73.76,73.61,73.64,7705.0,72.6465,72.6563,72.5086,72.5381,7705.0
2019-09-30 13:30:00,73.6,73.66,73.58,73.59,11334.0,72.4987,72.5578,72.479,72.4889,11334.0
2019-09-30 14:00:00,73.59,73.76,73.57,73.61,20494.0,72.4889,72.6563,72.4692,72.5086,20494.0
2019-09-30 14:30:00,73.6,73.68,73.6,73.65,16682.0,72.4987,72.5775,72.4987,72.548,16682.0
2019-09-30 15:00:00,73.67,73.79,73.63,73.74,28431.0,72.5677,72.6859,72.5283,72.6366,28431.0
2019-09-30 15:30:00,73.74,73.83,73.46,73.62,139638.0,72.6366,72.7253,72.3608,72.5184,139638.0
2019-10-01 09:30:00,73.72,74.71,73.72,74.52,18459.0,72.6169,73.5921,72.6169,73.405,18459.0
2019-10-01 10:00:00,74.35,74.41,73.66,74.0,16842.0,73.2375,73.2966,72.5578,72.8927,16842.0
2019-10-01 10:30:00,74.0,74.15,73.88,73.89,23446.0,72.8927,73.0405,72.7745,72.7844,23446.0
2019-10-01 11:00:00,73.8,74.0,73.78,73.97,11117.0,72.6957,72.8927,72.676,72.8632,11117.0
2019-10-01 11:30:00,73.97,73.99,73.69,73.7,13029.0,72.8632,72.8829,72.5874,72.5972,13029.0
2019-10-01 12:00:00,73.65,73.73,73.5,73.63,16674.0,72.548,72.6268,72.4002,72.5283,16674.0
2019-10-01 12:30:00,73.61,73.8,73.55,73.67,10082.0,72.5086,72.6957,72.4495,72.5677,10082.0
2019-10-01 13:00:00,73.63,73.67,73.35,73.43,14667.0,72.5283,72.5677,72.2525,72.3313,14667.0
2019-10-01 13:30:00,73.4,73.4,73.28,73.34,12107.0,72.3017,72.3017,72.1835,72.2426,12107.0
2019-10-01 14:00:00,73.33,73.48,73.31,73.46,11270.0,72.2328,72.3805,72.2131,72.3608,11270.0
2019-10-01 14:30:00,73.48,73.61,73.48,73.5,11161.0,72.3805,72.5086,72.3805,72.4002,11161.0
2019-10-01 15:00:00,73.48,73.62,73.43,73.5,16686.0,72.3805,72.5184,72.3313,72.4002,16686.0
2019-10-01 15:30:00,73.48,73.5,72.95,73.09,95735.0,72.3805,72.4002,71.8584,71.9964,95735.0
2019-10-02 09:30:00,72.69,72.69,71.99,72.03,11864.0,71.6023,71.6023,70.9128,70.9522,11864.0
2019-10-02 10:00:00,71.99,72.33,71.66,72.29,24455.0,70.9128,71.2477,70.5878,71.2083,24455.0
2019-10-02 10:30:00,72.29,72.4,72.12,72.32,9241.0,71.2083,71.3167,71.0409,71.2379,9241.0
2019-10-02 11:00:00,72.31,72.41,72.11,72.13,10474.0,71.228,71.3265,71.031,71.0507,10474.0
2019-10-02 11:30:00,72.18,72.25,72.01,72.2,12923.0,71.1,71.1689,70.9325,71.1197,12923.0
2019-10-02 12:00:00,72.22,72.22,72.04,72.14,12074.0,71.1394,71.1394,70.9621,71.0606,12074.0
2019-10-02 12:30:00,72.14,72.21,72.05,72.15,25919.0,71.0606,71.1295,70.9719,71.0704,25919.0
2019-10-02 13:00:00,72.16,72.39,72.13,72.38,15795.0,71.0803,71.3068,71.0507,71.297,15795.0
2019-10-02 13:30:00,72.36,72.39,72.2,72.39,81883.0,71.2773,71.3068,71.1197,71.3068,81883.0
2019-10-02 14:00:00,72.38,72.56,72.33,72.51,25334.0,71.297,71.4743,71.2477,71.425,25334.0
2019-10-02 14:30:00,72.52,72.59,72.42,72.55,13913.0,71.4349,71.5038,71.3364,71.4644,13913.0
2019-10-02 15:00:00,72.57,72.57,72.34,72.42,14651.0,71.4841,71.4841,71.2576,71.3364,14651.0
2019-10-02 15:30:00,72.41,72.48,72.3,72.38,33947.0,71.3265,71.3955,71.2182,71.297,33947.0
2019-10-03 09:30:00,72.3,72.61,72.22,72.37,20158.0,71.2182,71.5235,71.1394,71.2871,20158.0
2019-10-03 10:00:00,72.23,72.23,71.21,71.91,167809.0,71.1492,71.1492,70.1445,70.834,167809.0
2019-10-03 10:30:00,71.85,72.02,71.56,71.66,25665.0,70.7749,70.9424,70.4892,70.5878,25665.0
2019-10-03 11:00:00,71.58,71.98,71.56,71.98,47750.0,70.5089,70.903,70.4892,70.903,47750.0
2019-10-03 11:30:00,72.04,72.13,71.68,71.7,63734.0,70.9621,71.0507,70.6075,70.6272,63734.0
2019-10-03 12:00:00,71.72,71.99,71.6,71.87,22199.0,70.6469,70.9128,70.5286,70.7946,22199.0
2019-10-03 12:30:00,71.84,72.25,71.83,72.13,21823.0,70.7651,71.1689,70.7552,71.0507,21823.0
2019-10-03 13:00:00,72.17,72.27,72.08,72.15,24138.0,71.0901,71.1886,71.0015,71.0704,24138.0
2019-10-03 13:30:00,72.15,72.41,72.13,72.19,21177.0,71.0704,71.3265,71.0507,71.1098,21177.0
2019-10-03 14:00:00,72.21,72.51,72.18,72.33,18360.0,71.1295,71.425,71.1,71.2477,18360.0
2019-10-03 14:30:00,72.38,72.38,72.23,72.27,16248.0,71.297,71.297,71.1492,71.1886,16248.0
2019-10-03 15:00:00,72.22,72.32,72.14,72.17,17585.0,71.1394,71.2379,71.0606,71.0901,17585.0
2019-10-03 15:30:00,72.18,72.2,72.04,72.13,105911.0,71.1,71.1197,70.9621,71.0507,105911.0
2019-10-04 09:30:00,72.14,72.62,72.05,72.4,10502.0,71.0606,71.5334,70.9719,71.3167,10502.0
2019-10-04 10:00:00,72.49,72.8,72.43,72.57,17900.0,71.4053,71.7107,71.3462,71.4841,17900.0
2019-10-04 10:30:00,72.6,72.68,72.39,72.51,12246.0,71.5137,71.5925,71.3068,71.425,12246.0
2019-10-04 11:00:00,72.49,72.6,72.42,72.52,10719.0,71.4053,71.5137,71.3364,71.4349,10719.0
2019-10-04 11:30:00,72.53,72.59,72.49,72.55,6352.0,71.4447,71.5038,71.4053,71.4644,6352.0
2019-10-04 12:00:00,72.57,72.6,72.53,72.53,7968.0,71.4841,71.5137,71.4447,71.4447,7968.0
2019-10-04 12:30:00,72.51,72.53,72.35,72.38,9444.0,71.425,71.4447,71.2674,71.297,9444.0
2019-10-04 13:00:00,72.39,72.39,72.15,72.23,7614.0,71.3068,71.3068,71.0704,71.1492,7614.0
2019-10-04 13:30:00,72.26,72.31,72.1,72.13,9724.0,71.1788,71.228,71.0212,71.0507,9724.0
2019-10-04 14:00:00,72.15,72.15,72.01,72.04,6854.0,71.0704,71.0704,70.9325,70.9621,6854.0
2019-10-04 14:30:00,72.04,72.27,72.01,72.14,18736.0,70.9621,71.1886,70.9325,71.0606,18736.0
2019-10-04 15:00:00,72.14,72.32,72.08,72.23,15928.0,71.0606,71.2379,71.0015,71.1492,15928.0
2019-10-04 15:30:00,72.23,72.42,72.2,72.33,64413.0,71.1492,71.3364,71.1197,71.2477,64413.0
2019-10-07 09:30:00,72.07,72.07,71.16,71.26,14018.0,70.9916,70.9916,70.0952,70.1937,14018.0
2019-10-07 10:00:00,71.23,71.39,71.12,71.31,42758.0,70.1642,70.3218,70.0558,70.243,42758.0
2019-10-07 10:30:00,71.32,71.48,71.2,71.37,27515.0,70.2528,70.4104,70.1346,70.3021,27515.0
2019-10-07 11:00:00,71.39,71.66,71.38,71.64,20215.0,70.3218,70.5878,70.3119,70.5681,20215.0
2019-10-07 11:30:00,71.6,71.68,71.51,71.61,10146.0,70.5286,70.6075,70.44,70.5385,10146.0
2019-10-07 12:00:00,71.62,71.68,71.53,71.53,10675.0,70.5484,70.6075,70.4597,70.4597,10675.0
2019-10-07 12:30:00,71.54,71.9,71.44,71.83,12074.0,70.4695,70.8242,70.371,70.7552,12074.0
2019-10-07 13:00:00,71.8,71.9,71.38,71.48,8001.0,70.7257,70.8242,70.3119,70.4104,8001.0
2019-10-07 13:30:00,71.48,71.94,71.48,71.92,8452.0,70.4104,70.8636,70.4104,70.8439,8452.0
2019-10-07 14:00:00,71.92,71.92,71.47,71.5,15670.0,70.8439,70.8439,70.4006,70.4301,15670.0
2019-10-07 14:30:00,71.5,71.53,71.25,71.37,45446.0,70.4301,70.4597,70.1839,70.3021,45446.0
2019-10-07 15:00:00,71.39,71.53,71.35,71.47,32203.0,70.3218,70.4597,70.2824,70.4006,32203.0
2019-10-07 15:30:00,71.45,71.47,70.99,71.16,80497.0,70.3809,70.4006,69.9278,70.0952,80497.0
2019-10-08 09:30:00,70.67,70.82,69.87,69.89,57306.0,69.6126,69.7603,68.8245,68.8442,57306.0
2019-10-08 10:00:00,69.89,70.14,69.63,70.0,41115.0,68.8442,69.0905,68.5881,68.9526,41115.0
2019-10-08 10:30:00,70.0,70.35,69.83,70.25,31623.0,68.9526,69.2974,68.7851,69.1988,31623.0
2019-10-08 11:00:00,70.22,70.49,70.17,70.26,15368.0,69.1693,69.4353,69.12,69.2087,15368.0
2019-10-08 11:30:00,70.2,70.25,69.94,70.24,12540.0,69.1496,69.1988,68.8935,69.189,12540.0
2019-10-08 12:00:00,70.21,70.5,70.13,70.47,22408.0,69.1594,69.4451,69.0806,69.4156,22408.0
2019-10-08 12:30:00,70.51,70.65,70.39,70.56,13205.0,69.455,69.5929,69.3368,69.5042,13205.0
2019-10-08 13:00:00,70.54,70.64,70.52,70.61,15156.0,69.4845,69.583,69.4648,69.5535,15156.0
2019-10-08 13:30:00,70.61,70.74,70.6,70.64,14655.0,69.5535,69.6815,69.5436,69.583,14655.0
2019-10-08 14:00:00,70.61,70.62,70.41,70.46,20726.0,69.5535,69.5633,69.3565,69.4057,20726.0
2019-10-08 14:30:00,70.45,70.86,70.44,70.57,36519.0,69.3959,69.7997,69.386,69.5141,36519.0
2019-10-08 15:00:00,70.58,70.77,70.37,70.51,18492.0,69.5239,69.7111,69.3171,69.455,18492.0
2019-10-08 15:30:00,70.49,70.54,70.28,70.31,91099.0,69.4353,69.4845,69.2284,69.258,91099.0
2019-10-09 09:30:00,70.84,70.95,70.15,70.19,6979.0,69.78,69.8884,69.1003,69.1397,6979.0
2019-10-09 10:00:00,70.22,70.43,70.09,70.38,26752.0,69.1693,69.3762,69.0412,69.3269,26752.0
2019-10-09 10:30:00,70.4,70.4,70.24,70.36,13036.0,69.3466,69.3466,69.189,69.3072,13036.0
2019-10-09 11:00:00,70.34,70.36,70.25,70.26,10472.0,69.2875,69.3072,69.1988,69.2087,10472.0
2019-10-09 11:30:00,70.23,70.41,70.23,70.35,14218.0,69.1791,69.3565,69.1791,69.2974,14218.0
2019-10-09 12:00:00,70.34,70.37,70.29,70.3,8087.0,69.2875,69.3171,69.2383,69.2481,8087.0
2019-10-09 12:30:00,70.31,70.33,70.14,70.19,5856.0,69.258,69.2777,69.0905,69.1397,5856.0
2019-10-09 13:00:00,70.23,70.3,70.14,70.22,9578.0,69.1791,69.2481,69.0905,69.1693,9578.0
2019-10-09 13:30:00,70.21,70.33,70.21,70.28,7803.0,69.1594,69.2777,69.1594,69.2284,7803.0
2019-10-09 14:00:00,70.26,70.43,70.24,70.34,6069.0,69.2087,69.3762,69.189,69.2875,6069.0
2019-10-09 14:30:00,70.37,70.43,70.32,70.42,11434.0,69.3171,69.3762,69.2678,69.3663,11434.0
2019-10-09 15:00:00,70.4,70.54,70.33,70.54,21480.0,69.3466,69.4845,69.2777,69.4845,21480.0
2019-10-09 15:30:00,70.54,70.61,70.28,70.31,48431.0,69.4845,69.5535,69.2284,69.258,48431.0
2019-10-10 09:30:00,70.26,70.89,70.17,70.78,18492.0,69.2087,69.8293,69.12,69.7209,18492.0
2019-10-10 10:00:00,70.76,70.84,70.51,70.57,49584.0,69.7012,69.78,69.455,69.5141,49584.0
2019-10-10 10:30:00,70.58,70.91,70.56,70.73,13932.0,69.5239,69.849,69.5042,69.6717,13932.0
2019-10-10 11:00:00,70.81,70.95,70.81,70.85,17894.0,69.7505,69.8884,69.7505,69.7899,17894.0
2019-10-10 11:30:00,70.84,70.86,70.54,70.56,7183.0,69.78,69.7997,69.4845,69.5042,7183.0
2019-10-10 12:00:00,70.55,70.6,70.03,70.14,20469.0,69.4944,69.5436,68.9821,69.0905,20469.0
2019-10-10 12:30:00,70.12,70.12,69.86,70.04,19218.0,69.0708,69.0708,68.8147,68.992,19218.0
2019-10-10 13:00:00,70.03,70.03,69.74,69.74,8205.0,68.9821,68.9821,68.6965,68.6965,8205.0
2019-10-10 13:30:00,69.71,69.79,69.61,69.72,13103.0,68.6669,68.7457,68.5684,68.6768,13103.0
2019-10-10 14:00:00,69.73,69.94,69.46,69.89,25065.0,68.6866,68.8935,68.4207,68.8442,25065.0
2019-10-10 14:30:00,69.87,69.91,69.57,69.79,33761.0,68.8245,68.8639,68.529,68.7457,33761.0
2019-10-10 15:00:00,69.78,70.14,69.74,70.06,46624.0,68.7359,69.0905,68.6965,69.0117,46624.0
2019-10-10 15:30:00,70.06,70.14,69.92,69.96,104765.0,69.0117,69.0905,68.8738,68.9132,104765.0
2019-10-11 09:30:00,71.05,71.96,71.04,71.87,22683.0,69.9869,70.8833,69.977,70.7946,22683.0
2019-10-11 10:00:00,71.83,72.09,71.6,72.01,40529.0,70.7552,71.0113,70.5286,70.9325,40529.0
2019-10-11 10:30:00,71.97,72.3,71.91,72.1,22490.0,70.8931,71.2182,70.834,71.0212,22490.0
2019-10-11 11:00:00,72.1,72.19,72.0,72.06,16685.0,71.0212,71.1098,70.9227,70.9818,16685.0
2019-10-11 11:30:00,72.04,72.25,71.87,71.88,17743.0,70.9621,71.1689,70.7946,70.8045,17743.0
2019-10-11 12:00:00,71.85,71.87,71.72,71.84,11178.0,70.7749,70.7946,70.6469,70.7651,11178.0
2019-10-11 12:30:00,71.81,72.14,71.58,72.1,22428.0,70.7355,71.0606,70.5089,71.0212,22428.0
2019-10-11 13:00:00,72.07,72.14,71.8,72.0,9039.0,70.9916,71.0606,70.7257,70.9227,9039.0
2019-10-11 13:30:00,72.04,72.46,71.87,72.23,27561.0,70.9621,71.3758,70.7946,71.1492,27561.0
2019-10-11 14:00:00,72.21,72.21,71.89,72.12,14881.0,71.1295,71.1295,70.8143,71.0409,14881.0
2019-10-11 14:30:00,72.09,72.34,72.01,72.27,20694.0,71.0113,71.2576,70.9325,71.1886,20694.0
2019-10-11 15:00:00,72.25,72.28,72.05,72.07,15876.0,71.1689,71.1985,70.9719,70.9916,15876.0
2019-10-11 15:30:00,72.09,72.24,71.69,71.69,83813.0,71.0113,71.1591,70.6173,70.6173,83813.0
2019-10-14 09:30:00,71.26,71.68,70.23,70.27,28485.0,70.1937,70.6075,69.1791,69.2186,28485.0
2019-10-14 10:00:00,70.27,70.52,70.1,70.3,37432.0,69.2186,69.4648,69.0511,69.2481,37432.0
2019-10-14 10:30:00,70.27,70.4,69.93,70.09,34010.0,69.2186,69.3466,68.8836,69.0412,34010.0
2019-10-14 11:00:00,70.13,70.42,70.01,70.31,12653.0,69.0806,69.3663,68.9624,69.258,12653.0
2019-10-14 11:30:00,70.31,70.5,70.19,70.31,31818.0,69.258,69.4451,69.1397,69.258,31818.0
2019-10-14 12:00:00,70.31,70.73,70.24,70.73,12670.0,69.258,69.6717,69.189,69.6717,12670.0
2019-10-14 12:30:00,70.74,70.81,70.65,70.8,12075.0,69.6815,69.7505,69.5929,69.7406,12075.0
2019-10-14 13:00:00,70.8,70.92,70.72,70.81,20794.0,69.7406,69.8588,69.6618,69.7505,20794.0
2019-10-14 13:30:00,70.81,70.89,70.53,70.55,25970.0,69.7505,69.8293,69.4747,69.4944,25970.0
2019-10-14 14:00:00,70.57,70.58,70.47,70.52,4990.0,69.5141,69.5239,69.4156,69.4648,4990.0
2019-10-14 14:30:00,70.5,70.62,70.44,70.44,12749.0,69.4451,69.5633,69.386,69.386,12749.0
2019-10-14 15:00:00,70.44,70.46,70.35,70.37,14993.0,69.386,69.4057,69.2974,69.3171,14993.0
2019-10-14 15:30:00,70.36,70.37,70.13,70.31,107899.0,69.3072,69.3171,69.0806,69.258,107899.0
2019-10-15 09:30:00,70.41,70.41,69.96,70.01,9227.0,69.3565,69.3565,68.9132,68.9624,9227.0
2019-10-15 10:00:00,70.04,70.48,70.04,70.41,23807.0,68.992,69.4254,68.992,69.3565,23807.0
2019-10-15 10:30:00,70.45,70.84,70.44,70.81,25280.0,69.3959,69.78,69.386,69.7505,25280.0
2019-10-15 11:00:00,70.84,70.95,70.47,70.51,21627.0,69.78,69.8884,69.4156,69.455,21627.0
2019-10-15 11:30:00,70.51,70.51,70.31,70.42,7519.0,69.455,69.455,69.258,69.3663,7519.0
2019-10-15 12:00:00,70.44,70.47,70.38,70.38,9646.0,69.386,69.4156,69.3269,69.3269,9646.0
2019-10-15 12:30:00,70.37,70.55,70.35,70.55,10620.0,69.3171,69.4944,69.2974,69.4944,10620.0
2019-10-15 13:00:00,70.56,70.58,70.39,70.46,14247.0,69.5042,69.5239,69.3368,69.4057,14247.0
2019-10-15 13:30:00,70.46,70.56,70.46,70.54,11180.0,69.4057,69.5042,69.4057,69.4845,11180.0
2019-10-15 14:00:00,70.53,70.53,70.45,70.47,11930.0,69.4747,69.4747,69.3959,69.4156,11930.0
2019-10-15 14:30:00,70.47,70.47,70.28,70.29,14511.0,69.4156,69.4156,69.2284,69.2383,14511.0
2019-10-15 15:00:00,70.3,70.6,70.27,70.59,44062.0,69.2481,69.5436,69.2186,69.5338,44062.0
2019-10-15 15:30:00,70.59,70.68,70.47,70.56,81540.0,69.5338,69.6224,69.4156,69.5042,81540.0
2019-10-16 09:30:00,70.22,70.66,70.22,70.39,18244.0,69.1693,69.6027,69.1693,69.3368,18244.0
2019-10-16 10:00:00,70.34,70.38,69.91,70.22,44383.0,69.2875,69.3269,68.8639,69.1693,44383.0
2019-10-16 10:30:00,70.23,70.35,70.21,70.27,9759.0,69.1791,69.2974,69.1594,69.2186,9759.0
2019-10-16 11:00:00,70.27,70.32,69.95,69.95,12592.0,69.2186,69.2678,68.9033,68.9033,12592.0
2019-10-16 11:30:00,69.94,70.01,69.81,69.81,19971.0,68.8935,68.9624,68.7654,68.7654,19971.0
2019-10-16 12:00:00,69.84,70.06,69.69,69.7,14024.0,68.795,69.0117,68.6472,68.6571,14024.0
2019-10-16 12:30:00,69.74,69.78,69.5,69.53,31304.0,68.6965,68.7359,68.4601,68.4896,31304.0
2019-10-16 13:00:00,69.54,69.6,69.4,69.4,20782.0,68.4995,68.5586,68.3616,68.3616,20782.0
2019-10-16 13:30:00,69.42,69.66,69.3,69.31,39938.0,68.3813,68.6177,68.2631,68.2729,39938.0
2019-10-16 14:00:00,69.33,69.53,69.31,69.48,23908.0,68.2926,68.4896,68.2729,68.4404,23908.0
2019-10-16 14:30:00,69.47,69.75,69.47,69.7,35045.0,68.4305,68.7063,68.4305,68.6571,35045.0
2019-10-16 15:00:00,69.68,70.12,69.68,70.04,55920.0,68.6374,69.0708,68.6374,68.992,55920.0
2019-10-16 15:30:00,70.04,70.08,69.9,69.99,171060.0,68.992,69.0314,68.8541,68.9427,171060.0
2019-10-17 09:30:00,69.89,70.15,69.73,70.08,33814.0,68.8442,69.1003,68.6866,69.0314,33814.0
2019-10-17 10:00:00,70.03,70.16,69.72,69.91,50601.0,68.9821,69.1102,68.6768,68.8639,50601.0
2019-10-17 10:30:00,69.95,70.06,69.73,69.77,59738.0,68.9033,69.0117,68.6866,68.726,59738.0
2019-10-17 11:00:00,69.74,69.91,69.59,69.88,45361.0,68.6965,68.8639,68.5487,68.8344,45361.0
2019-10-17 11:30:00,69.9,69.97,69.67,69.75,28798.0,68.8541,68.923,68.6275,68.7063,28798.0
2019-10-17 12:00:00,69.76,69.78,69.49,69.51,40548.0,68.7162,68.7359,68.4502,68.4699,40548.0
2019-10-17 12:30:00,69.52,69.7,69.5,69.61,18747.0,68.4798,68.6571,68.4601,68.5684,18747.0
2019-10-17 13:00:00,69.59,69.79,69.54,69.76,15797.0,68.5487,68.7457,68.4995,68.7162,15797.0
2019-10-17 13:30:00,69.79,69.92,69.76,69.84,20128.0,68.7457,68.8738,68.7162,68.795,20128.0
2019-10-17 14:00:00,69.84,69.99,69.76,69.93,30342.0,68.795,68.9427,68.7162,68.8836,30342.0
2019-10-17 14:30:00,69.92,70.02,69.87,69.96,21427.0,68.8738,68.9723,68.8245,68.9132,21427.0
2019-10-17 15:00:00,69.96,70.06,69.91,70.05,40768.0,68.9132,69.0117,68.8639,69.0018,40768.0
2019-10-17 15:30:00,70.04,70.14,69.93,69.94,110166.0,68.992,69.0905,68.8836,68.8935,110166.0
2019-10-18 09:30:00,69.61,70.06,69.29,69.96,41625.0,68.5684,69.0117,68.2532,68.9132,41625.0
2019-10-18 10:00:00,69.97,70.29,69.86,69.94,25873.0,68.923,69.2383,68.8147,68.8935,25873.0
2019-10-18 10:30:00,69.95,70.23,69.84,70.23,23240.0,68.9033,69.1791,68.795,69.1791,23240.0
2019-10-18 11:00:00,70.23,70.28,70.1,70.19,27283.0,69.1791,69.2284,69.0511,69.1397,27283.0
2019-10-18 11:30:00,70.19,70.24,70.02,70.02,21160.0,69.1397,69.189,68.9723,68.9723,21160.0
2019-10-18 12:00:00,69.99,70.04,69.81,69.92,12335.0,68.9427,68.992,68.7654,68.8738,12335.0
2019-10-18 12:30:00,69.92,70.02,69.86,70.02,10204.0,68.8738,68.9723,68.8147,68.9723,10204.0
2019-10-18 13:00:00,70.03,70.29,69.97,70.22,33163.0,68.9821,69.2383,68.923,69.1693,33163.0
2019-10-18 13:30:00,70.25,70.37,70.24,70.29,16199.0,69.1988,69.3171,69.189,69.2383,16199.0
2019-10-18 14:00:00,70.32,70.32,70.13,70.16,10479.0,69.2678,69.2678,69.0806,69.1102,10479.0
2019-10-18 14:30:00,70.15,70.2,70.03,70.15,11396.0,69.1003,69.1496,68.9821,69.1003,11396.0
2019-10-18 15:00:00,70.15,70.15,70.0,70.01,16412.0,69.1003,69.1003,68.9526,68.9624,16412.0
2019-10-18 15:30:00,70.02,70.21,70.0,70.01,74352.0,68.9723,69.1594,68.9526,68.9624,74352.0
2019-10-21 09:30:00,70.37,71.05,70.23,70.85,15204.0,69.3171,69.9869,69.1791,69.7899,15204.0
2019-10-21 10:00:00,70.85,70.92,70.61,70.92,22236.0,69.7899,69.8588,69.5535,69.8588,22236.0
2019-10-21 10:30:00,70.94,71.08,70.81,70.93,16029.0,69.8785,70.0164,69.7505,69.8687,16029.0
2019-10-21 11:00:00,70.92,71.13,70.85,71.1,20282.0,69.8588,70.0657,69.7899,70.0361,20282.0
2019-10-21 11:30:00,71.12,71.21,70.99,71.05,20166.0,70.0558,70.1445,69.9278,69.9869,20166.0
2019-10-21 12:00:00,71.01,71.32,70.97,71.27,23172.0,69.9475,70.2528,69.9081,70.2036,23172.0
2019-10-21 12:30:00,71.28,71.59,71.24,71.39,35959.0,70.2134,70.5188,70.174,70.3218,35959.0
2019-10-21 13:00:00,71.4,71.41,71.13,71.19,17269.0,70.3316,70.3415,70.0657,70.1248,17269.0
2019-10-21 13:30:00,71.19,71.19,71.04,71.07,17033.0,70.1248,70.1248,69.977,70.0066,17033.0
2019-10-21 14:00:00,71.06,71.19,71.05,71.1,15237.0,69.9967,70.1248,69.9869,70.0361,15237.0
2019-10-21 14:30:00,71.1,71.16,71.01,71.16,19646.0,70.0361,70.0952,69.9475,70.0952,19646.0
2019-10-21 15:00:00,71.17,71.34,71.13,71.3,31949.0,70.1051,70.2725,70.0657,70.2331,31949.0
2019-10-21 15:30:00,71.3,71.51,71.14,71.37,136879.0,70.2331,70.44,70.0755,70.3021,136879.0
2019-10-22 09:30:00,71.4,71.45,70.95,71.26,14342.0,70.3316,70.3809,69.8884,70.1937,14342.0
2019-10-22 10:00:00,71.27,71.53,71.11,71.22,15444.0,70.2036,70.4597,70.046,70.1543,15444.0
2019-10-22 10:30:00,71.28,71.39,71.22,71.22,13215.0,70.2134,70.3218,70.1543,70.1543,13215.0
2019-10-22 11:00:00,71.17,71.24,70.98,71.2,14288.0,70.1051,70.174,69.9179,70.1346,14288.0
2019-10-22 11:30:00,71.16,71.22,70.86,70.92,16220.0,70.0952,70.1543,69.7997,69.8588,16220.0
2019-10-22 12:00:00,70.94,71.19,70.93,71.19,20285.0,69.8785,70.1248,69.8687,70.1248,20285.0
2019-10-22 12:30:00,71.19,71.28,71.11,71.13,9546.0,70.1248,70.2134,70.046,70.0657,9546.0
2019-10-22 13:00:00,71.14,71.27,71.11,71.17,9075.0,70.0755,70.2036,70.046,70.1051,9075.0
2019-10-22 13:30:00,71.2,71.48,71.19,71.45,14586.0,70.1346,70.4104,70.1248,70.3809,14586.0
2019-10-22 14:00:00,71.46,71.49,71.18,71.25,12170.0,70.3907,70.4203,70.1149,70.1839,12170.0
2019-10-22 14:30:00,71.29,71.31,71.03,71.08,14333.0,70.2233,70.243,69.9672,70.0164,14333.0
2019-10-22 15:00:00,71.1,71.12,70.76,70.84,26584.0,70.0361,70.0558,69.7012,69.78,26584.0
2019-10-22 15:30:00,70.82,71.09,70.55,70.59,105684.0,69.7603,70.0263,69.4944,69.5338,105684.0
2019-10-23 09:30:00,70.3,71.22,69.03,71.16,70985.0,69.2481,70.1543,67.9971,70.0952,70985.0
2019-10-23 10:00:00,71.13,71.28,70.94,71.28,30971.0,70.0657,70.2134,69.8785,70.2134,30971.0
2019-10-23 10:30:00,71.35,71.61,71.3,71.5,28628.0,70.2824,70.5385,70.2331,70.4301,28628.0
2019-10-23 11:00:00,71.5,71.64,71.13,71.22,37454.0,70.4301,70.5681,70.0657,70.1543,37454.0
2019-10-23 11:30:00,71.2,71.4,71.14,71.29,24509.0,70.1346,70.3316,70.0755,70.2233,24509.0
2019-10-23 12:00:00,71.3,71.43,71.28,71.43,23019.0,70.2331,70.3612,70.2134,70.3612,23019.0
2019-10-23 12:30:00,71.46,71.49,71.35,71.41,13964.0,70.3907,70.4203,70.2824,70.3415,13964.0
2019-10-23 13:00:00,71.42,71.64,71.42,71.54,23797.0,70.3513,70.5681,70.3513,70.4695,23797.0
2019-10-23 13:30:00,71.55,71.92,71.47,71.73,25978.0,70.4794,70.8439,70.4006,70.6567,25978.0
2019-10-23 14:00:00,71.72,71.85,71.56,71.81,30509.0,70.6469,70.7749,70.4892,70.7355,30509.0
2019-10-23 14:30:00,71.83,71.99,71.81,71.98,31255.0,70.7552,70.9128,70.7355,70.903,31255.0
2019-10-23 15:00:00,71.96,72.01,71.88,71.9,72078.0,70.8833,70.9325,70.8045,70.8242,72078.0
2019-10-23 15:30:00,71.9,72.24,71.86,72.2,134584.0,70.8242,71.1591,70.7848,71.1197,134584.0
2019-10-24 09:30:00,72.7,72.82,72.21,72.32,12643.0,71.6122,71.7304,71.1295,71.2379,12643.0
2019-10-24 10:00:00,72.32,72.39,72.12,72.31,39397.0,71.2379,71.3068,71.0409,71.228,39397.0
2019-10-24 10:30:00,72.31,72.69,72.25,72.61,31094.0,71.228,71.6023,71.1689,71.5235,31094.0
2019-10-24 11:00:00,72.57,72.63,72.26,72.44,26440.0,71.4841,71.5432,71.1788,71.3561,26440.0
2019-10-24 11:30:00,72.42,72.56,72.3,72.46,18068.0,71.3364,71.4743,71.2182,71.3758,18068.0
2019-10-24 12:00:00,72.47,72.53,72.17,72.3,16720.0,71.3856,71.4447,71.0901,71.2182,16720.0
2019-10-24 12:30:00,72.3,72.39,72.25,72.27,11827.0,71.2182,71.3068,71.1689,71.1886,11827.0
2019-10-24 13:00:00,72.28,72.32,72.18,72.22,11404.0,71.1985,71.2379,71.1,71.1394,11404.0
2019-10-24 13:30:00,72.2,72.3,72.18,72.23,11730.0,71.1197,71.2182,71.1,71.1492,11730.0
2019-10-24 14:00:00,72.24,72.36,72.21,72.3,12807.0,71.1591,71.2773,71.1295,71.2182,12807.0
2019-10-24 14:30:00,72.3,72.44,72.29,72.38,16790.0,71.2182,71.3561,71.2083,71.297,16790.0
2019-10-24 15:00:00,72.38,72.61,72.36,72.59,22344.0,71.297,71.5235,71.2773,71.5038,22344.0
2019-10-24 15:30:00,72.57,72.73,72.48,72.57,70938.0,71.4841,71.6417,71.3955,71.4841,70938.0
2019-10-25 09:30:00,72.36,73.09,72.36,72.87,21499.0,71.2773,71.9964,71.2773,71.7796,21499.0
2019-10-25 10:00:00,72.79,73.36,72.77,73.14,19819.0,71.7008,72.2623,71.6811,72.0456,19819.0
2019-10-25 10:30:00,73.09,73.31,72.91,73.31,17388.0,71.9964,72.2131,71.819,72.2131,17388.0
2019-10-25 11:00:00,73.32,73.55,73.12,73.49,25500.0,72.2229,72.4495,72.0259,72.3904,25500.0
2019-10-25 11:30:00,73.54,73.85,73.37,73.71,29004.0,72.4396,72.745,72.2722,72.6071,29004.0
2019-10-25 12:00:00,73.71,73.82,73.59,73.81,23470.0,72.6071,72.7154,72.4889,72.7056,23470.0
2019-10-25 12:30:00,73.78,73.81,73.62,73.77,15101.0,72.676,72.7056,72.5184,72.6662,15101.0
2019-10-25 13:00:00,73.8,73.84,73.52,73.54,16332.0,72.6957,72.7351,72.4199,72.4396,16332.0
2019-10-25 13:30:00,73.56,73.6,73.45,73.58,15048.0,72.4593,72.4987,72.351,72.479,15048.0
2019-10-25 14:00:00,73.57,73.71,73.43,73.43,35330.0,72.4692,72.6071,72.3313,72.3313,35330.0
2019-10-25 14:30:00,73.45,73.47,73.32,73.35,23112.0,72.351,72.3707,72.2229,72.2525,23112.0
2019-10-25 15:00:00,73.36,73.56,73.29,73.55,29849.0,72.2623,72.4593,72.1934,72.4495,29849.0
2019-10-25 15:30:00,73.55,73.67,73.44,73.57,115423.0,72.4495,72.5677,72.3411,72.4692,115423.0
2019-10-28 09:30:00,73.85,74.25,73.68,73.72,13611.0,72.745,73.139,72.5775,72.6169,13611.0
2019-10-28 10:00:00,73.66,73.71,73.49,73.67,14154.0,72.5578,72.6071,72.3904,72.5677,14154.0
2019-10-28 10:30:00,73.59,73.63,73.15,73.21,8292.0,72.4889,72.5283,72.0555,72.1146,8292.0
2019-10-28 11:00:00,73.16,73.3,73.0,73.25,12475.0,72.0653,72.2032,71.9077,72.154,12475.0
2019-10-28 11:30:00,73.25,73.25,73.09,73.16,11899.0,72.154,72.154,71.9964,72.0653,11899.0
2019-10-28 12:00:00,73.15,73.32,73.12,73.2,21339.0,72.0555,72.2229,72.0259,72.1047,21339.0
2019-10-28 12:30:00,73.2,73.34,73.16,73.31,13213.0,72.1047,72.2426,72.0653,72.2131,13213.0
2019-10-28 13:00:00,73.32,73.47,73.22,73.47,14511.0,72.2229,72.3707,72.1244,72.3707,14511.0
2019-10-28 13:30:00,73.47,73.5,73.23,73.3,20915.0,72.3707,72.4002,72.1343,72.2032,20915.0
2019-10-28 14:00:00,73.28,73.44,73.27,73.41,12517.0,72.1835,72.3411,72.1737,72.3116,12517.0
2019-10-28 14:30:00,73.4,73.4,73.18,73.3,16624.0,72.3017,72.3017,72.085,72.2032,16624.0
2019-10-28 15:00:00,73.3,73.41,73.24,73.33,31008.0,72.2032,72.3116,72.1441,72.2328,31008.0
2019-10-28 15:30:00,73.34,73.34,73.09,73.13,76111.0,72.2426,72.2426,71.9964,72.0358,76111.0
2019-10-29 09:30:00,73.23,73.56,73.11,73.28,22597.0,72.1343,72.4593,72.0161,72.1835,22597.0
2019-10-29 10:00:00,73.18,73.19,72.83,72.87,7111.0,72.085,72.0949,71.7402,71.7796,7111.0
2019-10-29 10:30:00,72.86,73.06,72.82,72.9,18026.0,71.7698,71.9668,71.7304,71.8092,18026.0
2019-10-29 11:00:00,72.87,72.93,72.65,72.87,12700.0,71.7796,71.8387,71.5629,71.7796,12700.0
2019-10-29 11:30:00,72.81,72.96,72.75,72.78,19049.0,71.7205,71.8683,71.6614,71.691,19049.0
2019-10-29 12:00:00,72.81,72.91,72.7,72.86,8504.0,71.7205,71.819,71.6122,71.7698,8504.0
2019-10-29 12:30:00,72.89,72.96,72.82,72.82,12729.0,71.7993,71.8683,71.7304,71.7304,12729.0
2019-10-29 13:00:00,72.83,73.09,72.82,73.06,22286.0,71.7402,71.9964,71.7304,71.9668,22286.0
2019-10-29 13:30:00,73.03,73.11,72.91,73.01,12987.0,71.9373,72.0161,71.819,71.9176,12987.0
2019-10-29 14:00:00,72.99,73.24,72.97,73.24,13416.0,71.8979,72.1441,71.8782,72.1441,13416.0
2019-10-29 14:30:00,73.22,73.25,73.09,73.09,11875.0,72.1244,72.154,71.9964,71.9964,11875.0
2019-10-29 15:00:00,73.1,73.1,72.98,73.05,7194.0,72.0062,72.0062,71.888,71.957,7194.0
2019-10-29 15:30:00,73.04,73.05,72.88,72.94,47446.0,71.9471,71.957,71.7895,71.8486,47446.0
2019-10-30 09:30:00,73.26,73.26,72.45,72.5,19972.0,72.1638,72.1638,71.3659,71.4152,19972.0
2019-10-30 10:00:00,72.47,72.77,72.47,72.67,22033.0,71.3856,71.6811,71.3856,71.5826,22033.0
2019-10-30 10:30:00,72.6,72.85,72.56,72.8,18499.0,71.5137,71.7599,71.4743,71.7107,18499.0
2019-10-30 11:00:00,72.78,72.79,72.67,72.73,18576.0,71.691,71.7008,71.5826,71.6417,18576.0
2019-10-30 11:30:00,72.73,72.76,72.21,72.26,18214.0,71.6417,71.6713,71.1295,71.1788,18214.0
2019-10-30 12:00:00,72.22,72.23,71.68,71.84,29239.0,71.1394,71.1492,70.6075,70.7651,29239.0
2019-10-30 12:30:00,71.89,71.93,71.67,71.84,23841.0,70.8143,70.8537,70.5976,70.7651,23841.0
2019-10-30 13:00:00,71.85,72.14,71.82,72.03,23179.0,70.7749,71.0606,70.7454,70.9522,23179.0
2019-10-30 13:30:00,72.0,72.42,72.0,72.17,32035.0,70.9227,71.3364,70.9227,71.0901,32035.0
2019-10-30 14:00:00,72.15,72.41,72.0,72.23,72835.0,71.0704,71.3265,70.9227,71.1492,72835.0
2019-10-30 14:30:00,72.23,72.54,72.07,72.54,52032.0,71.1492,71.4546,70.9916,71.4546,52032.0
2019-10-30 15:00:00,72.53,73.21,72.52,73.17,119630.0,71.4447,72.1146,71.4349,72.0752,119630.0
2019-10-30 15:30:00,73.17,73.52,72.98,73.24,214890.0,72.0752,72.4199,71.888,72.1441,214890.0
2019-10-31 09:30:00,72.8,75.48,72.8,74.8,194528.0,71.7107,74.3506,71.7107,73.6808,194528.0
2019-10-31 10:00:00,74.81,75.25,74.22,74.52,107036.0,73.6906,74.124,73.1094,73.405,107036.0
2019-10-31 10:30:00,74.52,74.81,74.38,74.78,53426.0,73.405,73.6906,73.2671,73.6611,53426.0
2019-10-31 11:00:00,74.81,75.09,74.5,74.56,95377.0,73.6906,73.9664,73.3853,73.4444,95377.0
2019-10-31 11:30:00,74.59,75.57,74.45,75.04,70555.0,73.4739,74.4392,73.336,73.9172,70555.0
2019-10-31 12:00:00,75.09,75.16,74.45,74.45,90049.0,73.9664,74.0354,73.336,73.336,90049.0
2019-10-31 12:30:00,74.52,75.12,74.45,75.12,107995.0,73.405,73.996,73.336,73.996,107995.0
2019-10-31 13:00:00,75.12,75.64,75.07,75.27,51255.0,73.996,74.5082,73.9467,74.1437,51255.0
2019-10-31 13:30:00,75.31,75.39,74.97,74.97,41462.0,74.1831,74.2619,73.8482,73.8482,41462.0
2019-10-31 14:00:00,74.95,74.95,74.69,74.76,81008.0,73.8285,73.8285,73.5724,73.6414,81008.0
2019-10-31 14:30:00,74.76,74.76,74.55,74.64,71420.0,73.6414,73.6414,73.4345,73.5232,71420.0
2019-10-31 15:00:00,74.64,74.98,74.61,74.77,54370.0,73.5232,73.8581,73.4936,73.6512,54370.0
2019-10-31 15:30:00,74.76,74.89,74.61,74.73,212401.0,73.6414,73.7694,73.4936,73.6118,212401.0
2019-11-01 09:30:00,75.15,75.8,74.72,74.87,58332.0,74.0255,74.6658,73.602,73.7497,58332.0
2019-11-01 10:00:00,74.73,74.85,74.47,74.61,53843.0,73.6118,73.73,73.3557,73.4936,53843.0
2019-11-01 10:30:00,74.62,74.91,74.61,74.79,37287.0,73.5035,73.7891,73.4936,73.6709,37287.0
2019-11-01 11:00:00,74.8,74.83,74.54,74.6,30754.0,73.6808,73.7103,73.4247,73.4838,30754.0
2019-11-01 11:30:00,74.58,74.98,74.54,74.98,26827.0,73.4641,73.8581,73.4247,73.8581,26827.0
2019-11-01 12:00:00,74.95,75.0,74.7,74.72,24461.0,73.8285,73.8778,73.5823,73.602,24461.0
2019-11-01 12:30:00,74.72,75.02,74.66,74.67,27465.0,73.602,73.8975,73.5429,73.5527,27465.0
2019-11-01 13:00:00,74.65,74.77,74.57,74.76,29139.0,73.533,73.6512,73.4542,73.6414,29139.0
2019-11-01 13:30:00,74.74,74.81,74.62,74.65,18644.0,73.6217,73.6906,73.5035,73.533,18644.0
2019-11-01 14:00:00,74.65,74.87,74.56,74.7,28909.0,73.533,73.7497,73.4444,73.5823,28909.0
2019-11-01 14:30:00,74.7,74.86,74.67,74.84,26446.0,73.5823,73.7399,73.5527,73.7202,26446.0
2019-11-01 15:00:00,74.83,74.94,74.76,74.83,22963.0,73.7103,73.8187,73.6414,73.7103,22963.0
2019-11-01 15:30:00,74.84,75.39,74.82,75.33,131965.0,73.7202,74.2619,73.7005,74.2028,131965.0
2019-11-04 09:30:00,75.71,76.19,75.48,75.7,30621.0,74.5772,75.05,74.3506,74.5673,30621.0
2019-11-04 10:00:00,75.7,75.95,75.41,75.78,34904.0,74.5673,74.8136,74.2816,74.6461,34904.0
2019-11-04 10:30:00,75.78,76.06,75.75,75.99,25909.0,74.6461,74.9219,74.6166,74.853,25909.0
2019-11-04 11:00:00,75.96,76.38,75.96,76.22,27679.0,74.8234,75.2371,74.8234,75.0795,27679.0
2019-11-04 11:30:00,76.21,76.28,75.93,76.01,21746.0,75.0697,75.1386,74.7939,74.8727,21746.0
2019-11-04 12:00:00,76.0,76.43,75.97,76.4,19222.0,74.8628,75.2864,74.8333,75.2568,19222.0
2019-11-04 12:30:00,76.45,76.54,76.31,76.51,22151.0,75.3061,75.3947,75.1682,75.3652,22151.0
2019-11-04 13:00:00,76.52,76.54,76.37,76.49,32816.0,75.375,75.3947,75.2273,75.3455,32816.0
2019-11-04 13:30:00,76.48,76.96,76.46,76.92,31276.0,75.3356,75.8084,75.3159,75.769,31276.0
2019-11-04 14:00:00,76.92,77.17,76.9,77.08,34924.0,75.769,76.0153,75.7493,75.9267,34924.0
2019-11-04 14:30:00,77.07,77.26,77.0,77.2,35598.0,75.9168,76.104,75.8478,76.0449,35598.0
2019-11-04 15:00:00,77.17,77.27,77.0,77.04,48941.0,76.0153,76.1138,75.8478,75.8873,48941.0
2019-11-04 15:30:00,77.05,77.25,76.99,77.15,118213.0,75.8971,76.0941,75.838,75.9956,118213.0
2019-11-05 09:30:00,77.04,78.0,77.04,77.97,15063.0,75.8873,76.8329,75.8873,76.8033,15063.0
2019-11-05 10:00:00,77.72,77.94,77.59,77.83,41551.0,76.5571,76.7738,76.429,76.6654,41551.0
2019-11-05 10:30:00,77.84,77.94,77.63,77.94,60210.0,76.6753,76.7738,76.4684,76.7738,60210.0
2019-11-05 11:00:00,77.97,78.43,77.91,78.43,151713.0,76.8033,77.2565,76.7442,77.2565,151713.0
2019-11-05 11:30:00,78.43,78.83,78.4,78.71,51428.0,77.2565,77.6505,77.2269,77.5323,51428.0
2019-11-05 12:00:00,78.7,78.78,78.37,78.59,17509.0,77.5224,77.6012,77.1974,77.4141,17509.0
2019-11-05 12:30:00,78.59,78.61,78.44,78.57,13625.0,77.4141,77.4338,77.2663,77.3944,13625.0
2019-11-05 13:00:00,78.55,78.68,78.45,78.45,22530.0,77.3747,77.5027,77.2762,77.2762,22530.0
2019-11-05 13:30:00,78.44,78.59,78.41,78.5,20715.0,77.2663,77.4141,77.2368,77.3254,20715.0
2019-11-05 14:00:00,78.5,78.58,78.39,78.5,17312.0,77.3254,77.4042,77.2171,77.3254,17312.0
2019-11-05 14:30:00,78.48,78.59,78.33,78.36,45220.0,77.3057,77.4141,77.1579,77.1875,45220.0
2019-11-05 15:00:00,78.35,78.36,78.04,78.13,21621.0,77.1776,77.1875,76.8723,76.9609,21621.0
2019-11-05 15:30:00,78.12,78.24,78.03,78.06,123021.0,76.9511,77.0693,76.8624,76.892,123021.0
2019-11-06 09:30:00,77.98,78.29,77.2,78.29,14658.0,76.8132,77.1185,76.0449,77.1185,14658.0
2019-11-06 10:00:00,78.21,78.39,78.06,78.14,13385.0,77.0397,77.2171,76.892,76.9708,13385.0
2019-11-06 10:30:00,78.1,78.35,77.94,78.35,20776.0,76.9314,77.1776,76.7738,77.1776,20776.0
2019-11-06 11:00:00,78.41,78.49,78.13,78.41,21670.0,77.2368,77.3156,76.9609,77.2368,21670.0
2019-11-06 11:30:00,78.37,78.47,78.12,78.22,31100.0,77.1974,77.2959,76.9511,77.0496,31100.0
2019-11-06 12:00:00,78.22,78.28,78.19,78.19,12933.0,77.0496,77.1087,77.02,77.02,12933.0
2019-11-06 12:30:00,78.17,78.31,78.08,78.29,11078.0,77.0003,77.1382,76.9117,77.1185,11078.0
2019-11-06 13:00:00,78.3,78.36,78.16,78.25,26555.0,77.1284,77.1875,76.9905,77.0791,26555.0
2019-11-06 13:30:00,78.28,78.47,78.22,78.47,16340.0,77.1087,77.2959,77.0496,77.2959,16340.0
2019-11-06 14:00:00,78.47,78.47,78.32,78.32,22191.0,77.2959,77.2959,77.1481,77.1481,22191.0
2019-11-06 14:30:00,78.33,78.35,78.21,78.31,48347.0,77.1579,77.1776,77.0397,77.1382,48347.0
2019-11-06 15:00:00,78.3,78.3,78.0,78.09,53947.0,77.1284,77.1284,76.8329,76.9215,53947.0
2019-11-06 15:30:00,78.05,78.25,78.02,78.21,78967.0,76.8821,77.0791,76.8526,77.0397,78967.0
2019-11-07 09:30:00,78.75,79.17,78.73,78.84,8368.0,77.5717,77.9854,77.552,77.6603,8368.0
2019-11-07 10:00:00,78.77,78.84,78.43,78.48,17921.0,77.5914,77.6603,77.2565,77.3057,17921.0
2019-11-07 10:30:00,78.48,78.62,78.26,78.37,27478.0,77.3057,77.4436,77.089,77.1974,27478.0
2019-11-07 11:00:00,78.37,78.54,78.3,78.39,19469.0,77.1974,77.3648,77.1284,77.2171,19469.0
2019-11-07 11:30:00,78.42,78.63,78.18,78.63,19363.0,77.2466,77.4535,77.0102,77.4535,19363.0
2019-11-07 12:00:00,78.64,78.65,78.38,78.5,29647.0,77.4633,77.4732,77.2072,77.3254,29647.0
2019-11-07 12:30:00,78.49,78.49,78.28,78.34,12423.0,77.3156,77.3156,77.1087,77.1678,12423.0
2019-11-07 13:00:00,78.34,78.42,78.22,78.23,17347.0,77.1678,77.2466,77.0496,77.0594,17347.0
2019-11-07 13:30:00,78.25,78.3,78.08,78.11,15884.0,77.0791,77.1284,76.9117,76.9412,15884.0
2019-11-07 14:00:00,78.12,78.29,78.1,78.2,12893.0,76.9511,77.1185,76.9314,77.0299,12893.0
2019-11-07 14:30:00,78.2,78.2,77.92,78.16,23638.0,77.0299,77.0299,76.7541,76.9905,23638.0
2019-11-07 15:00:00,78.17,78.19,77.89,77.92,23667.0,77.0003,77.02,76.7245,76.7541,23667.0
2019-11-07 15:30:00,77.9,77.95,77.7,77.78,67486.0,76.7344,76.7836,76.5374,76.6162,67486.0
2019-11-08 09:30:00,77.59,77.59,77.14,77.15,9498.0,76.429,76.429,75.9858,75.9956,9498.0
2019-11-08 10:00:00,77.18,77.28,76.63,77.28,15594.0,76.0252,76.1237,75.4834,76.1237,15594.0
2019-11-08 10:30:00,77.22,77.75,77.2,77.42,13912.0,76.0646,76.5866,76.0449,76.2616,13912.0
2019-11-08 11:00:00,77.46,77.53,77.24,77.52,10390.0,76.301,76.3699,76.0843,76.3601,10390.0
2019-11-08 11:30:00,77.56,77.67,77.47,77.56,11658.0,76.3995,76.5078,76.3108,76.3995,11658.0
2019-11-08 12:00:00,77.59,77.62,77.51,77.58,6779.0,76.429,76.4586,76.3502,76.4192,6779.0
2019-11-08 12:30:00,77.57,77.66,77.55,77.63,6724.0,76.4093,76.498,76.3896,76.4684,6724.0
2019-11-08 13:00:00,77.61,77.64,77.55,77.62,7365.0,76.4487,76.4783,76.3896,76.4586,7365.0
2019-11-08 13:30:00,77.58,77.72,77.57,77.6,7752.0,76.4192,76.5571,76.4093,76.4389,7752.0
2019-11-08 14:00:00,77.64,77.64,77.51,77.51,6173.0,76.4783,76.4783,76.3502,76.3502,6173.0
2019-11-08 14:30:00,77.53,77.57,77.32,77.33,11485.0,76.3699,76.4093,76.1631,76.1729,11485.0
2019-11-08 15:00:00,77.35,77.68,77.35,77.55,21038.0,76.1926,76.5177,76.1926,76.3896,21038.0
2019-11-08 15:30:00,77.56,77.8,77.43,77.8,30413.0,76.3995,76.6359,76.2714,76.6359,30413.0
2019-11-11 09:30:00,77.32,77.32,76.72,76.77,12485.0,76.1631,76.1631,75.572,75.6213,12485.0
2019-11-11 10:00:00,76.77,77.09,76.76,77.09,10709.0,75.6213,75.9365,75.6114,75.9365,10709.0
2019-11-11 10:30:00,77.17,77.17,76.58,76.58,17211.0,76.0153,76.0153,75.4341,75.4341,17211.0
2019-11-11 11:00:00,76.59,76.65,76.38,76.45,9213.0,75.444,75.5031,75.2371,75.3061,9213.0
2019-11-11 11:30:00,76.42,76.59,76.29,76.51,13155.0,75.2765,75.444,75.1485,75.3652,13155.0
2019-11-11 12:00:00,76.5,76.55,76.43,76.51,10044.0,75.3553,75.4046,75.2864,75.3652,10044.0
2019-11-11 12:30:00,76.5,76.58,76.43,76.54,9498.0,75.3553,75.4341,75.2864,75.3947,9498.0
2019-11-11 13:00:00,76.54,76.54,76.27,76.4,10102.0,75.3947,75.3947,75.1288,75.2568,10102.0
2019-11-11 13:30:00,76.46,76.54,76.37,76.51,8926.0,75.3159,75.3947,75.2273,75.3652,8926.0
2019-11-11 14:00:00,76.45,76.57,76.4,76.56,6924.0,75.3061,75.4243,75.2568,75.4144,6924.0
2019-11-11 14:30:00,76.54,76.65,76.4,76.55,9855.0,75.3947,75.5031,75.2568,75.4046,9855.0
2019-11-11 15:00:00,76.53,76.63,76.48,76.49,13677.0,75.3849,75.4834,75.3356,75.3455,13677.0
2019-11-11 15:30:00,76.48,76.49,76.26,76.4,53059.0,75.3356,75.3455,75.1189,75.2568,53059.0
2019-11-12 09:30:00,76.52,76.79,76.39,76.61,16379.0,75.375,75.641,75.247,75.4637,16379.0
2019-11-12 10:00:00,76.62,76.91,76.53,76.84,6857.0,75.4735,75.7592,75.3849,75.6902,6857.0
2019-11-12 10:30:00,76.82,77.02,76.8,76.88,8077.0,75.6705,75.8676,75.6508,75.7296,8077.0
2019-11-12 11:00:00,76.89,76.9,76.7,76.73,10020.0,75.7395,75.7493,75.5523,75.5819,10020.0
2019-11-12 11:30:00,76.67,76.82,76.65,76.74,7918.0,75.5228,75.6705,75.5031,75.5917,7918.0
2019-11-12 12:00:00,76.74,76.79,76.43,76.49,11112.0,75.5917,75.641,75.2864,75.3455,11112.0
2019-11-12 12:30:00,76.46,76.48,76.32,76.38,7789.0,75.3159,75.3356,75.178,75.2371,7789.0
2019-11-12 13:00:00,76.4,76.57,76.34,76.36,8916.0,75.2568,75.4243,75.1977,75.2174,8916.0
2019-11-12 13:30:00,76.37,76.53,76.37,76.46,7641.0,75.2273,75.3849,75.2273,75.3159,7641.0
2019-11-12 14:00:00,76.45,76.45,76.22,76.23,8633.0,75.3061,75.3061,75.0795,75.0894,8633.0
2019-11-12 14:30:00,76.24,76.27,76.06,76.1,13023.0,75.0992,75.1288,74.9219,74.9613,13023.0
2019-11-12 15:00:00,76.09,76.1,76.0,76.04,19074.0,74.9515,74.9613,74.8628,74.9022,19074.0
2019-11-12 15:30:00,76.05,76.25,75.97,76.16,67975.0,74.9121,75.1091,74.8333,75.0204,67975.0
2019-11-13 09:30:00,75.92,75.92,75.39,75.62,12124.0,74.784,74.784,74.2619,74.4885,12124.0
2019-11-13 10:00:00,75.6,75.79,75.51,75.53,45675.0,74.4688,74.656,74.3801,74.3998,45675.0
2019-11-13 10:30:00,75.53,75.71,75.5,75.56,15418.0,74.3998,74.5772,74.3703,74.4294,15418.0
2019-11-13 11:00:00,75.62,75.91,75.53,75.84,9805.0,74.4885,74.7742,74.3998,74.7052,9805.0
2019-11-13 11:30:00,75.86,76.08,75.83,76.04,7088.0,74.7249,74.9416,74.6954,74.9022,7088.0
2019-11-13 12:00:00,75.99,76.01,75.84,76.01,9250.0,74.853,74.8727,74.7052,74.8727,9250.0
2019-11-13 12:30:00,76.03,76.05,75.94,76.03,6939.0,74.8924,74.9121,74.8037,74.8924,6939.0
2019-11-13 13:00:00,76.09,76.1,75.94,75.99,8557.0,74.9515,74.9613,74.8037,74.853,8557.0
2019-11-13 13:30:00,75.98,76.03,75.77,75.81,9981.0,74.8431,74.8924,74.6363,74.6757,9981.0
2019-11-13 14:00:00,75.81,75.81,75.65,75.67,12356.0,74.6757,74.6757,74.518,74.5378,12356.0
2019-11-13 14:30:00,75.69,75.85,75.68,75.84,13795.0,74.5575,74.7151,74.5476,74.7052,13795.0
2019-11-13 15:00:00,75.84,75.98,75.81,75.88,23170.0,74.7052,74.8431,74.6757,74.7446,23170.0
2019-11-13 15:30:00,75.86,75.94,75.67,75.75,86722.0,74.7249,74.8037,74.5378,74.6166,86722.0
2019-11-14 09:30:00,75.75,75.91,75.39,75.87,22379.0,74.6166,74.7742,74.2619,74.7348,22379.0
2019-11-14 10:00:00,75.93,76.56,75.93,76.48,10209.0,74.7939,75.4144,74.7939,75.3356,10209.0
2019-11-14 10:30:00,76.46,76.53,76.23,76.36,7969.0,75.3159,75.3849,75.0894,75.2174,7969.0
2019-11-14 11:00:00,76.31,76.56,76.31,76.48,4495.0,75.1682,75.4144,75.1682,75.3356,4495.0
2019-11-14 11:30:00,76.47,76.51,76.31,76.31,7395.0,75.3258,75.3652,75.1682,75.1682,7395.0
2019-11-14 12:00:00,76.27,76.34,76.24,76.31,5516.0,75.1288,75.1977,75.0992,75.1682,5516.0
2019-11-14 12:30:00,76.33,76.44,76.29,76.39,5784.0,75.1879,75.2962,75.1485,75.247,5784.0
2019-11-14 13:00:00,76.41,76.46,76.34,76.39,23812.0,75.2667,75.3159,75.1977,75.247,23812.0
2019-11-14 13:30:00,76.44,76.66,76.44,76.58,7681.0,75.2962,75.5129,75.2962,75.4341,7681.0
2019-11-14 14:00:00,76.55,76.66,76.44,76.65,12663.0,75.4046,75.5129,75.2962,75.5031,12663.0
2019-11-14 14:30:00,76.66,76.75,76.59,76.62,12710.0,75.5129,75.6016,75.444,75.4735,12710.0
2019-11-14 15:00:00,76.61,76.78,76.61,76.76,16991.0,75.4637,75.6311,75.4637,75.6114,16991.0
2019-11-14 15:30:00,76.76,77.03,76.7,76.95,50179.0,75.6114,75.8774,75.5523,75.7986,50179.0
2019-11-15 09:30:00,77.48,77.73,77.04,77.63,11179.0,76.3207,76.5669,75.8873,76.4684,11179.0
2019-11-15 10:00:00,77.66,77.95,77.53,77.95,7128.0,76.498,76.7836,76.3699,76.7836,7128.0
2019-11-15 10:30:00,77.9,77.9,77.51,77.74,12762.0,76.7344,76.7344,76.3502,76.5768,12762.0
2019-11-15 11:00:00,77.72,78.1,77.7,78.09,13310.0,76.5571,76.9314,76.5374,76.9215,13310.0
2019-11-15 11:30:00,78.06,78.12,78.04,78.12,6030.0,76.892,76.9511,76.8723,76.9511,6030.0
2019-11-15 12:00:00,78.12,78.19,78.11,78.17,7703.0,76.9511,77.02,76.9412,77.0003,7703.0
2019-11-15 12:30:00,78.19,78.25,78.12,78.23,7191.0,77.02,77.0791,76.9511,77.0594,7191.0
2019-11-15 13:00:00,78.21,78.31,78.08,78.08,14651.0,77.0397,77.1382,76.9117,76.9117,14651.0
2019-11-15 13:30:00,78.08,78.08,77.92,77.93,6824.0,76.9117,76.9117,76.7541,76.7639,6824.0
2019-11-15 14:00:00,77.94,78.16,77.94,77.99,17687.0,76.7738,76.9905,76.7738,76.823,17687.0
2019-11-15 14:30:00,77.99,78.08,77.96,77.96,10373.0,76.823,76.9117,76.7935,76.7935,10373.0
2019-11-15 15:00:00,77.94,78.01,77.9,78.01,10821.0,76.7738,76.8427,76.7344,76.8427,10821.0
2019-11-15 15:30:00,78.02,78.05,77.88,78.0,42700.0,76.8526,76.8821,76.7147,76.8329,42700.0
2019-11-18 09:30:00,78.03,78.5,77.66,78.5,8565.0,76.8624,77.3254,76.498,77.3254,8565.0
2019-11-18 10:00:00,78.4,78.55,78.29,78.36,17048.0,77.2269,77.3747,77.1185,77.1875,17048.0
2019-11-18 10:30:00,78.38,78.68,78.33,78.68,13562.0,77.2072,77.5027,77.1579,77.5027,13562.0
2019-11-18 11:00:00,78.75,78.77,78.52,78.68,11952.0,77.5717,77.5914,77.3451,77.5027,11952.0
2019-11-18 11:30:00,78.66,78.73,78.54,78.69,7861.0,77.483,77.552,77.3648,77.5126,7861.0
2019-11-18 12:00:00,78.66,78.71,78.52,78.52,17231.0,77.483,77.5323,77.3451,77.3451,17231.0
2019-11-18 12:30:00,78.53,78.56,78.47,78.47,6049.0,77.355,77.3845,77.2959,77.2959,6049.0
2019-11-18 13:00:00,78.46,78.54,78.4,78.43,12431.0,77.286,77.3648,77.2269,77.2565,12431.0
2019-11-18 13:30:00,78.43,78.68,78.39,78.65,8610.0,77.2565,77.5027,77.2171,77.4732,8610.0
2019-11-18 14:00:00,78.65,78.65,78.51,78.63,11367.0,77.4732,77.4732,77.3353,77.4535,11367.0
2019-11-18 14:30:00,78.63,78.72,78.59,78.68,10828.0,77.4535,77.5421,77.4141,77.5027,10828.0
2019-11-18 15:00:00,78.7,78.7,78.45,78.46,13949.0,77.5224,77.5224,77.2762,77.286,13949.0
2019-11-18 15:30:00,78.48,78.77,78.47,78.59,77463.0,77.3057,77.5914,77.2959,77.4141,77463.0
2019-11-19 09:30:00,78.93,79.74,78.73,79.62,26184.0,77.749,78.5469,77.552,78.4286,26184.0
2019-11-19 10:00:00,79.55,79.63,79.18,79.31,16831.0,78.3597,78.4385,77.9952,78.1233,16831.0
2019-11-19 10:30:00,79.3,79.42,79.02,79.11,19952.0,78.1134,78.2316,77.8376,77.9263,19952.0
2019-11-19 11:00:00,79.19,79.47,79.1,79.46,8528.0,78.0051,78.2809,77.9164,78.271,8528.0
2019-11-19 11:30:00,79.52,79.65,79.38,79.6,16008.0,78.3301,78.4582,78.1922,78.4089,16008.0
2019-11-19 12:00:00,79.65,79.66,79.48,79.57,9929.0,78.4582,78.468,78.2907,78.3794,9929.0
2019-11-19 12:30:00,79.57,79.67,79.55,79.58,9716.0,78.3794,78.4779,78.3597,78.3892,9716.0
2019-11-19 13:00:00,79.58,79.7,79.56,79.66,8612.0,78.3892,78.5074,78.3695,78.468,8612.0
2019-11-19 13:30:00,79.65,79.67,79.55,79.57,27243.0,78.4582,78.4779,78.3597,78.3794,27243.0
2019-11-19 14:00:00,79.57,79.94,79.55,79.84,21294.0,78.3794,78.7439,78.3597,78.6454,21294.0
2019-11-19 14:30:00,79.82,79.83,79.59,79.62,21155.0,78.6257,78.6355,78.3991,78.4286,21155.0
2019-11-19 15:00:00,79.62,79.62,79.47,79.5,24001.0,78.4286,78.4286,78.2809,78.3104,24001.0
2019-11-19 15:30:00,79.51,79.7,79.44,79.48,94759.0,78.3203,78.5074,78.2513,78.2907,94759.0
2019-11-20 09:30:00,78.97,79.43,78.92,79.09,22658.0,77.7884,78.2415,77.7391,77.9066,22658.0
2019-11-20 10:00:00,79.12,79.21,78.75,78.9,16961.0,77.9361,78.0248,77.5717,77.7194,16961.0
2019-11-20 10:30:00,78.96,79.0,78.81,78.82,8413.0,77.7785,77.8179,77.6308,77.6406,8413.0
2019-11-20 11:00:00,78.82,79.01,78.82,78.91,9556.0,77.6406,77.8278,77.6406,77.7293,9556.0
2019-11-20 11:30:00,78.91,78.91,78.78,78.86,7479.0,77.7293,77.7293,77.6012,77.68,7479.0
2019-11-20 12:00:00,78.9,78.9,78.64,78.82,10916.0,77.7194,77.7194,77.4633,77.6406,10916.0
2019-11-20 12:30:00,78.82,78.95,78.42,78.53,6519.0,77.6406,77.7687,77.2466,77.355,6519.0
2019-11-20 13:00:00,78.45,78.46,77.66,77.77,21594.0,77.2762,77.286,76.498,76.6063,21594.0
2019-11-20 13:30:00,77.77,78.16,77.7,78.09,10953.0,76.6063,76.9905,76.5374,76.9215,10953.0
2019-11-20 14:00:00,78.09,78.33,78.06,78.2,23968.0,76.9215,77.1579,76.892,77.0299,23968.0
2019-11-20 14:30:00,78.2,78.41,78.13,78.36,11132.0,77.0299,77.2368,76.9609,77.1875,11132.0
2019-11-20 15:00:00,78.34,78.38,78.14,78.17,17407.0,77.1678,77.2072,76.9708,77.0003,17407.0
2019-11-20 15:30:00,78.16,78.33,78.07,78.24,74969.0,76.9905,77.1579,76.9018,77.0693,74969.0
2019-11-21 09:30:00,78.12,78.21,77.54,77.82,19587.0,76.9511,77.0397,76.3798,76.6556,19587.0
2019-11-21 10:00:00,77.87,77.9,76.48,76.83,25456.0,76.7048,76.7344,75.3356,75.6804,25456.0
2019-11-21 10:30:00,76.85,77.31,76.85,77.03,10593.0,75.7001,76.1532,75.7001,75.8774,10593.0
2019-11-21 11:00:00,77.04,77.2,77.01,77.13,11831.0,75.8873,76.0449,75.8577,75.9759,11831.0
2019-11-21 11:30:00,77.13,77.23,77.07,77.17,15979.0,75.9759,76.0744,75.9168,76.0153,15979.0
2019-11-21 12:00:00,77.19,77.57,77.19,77.5,10003.0,76.035,76.4093,76.035,76.3404,10003.0
2019-11-21 12:30:00,77.49,77.62,77.35,77.45,7921.0,76.3305,76.4586,76.1926,76.2911,7921.0
2019-11-21 13:00:00,77.46,77.58,77.32,77.4,8172.0,76.301,76.4192,76.1631,76.2419,8172.0
2019-11-21 13:30:00,77.43,77.43,77.34,77.36,6715.0,76.2714,76.2714,76.1828,76.2025,6715.0
2019-11-21 14:00:00,77.37,77.41,77.22,77.35,5700.0,76.2123,76.2517,76.0646,76.1926,5700.0
2019-11-21 14:30:00,77.36,77.36,77.18,77.27,11437.0,76.2025,76.2025,76.0252,76.1138,11437.0
2019-11-21 15:00:00,77.31,77.36,77.21,77.25,15999.0,76.1532,76.2025,76.0547,76.0941,15999.0
2019-11-21 15:30:00,77.27,77.45,77.2,77.44,64008.0,76.1138,76.2911,76.0449,76.2813,64008.0
2019-11-22 09:30:00,77.61,78.05,77.25,77.96,24411.0,76.4487,76.8821,76.0941,76.7935,24411.0
2019-11-22 10:00:00,77.88,77.92,77.62,77.64,15649.0,76.7147,76.7541,76.4586,76.4783,15649.0
2019-11-22 10:30:00,77.64,77.95,77.62,77.82,16001.0,76.4783,76.7836,76.4586,76.6556,16001.0
2019-11-22 11:00:00,77.84,77.99,77.7,77.9,7622.0,76.6753,76.823,76.5374,76.7344,7622.0
2019-11-22 11:30:00,77.95,78.06,77.8,78.06,12875.0,76.7836,76.892,76.6359,76.892,12875.0
2019-11-22 12:00:00,78.09,78.3,78.09,78.2,15177.0,76.9215,77.1284,76.9215,77.0299,15177.0
2019-11-22 12:30:00,78.2,78.32,78.15,78.28,8753.0,77.0299,77.1481,76.9806,77.1087,8753.0
2019-11-22 13:00:00,78.27,78.45,78.23,78.38,10584.0,77.0988,77.2762,77.0594,77.2072,10584.0
2019-11-22 13:30:00,78.37,78.54,78.2,78.29,16686.0,77.1974,77.3648,77.0299,77.1185,16686.0
2019-11-22 14:00:00,78.27,78.37,78.25,78.33,9540.0,77.0988,77.1974,77.0791,77.1579,9540.0
2019-11-22 14:30:00,78.33,78.52,78.28,78.43,20552.0,77.1579,77.3451,77.1087,77.2565,20552.0
2019-11-22 15:00:00,78.45,78.52,78.27,78.29,21611.0,77.2762,77.3451,77.0988,77.1185,21611.0
2019-11-22 15:30:00,78.31,78.66,78.31,78.62,81092.0,77.1382,77.483,77.1382,77.4436,81092.0
2019-11-25 09:30:00,78.91,79.24,78.39,79.24,23489.0,77.9144,78.2402,77.4009,78.2402,23489.0
2019-11-25 10:00:00,79.25,79.4,79.14,79.33,6800.0,78.2501,78.3982,78.1415,78.3291,6800.0
2019-11-25 10:30:00,79.25,79.57,79.25,79.52,10683.0,78.2501,78.566,78.2501,78.5167,10683.0
2019-11-25 11:00:00,79.5,79.65,79.24,79.25,9883.0,78.4969,78.645,78.2402,78.2501,9883.0
2019-11-25 11:30:00,79.23,79.44,79.23,79.38,12280.0,78.2303,78.4377,78.2303,78.3784,12280.0
2019-11-25 12:00:00,79.4,79.65,79.33,79.59,7406.0,78.3982,78.645,78.3291,78.5858,7406.0
2019-11-25 12:30:00,79.61,79.85,79.59,79.78,11226.0,78.6055,78.8425,78.5858,78.7734,11226.0
2019-11-25 13:00:00,79.79,79.87,79.72,79.84,11074.0,78.7833,78.8623,78.7141,78.8326,11074.0
2019-11-25 13:30:00,79.86,79.91,79.72,79.79,20029.0,78.8524,78.9017,78.7141,78.7833,20029.0
2019-11-25 14:00:00,79.78,79.78,79.6,79.73,16038.0,78.7734,78.7734,78.5957,78.724,16038.0
2019-11-25 14:30:00,79.75,79.75,79.59,79.69,11017.0,78.7438,78.7438,78.5858,78.6845,11017.0
2019-11-25 15:00:00,79.69,79.76,79.67,79.75,20297.0,78.6845,78.7536,78.6648,78.7438,20297.0
2019-11-25 15:30:00,79.75,79.82,79.64,79.78,85386.0,78.7438,78.8129,78.6352,78.7734,85386.0
2019-11-26 09:30:00,79.89,80.15,79.66,80.03,11718.0,78.882,79.1387,78.6549,79.0202,11718.0
2019-11-26 10:00:00,80.09,80.42,79.95,80.25,8968.0,79.0795,79.4053,78.9412,79.2375,8968.0
2019-11-26 10:30:00,80.27,80.51,80.25,80.42,9130.0,79.2572,79.4942,79.2375,79.4053,9130.0
2019-11-26 11:00:00,80.53,80.66,80.3,80.61,10092.0,79.5139,79.6423,79.2868,79.5929,10092.0
2019-11-26 11:30:00,80.6,80.62,80.42,80.55,12157.0,79.583,79.6028,79.4053,79.5337,12157.0
2019-11-26 12:00:00,80.56,80.62,80.41,80.48,7876.0,79.5435,79.6028,79.3954,79.4646,7876.0
2019-11-26 12:30:00,80.51,80.55,80.31,80.33,8743.0,79.4942,79.5337,79.2967,79.3164,8743.0
2019-11-26 13:00:00,80.33,80.43,80.24,80.41,8526.0,79.3164,79.4152,79.2276,79.3954,8526.0
2019-11-26 13:30:00,80.45,80.48,80.27,80.27,9837.0,79.4349,79.4646,79.2572,79.2572,9837.0
2019-11-26 14:00:00,80.36,80.47,80.23,80.3,12241.0,79.3461,79.4547,79.2177,79.2868,12241.0
2019-11-26 14:30:00,80.31,80.34,80.22,80.3,14632.0,79.2967,79.3263,79.2078,79.2868,14632.0
2019-11-26 15:00:00,80.31,80.34,80.18,80.26,12593.0,79.2967,79.3263,79.1683,79.2473,12593.0
2019-11-26 15:30:00,80.32,80.44,80.19,80.25,81400.0,79.3066,79.4251,79.1782,79.2375,81400.0
2019-11-27 09:30:00,80.25,81.07,80.25,81.0,15272.0,79.2375,80.0471,79.2375,79.978,15272.0
2019-11-27 10:00:00,81.06,81.07,80.73,80.81,5208.0,80.0372,80.0471,79.7114,79.7904,5208.0
2019-11-27 10:30:00,80.78,81.07,80.76,81.04,7673.0,79.7608,80.0471,79.741,80.0175,7673.0
2019-11-27 11:00:00,81.04,81.11,80.97,81.01,7108.0,80.0175,80.0866,79.9484,79.9879,7108.0
2019-11-27 11:30:00,80.97,81.14,80.96,81.11,4540.0,79.9484,80.1162,79.9385,80.0866,4540.0
2019-11-27 12:00:00,81.12,81.15,80.93,81.03,4292.0,80.0965,80.1261,79.9089,80.0076,4292.0
2019-11-27 12:30:00,81.04,81.04,80.87,81.04,5089.0,80.0175,80.0175,79.8496,80.0175,5089.0
2019-11-27 13:00:00,81.03,81.1,80.94,81.08,4488.0,80.0076,80.0767,79.9187,80.057,4488.0
2019-11-27 13:30:00,81.08,81.19,81.07,81.13,5236.0,80.057,80.1656,80.0471,80.1064,5236.0
2019-11-27 14:00:00,81.12,81.14,81.01,81.03,7391.0,80.0965,80.1162,79.9879,80.0076,7391.0
2019-11-27 14:30:00,81.04,81.33,80.97,81.19,24130.0,80.0175,80.3038,79.9484,80.1656,24130.0
2019-11-27 15:00:00,81.2,81.25,81.1,81.16,11114.0,80.1755,80.2248,80.0767,80.136,11114.0
2019-11-27 15:30:00,81.16,81.17,81.04,81.12,33367.0,80.136,80.1458,80.0175,80.0965,33367.0
2019-11-29 09:30:00,81.09,81.55,80.8,81.34,20635.0,80.0669,80.5211,79.7805,80.3137,20635.0
2019-11-29 10:00:00,81.25,81.47,81.14,81.33,8704.0,80.2248,80.4421,80.1162,80.3038,8704.0
2019-11-29 10:30:00,81.33,81.43,81.2,81.31,9648.0,80.3038,80.4026,80.1755,80.2841,9648.0
2019-11-29 11:00:00,81.34,81.34,81.19,81.26,8381.0,80.3137,80.3137,80.1656,80.2347,8381.0
2019-11-29 11:30:00,81.23,81.27,81.06,81.19,10973.0,80.2051,80.2446,80.0372,80.1656,10973.0
2019-11-29 12:00:00,81.18,81.18,80.75,80.76,30791.0,80.1557,80.1557,79.7311,79.741,30791.0
2019-11-29 12:30:00,80.76,80.83,80.65,80.78,47449.0,79.741,79.8101,79.6324,79.7608,47449.0
2019-12-02 09:30:00,80.98,81.63,80.63,81.44,29143.0,79.9582,80.6,79.6127,80.4124,29143.0
2019-12-02 10:00:00,81.3,81.58,80.9,81.53,34625.0,80.2742,80.5507,79.8793,80.5013,34625.0
2019-12-02 10:30:00,81.52,81.52,81.23,81.31,16062.0,80.4914,80.4914,80.2051,80.2841,16062.0
2019-12-02 11:00:00,81.29,81.42,81.18,81.25,46804.0,80.2643,80.3927,80.1557,80.2248,46804.0
2019-12-02 11:30:00,81.24,81.53,80.98,81.5,55084.0,80.215,80.5013,79.9582,80.4717,55084.0
2019-12-02 12:00:00,81.54,81.54,81.03,81.06,20422.0,80.5112,80.5112,80.0076,80.0372,20422.0
2019-12-02 12:30:00,81.03,81.05,80.94,80.96,7684.0,80.0076,80.0274,79.9187,79.9385,7684.0
2019-12-02 13:00:00,80.96,80.96,80.88,80.96,8335.0,79.9385,79.9385,79.8595,79.9385,8335.0
2019-12-02 13:30:00,80.98,81.05,80.84,81.02,8865.0,79.9582,80.0274,79.82,79.9977,8865.0
2019-12-02 14:00:00,81.03,81.1,80.94,81.05,17365.0,80.0076,80.0767,79.9187,80.0274,17365.0
2019-12-02 14:30:00,81.05,81.22,80.98,81.04,54309.0,80.0274,80.1952,79.9582,80.0175,54309.0
2019-12-02 15:00:00,81.04,81.05,80.88,80.95,13141.0,80.0175,80.0274,79.8595,79.9286,13141.0
2019-12-02 15:30:00,80.97,81.03,80.83,80.85,96633.0,79.9484,80.0076,79.8101,79.8299,96633.0
2019-12-03 09:30:00,79.96,80.1,79.66,79.94,23459.0,78.9511,79.0893,78.6549,78.9314,23459.0
2019-12-03 10:00:00,80.02,80.15,79.95,80.05,18918.0,79.0104,79.1387,78.9412,79.04,18918.0
2019-12-03 10:30:00,80.02,80.02,79.68,79.91,40059.0,79.0104,79.0104,78.6746,78.9017,40059.0
2019-12-03 11:00:00,79.82,79.97,79.66,79.68,46645.0,78.8129,78.961,78.6549,78.6746,46645.0
2019-12-03 11:30:00,79.66,79.81,79.47,79.56,44101.0,78.6549,78.803,78.4673,78.5562,44101.0
2019-12-03 12:00:00,79.56,79.63,79.5,79.51,5438.0,78.5562,78.6253,78.4969,78.5068,5438.0
2019-12-03 12:30:00,79.49,79.64,79.42,79.64,7322.0,78.487,78.6352,78.4179,78.6352,7322.0
2019-12-03 13:00:00,79.63,79.69,79.36,79.41,11106.0,78.6253,78.6845,78.3587,78.4081,11106.0
2019-12-03 13:30:00,79.43,79.43,79.1,79.1,7249.0,78.4278,78.4278,78.102,78.102,7249.0
2019-12-03 14:00:00,79.12,79.25,79.07,79.2,8766.0,78.1217,78.2501,78.0723,78.2007,8766.0
2019-12-03 14:30:00,79.22,79.35,79.17,79.33,8769.0,78.2205,78.3488,78.1711,78.3291,8769.0
2019-12-03 15:00:00,79.31,79.4,79.24,79.4,14923.0,78.3093,78.3982,78.2402,78.3982,14923.0
2019-12-03 15:30:00,79.42,79.51,79.28,79.33,65199.0,78.4179,78.5068,78.2797,78.3291,65199.0
2019-12-04 09:30:00,79.46,79.9,79.45,79.71,18765.0,78.4574,78.8919,78.4475,78.7043,18765.0
2019-12-04 10:00:00,79.71,79.78,79.49,79.7,11180.0,78.7043,78.7734,78.487,78.6944,11180.0
2019-12-04 10:30:00,79.64,79.9,79.63,79.69,16196.0,78.6352,78.8919,78.6253,78.6845,16196.0
2019-12-04 11:00:00,79.69,79.71,79.56,79.67,5771.0,78.6845,78.7043,78.5562,78.6648,5771.0
2019-12-04 11:30:00,79.66,79.79,79.65,79.73,11633.0,78.6549,78.7833,78.645,78.724,11633.0
2019-12-04 12:00:00,79.72,79.79,79.55,79.59,14243.0,78.7141,78.7833,78.5463,78.5858,14243.0
2019-12-04 12:30:00,79.6,79.77,79.57,79.63,8897.0,78.5957,78.7635,78.566,78.6253,8897.0
2019-12-04 13:00:00,79.69,79.75,79.58,79.67,12384.0,78.6845,78.7438,78.5759,78.6648,12384.0
2019-12-04 13:30:00,79.64,79.75,79.59,79.7,5716.0,78.6352,78.7438,78.5858,78.6944,5716.0
2019-12-04 14:00:00,79.7,79.78,79.67,79.75,11038.0,78.6944,78.7734,78.6648,78.7438,11038.0
2019-12-04 14:30:00,79.73,79.77,79.7,79.77,9831.0,78.724,78.7635,78.6944,78.7635,9831.0
2019-12-04 15:00:00,79.76,79.81,79.73,79.78,10462.0,78.7536,78.803,78.724,78.7734,10462.0
2019-12-04 15:30:00,79.79,79.79,79.52,79.53,61166.0,78.7833,78.7833,78.5167,78.5265,61166.0
2019-12-05 09:30:00,79.99,80.33,79.81,79.81,17915.0,78.9807,79.3164,78.803,78.803,17915.0
2019-12-05 10:00:00,79.78,79.93,79.63,79.84,7361.0,78.7734,78.9215,78.6253,78.8326,7361.0
2019-12-05 10:30:00,79.8,79.86,79.66,79.82,5514.0,78.7931,78.8524,78.6549,78.8129,5514.0
2019-12-05 11:00:00,79.81,80.22,79.81,79.86,7378.0,78.803,79.2078,78.803,78.8524,7378.0
2019-12-05 11:30:00,79.86,79.99,79.82,79.93,5812.0,78.8524,78.9807,78.8129,78.9215,5812.0
2019-12-05 12:00:00,79.89,80.01,79.81,79.95,7879.0,78.882,79.0005,78.803,78.9412,7879.0
2019-12-05 12:30:00,79.94,80.16,79.92,79.92,100158.0,78.9314,79.1486,78.9116,78.9116,100158.0
2019-12-05 13:00:00,79.95,79.95,79.87,79.92,11690.0,78.9412,78.9412,78.8623,78.9116,11690.0
2019-12-05 13:30:00,79.91,79.98,79.88,79.92,9459.0,78.9017,78.9709,78.8721,78.9116,9459.0
2019-12-05 14:00:00,79.9,80.04,79.9,80.04,9749.0,78.8919,79.0301,78.8919,79.0301,9749.0
2019-12-05 14:30:00,80.03,80.05,79.79,79.85,31795.0,79.0202,79.04,78.7833,78.8425,31795.0
2019-12-05 15:00:00,79.86,80.01,79.86,79.9,27815.0,78.8524,79.0005,78.8524,78.8919,27815.0
2019-12-05 15:30:00,79.9,80.16,79.8,79.88,53463.0,78.8919,79.1486,78.7931,78.8721,53463.0
2019-12-06 09:30:00,80.53,80.94,80.46,80.52,21239.0,79.5139,79.9187,79.4448,79.504,21239.0
2019-12-06 10:00:00,80.58,80.94,80.46,80.65,12283.0,79.5633,79.9187,79.4448,79.6324,12283.0
2019-12-06 10:30:00,80.67,80.67,80.4,80.57,12962.0,79.6522,79.6522,79.3856,79.5534,12962.0
2019-12-06 11:00:00,80.59,80.74,80.54,80.69,9493.0,79.5732,79.7213,79.5238,79.6719,9493.0
2019-12-06 11:30:00,80.7,80.78,80.52,80.71,15083.0,79.6818,79.7608,79.504,79.6917,15083.0
2019-12-06 12:00:00,80.7,80.85,80.7,80.79,20956.0,79.6818,79.8299,79.6818,79.7706,20956.0
2019-12-06 12:30:00,80.81,81.01,80.78,81.0,10627.0,79.7904,79.9879,79.7608,79.978,10627.0
2019-12-06 13:00:00,80.96,81.2,80.96,80.97,9840.0,79.9385,80.1755,79.9385,79.9484,9840.0
2019-12-06 13:30:00,80.96,81.07,80.96,81.04,8206.0,79.9385,80.0471,79.9385,80.0175,8206.0
2019-12-06 14:00:00,81.04,81.06,80.95,81.0,11454.0,80.0175,80.0372,79.9286,79.978,11454.0
2019-12-06 14:30:00,81.0,81.0,80.85,80.86,11644.0,79.978,79.978,79.8299,79.8398,11644.0
2019-12-06 15:00:00,80.87,80.96,80.85,80.9,17780.0,79.8496,79.9385,79.8299,79.8793,17780.0
2019-12-06 15:30:00,80.89,80.96,80.73,80.9,84608.0,79.8694,79.9385,79.7114,79.8793,84608.0
2019-12-09 09:30:00,80.91,81.14,80.72,81.06,23406.0,79.8891,80.1162,79.7015,80.0372,23406.0
2019-12-09 10:00:00,80.88,80.99,80.56,80.56,5044.0,79.8595,79.9681,79.5435,79.5435,5044.0
2019-12-09 10:30:00,80.55,80.77,80.52,80.59,11088.0,79.5337,79.7509,79.504,79.5732,11088.0
2019-12-09 11:00:00,80.57,80.81,80.56,80.78,12306.0,79.5534,79.7904,79.5435,79.7608,12306.0
2019-12-09 11:30:00,80.82,80.85,80.66,80.72,9175.0,79.8003,79.8299,79.6423,79.7015,9175.0
2019-12-09 12:00:00,80.73,80.76,80.62,80.63,8189.0,79.7114,79.741,79.6028,79.6127,8189.0
2019-12-09 12:30:00,80.63,80.7,80.58,80.68,5204.0,79.6127,79.6818,79.5633,79.662,5204.0
2019-12-09 13:00:00,80.69,80.71,80.54,80.56,10933.0,79.6719,79.6917,79.5238,79.5435,10933.0
2019-12-09 13:30:00,80.51,80.52,80.42,80.48,6133.0,79.4942,79.504,79.4053,79.4646,6133.0
2019-12-09 14:00:00,80.49,80.51,80.33,80.34,13469.0,79.4744,79.4942,79.3164,79.3263,13469.0
2019-12-09 14:30:00,80.33,80.34,80.06,80.14,22706.0,79.3164,79.3263,79.0499,79.1288,22706.0
2019-12-09 15:00:00,80.14,80.23,80.09,80.22,23180.0,79.1288,79.2177,79.0795,79.2078,23180.0
2019-12-09 15:30:00,80.23,80.25,80.07,80.12,40098.0,79.2177,79.2375,79.0597,79.1091,40098.0
2019-12-10 09:30:00,80.01,80.41,79.87,80.19,14476.0,79.0005,79.3954,78.8623,79.1782,14476.0
2019-12-10 10:00:00,80.2,80.56,80.18,80.44,7453.0,79.1881,79.5435,79.1683,79.4251,7453.0
2019-12-10 10:30:00,80.45,80.56,80.33,80.56,11959.0,79.4349,79.5435,79.3164,79.5435,11959.0
2019-12-10 11:00:00,80.57,80.6,80.24,80.42,9838.0,79.5534,79.583,79.2276,79.4053,9838.0
2019-12-10 11:30:00,80.47,80.48,80.32,80.32,5663.0,79.4547,79.4646,79.3066,79.3066,5663.0
2019-12-10 12:00:00,80.3,80.4,80.26,80.26,7589.0,79.2868,79.3856,79.2473,79.2473,7589.0
2019-12-10 12:30:00,80.26,80.33,80.2,80.26,3285.0,79.2473,79.3164,79.1881,79.2473,3285.0
2019-12-10 13:00:00,80.29,80.36,80.28,80.33,5982.0,79.277,79.3461,79.2671,79.3164,5982.0
2019-12-10 13:30:00,80.3,80.3,80.09,80.12,9770.0,79.2868,79.2868,79.0795,79.1091,9770.0
2019-12-10 14:00:00,80.13,80.27,80.12,80.13,6927.0,79.119,79.2572,79.1091,79.119,6927.0
2019-12-10 14:30:00,80.14,80.15,80.02,80.02,7904.0,79.1288,79.1387,79.0104,79.0104,7904.0
2019-12-10 15:00:00,80.04,80.04,79.89,79.94,9755.0,79.0301,79.0301,78.882,78.9314,9755.0
2019-12-10 15:30:00,79.9,80.0,79.78,79.94,28972.0,78.8919,78.9906,78.7734,78.9314,28972.0
2019-12-11 09:30:00,80.47,81.07,80.03,81.06,22620.0,79.4547,80.0471,79.0202,80.0372,22620.0
2019-12-11 10:00:00,81.06,81.42,80.74,80.9,22797.0,80.0372,80.3927,79.7213,79.8793,22797.0
2019-12-11 10:30:00,80.82,80.82,80.3,80.32,11235.0,79.8003,79.8003,79.2868,79.3066,11235.0
2019-12-11 11:00:00,80.34,80.39,80.17,80.17,13753.0,79.3263,79.3757,79.1585,79.1585,13753.0
2019-12-11 11:30:00,80.12,80.44,80.03,80.34,10087.0,79.1091,79.4251,79.0202,79.3263,10087.0
2019-12-11 12:00:00,80.29,80.42,80.25,80.32,6436.0,79.277,79.4053,79.2375,79.3066,6436.0
2019-12-11 12:30:00,80.3,80.44,80.26,80.44,10924.0,79.2868,79.4251,79.2473,79.4251,10924.0
2019-12-11 13:00:00,80.44,80.52,80.33,80.44,11180.0,79.4251,79.504,79.3164,79.4251,11180.0
2019-12-11 13:30:00,80.45,80.95,80.36,80.9,19688.0,79.4349,79.9286,79.3461,79.8793,19688.0
2019-12-11 14:00:00,80.91,81.08,80.86,81.06,17758.0,79.8891,80.057,79.8398,80.0372,17758.0
2019-12-11 14:30:00,81.04,81.16,80.94,81.16,22238.0,80.0175,80.136,79.9187,80.136,22238.0
2019-12-11 15:00:00,81.14,81.16,80.97,81.04,13665.0,80.1162,80.136,79.9484,80.0175,13665.0
2019-12-11 15:30:00,81.05,81.24,80.92,81.08,55881.0,80.0274,80.215,79.899,80.057,55881.0
2019-12-12 09:30:00,81.08,82.13,80.97,82.06,30448.0,80.057,81.0937,79.9484,81.0246,30448.0
2019-12-12 10:00:00,82.19,82.32,81.94,82.17,36392.0,81.153,81.2813,80.9061,81.1332,36392.0
2019-12-12 10:30:00,82.17,82.44,82.04,82.29,23930.0,81.1332,81.3998,81.0049,81.2517,23930.0
2019-12-12 11:00:00,82.32,82.37,81.87,81.89,19035.0,81.2813,81.3307,80.837,80.8568,19035.0
2019-12-12 11:30:00,81.88,82.16,81.59,81.7,23536.0,80.8469,81.1234,80.5605,80.6692,23536.0
2019-12-12 12:00:00,81.72,81.9,81.67,81.7,20018.0,80.6889,80.8666,80.6395,80.6692,20018.0
2019-12-12 12:30:00,81.7,82.11,81.69,82.11,20259.0,80.6692,81.074,80.6593,81.074,20259.0
2019-12-12 13:00:00,82.12,82.16,81.83,81.86,29266.0,81.0839,81.1234,80.7975,80.8271,29266.0
2019-12-12 13:30:00,81.87,82.01,81.79,81.94,16634.0,80.837,80.9752,80.758,80.9061,16634.0
2019-12-12 14:00:00,81.96,82.13,81.88,82.11,12541.0,80.9259,81.0937,80.8469,81.074,12541.0
2019-12-12 14:30:00,82.1,82.41,82.1,82.32,35298.0,81.0641,81.3702,81.0641,81.2813,35298.0
2019-12-12 15:00:00,82.32,82.56,82.32,82.54,26416.0,81.2813,81.5183,81.2813,81.4986,26416.0
2019-12-12 15:30:00,82.55,82.65,82.41,82.52,84818.0,81.5084,81.6072,81.3702,81.4788,84818.0
2019-12-13 09:30:00,82.66,83.12,82.4,83.12,36876.0,81.617,82.0712,81.3603,82.0712,36876.0
2019-12-13 10:00:00,83.15,83.62,83.13,83.54,29228.0,82.1009,82.5649,82.0811,82.4859,29228.0
2019-12-13 10:30:00,83.27,83.39,82.74,82.85,19530.0,82.2194,82.3378,81.696,81.8047,19530.0
2019-12-13 11:00:00,82.81,82.96,82.54,82.69,35129.0,81.7652,81.9133,81.4986,81.6467,35129.0
2019-12-13 11:30:00,82.65,82.96,82.64,82.95,24785.0,81.6072,81.9133,81.5973,81.9034,24785.0
2019-12-13 12:00:00,82.96,83.03,82.9,83.03,17240.0,81.9133,81.9824,81.854,81.9824,17240.0
2019-12-13 12:30:00,83.02,83.07,82.94,83.07,13530.0,81.9725,82.0219,81.8935,82.0219,13530.0
2019-12-13 13:00:00,83.11,83.21,82.99,83.07,12371.0,82.0614,82.1601,81.9429,82.0219,12371.0
2019-12-13 13:30:00,83.07,83.32,83.04,83.3,11444.0,82.0219,82.2687,81.9923,82.249,11444.0
2019-12-13 14:00:00,83.3,83.33,83.22,83.29,16107.0,82.249,82.2786,82.17,82.2391,16107.0
2019-12-13 14:30:00,83.3,83.34,83.15,83.26,24662.0,82.249,82.2885,82.1009,82.2095,24662.0
2019-12-13 15:00:00,83.27,83.44,83.26,83.44,20158.0,82.2194,82.3872,82.2095,82.3872,20158.0
2019-12-13 15:30:00,83.44,83.58,83.39,83.47,61460.0,82.3872,82.5254,82.3378,82.4168,61460.0
2019-12-16 09:30:00,83.99,84.87,83.98,84.62,23437.0,82.9303,83.7992,82.9204,83.5523,23437.0
2019-12-16 10:00:00,84.66,85.43,84.66,85.33,42967.0,83.5918,84.3521,83.5918,84.2534,42967.0
2019-12-16 10:30:00,85.34,85.34,84.75,84.79,28863.0,84.2632,84.2632,83.6807,83.7202,28863.0
2019-12-16 11:00:00,84.82,85.05,84.82,85.0,15421.0,83.7498,83.9769,83.7498,83.9275,15421.0
2019-12-16 11:30:00,85.0,85.0,84.82,84.96,18585.0,83.9275,83.9275,83.7498,83.888,18585.0
2019-12-16 12:00:00,84.96,85.39,84.96,85.36,25470.0,83.888,84.3126,83.888,84.283,25470.0
2019-12-16 12:30:00,85.34,85.47,85.29,85.45,24957.0,84.2632,84.3916,84.2139,84.3718,24957.0
2019-12-16 13:00:00,85.41,85.63,85.39,85.54,21455.0,84.3324,84.5496,84.3126,84.4607,21455.0
2019-12-16 13:30:00,85.55,85.59,85.3,85.42,28321.0,84.4706,84.5101,84.2237,84.3422,28321.0
2019-12-16 14:00:00,85.42,85.43,85.24,85.27,32122.0,84.3422,84.3521,84.1645,84.1941,32122.0
2019-12-16 14:30:00,85.29,85.32,85.1,85.19,35306.0,84.2139,84.2435,84.0263,84.1151,35306.0
2019-12-16 15:00:00,85.18,85.39,85.14,85.31,48316.0,84.1053,84.3126,84.0658,84.2336,48316.0
2019-12-16 15:30:00,85.28,85.29,84.97,84.99,122999.0,84.204,84.2139,83.8979,83.9176,122999.0
2019-12-17 09:30:00,84.78,85.69,84.75,84.92,35851.0,83.7103,84.6088,83.6807,83.8485,35851.0
2019-12-17 10:00:00,84.97,85.53,84.97,85.28,19774.0,83.8979,84.4508,83.8979,84.204,19774.0
2019-12-17 10:30:00,85.21,85.5,85.21,85.45,25291.0,84.1349,84.4212,84.1349,84.3718,25291.0
2019-12-17 11:00:00,85.49,85.49,85.3,85.39,19534.0,84.4113,84.4113,84.2237,84.3126,19534.0
2019-12-17 11:30:00,85.41,85.8,85.39,85.67,15065.0,84.3324,84.7174,84.3126,84.5891,15065.0
2019-12-17 12:00:00,85.69,85.79,85.53,85.72,22380.0,84.6088,84.7076,84.4508,84.6384,22380.0
2019-12-17 12:30:00,85.73,85.86,85.66,85.71,18084.0,84.6483,84.7767,84.5792,84.6286,18084.0
2019-12-17 13:00:00,85.75,85.76,85.68,85.75,12431.0,84.6681,84.6779,84.5989,84.6681,12431.0
2019-12-17 13:30:00,85.74,85.8,85.66,85.74,13673.0,84.6582,84.7174,84.5792,84.6582,13673.0
2019-12-17 14:00:00,85.75,85.76,85.58,85.66,16660.0,84.6681,84.6779,84.5002,84.5792,16660.0
2019-12-17 14:30:00,85.64,85.72,85.54,85.6,18077.0,84.5594,84.6384,84.4607,84.52,18077.0
2019-12-17 15:00:00,85.61,85.62,85.36,85.39,20753.0,84.5298,84.5397,84.283,84.3126,20753.0
2019-12-17 15:30:00,85.4,85.54,85.3,85.35,87635.0,84.3225,84.4607,84.2237,84.2731,87635.0
2019-12-18 09:30:00,85.44,85.52,85.1,85.17,8234.0,84.362,84.441,84.0263,84.0954,8234.0
2019-12-18 10:00:00,85.18,85.66,85.17,85.49,12614.0,84.1053,84.5792,84.0954,84.4113,12614.0
2019-12-18 10:30:00,85.48,85.64,85.2,85.44,22054.0,84.4015,84.5594,84.125,84.362,22054.0
2019-12-18 11:00:00,85.45,85.75,85.45,85.69,17925.0,84.3718,84.6681,84.3718,84.6088,17925.0
2019-12-18 11:30:00,85.71,85.75,85.52,85.61,10791.0,84.6286,84.6681,84.441,84.5298,10791.0
2019-12-18 12:00:00,85.6,85.65,85.5,85.55,7611.0,84.52,84.5693,84.4212,84.4706,7611.0
2019-12-18 12:30:00,85.56,85.64,85.5,85.5,6892.0,84.4805,84.5594,84.4212,84.4212,6892.0
2019-12-18 13:00:00,85.5,85.61,85.47,85.61,8198.0,84.4212,84.5298,84.3916,84.5298,8198.0
2019-12-18 13:30:00,85.6,85.73,85.6,85.71,8134.0,84.52,84.6483,84.52,84.6286,8134.0
2019-12-18 14:00:00,85.72,85.77,85.56,85.7,13610.0,84.6384,84.6878,84.4805,84.6187,13610.0
2019-12-18 14:30:00,85.7,85.87,85.7,85.82,14235.0,84.6187,84.7865,84.6187,84.7372,14235.0
2019-12-18 15:00:00,85.83,85.89,85.79,85.89,13914.0,84.7471,84.8063,84.7076,84.8063,13914.0
2019-12-18 15:30:00,85.87,85.88,85.66,85.74,55253.0,84.7865,84.7964,84.5792,84.6582,55253.0
2019-12-19 09:30:00,86.3,87.89,86.3,87.82,98207.0,85.2111,86.7811,85.2111,86.7119,98207.0
2019-12-19 10:00:00,87.76,88.07,87.69,87.89,97952.0,86.6527,86.9588,86.5836,86.7811,97952.0
2019-12-19 10:30:00,87.9,88.03,87.66,87.8,39460.0,86.7909,86.9193,86.554,86.6922,39460.0
2019-12-19 11:00:00,87.8,87.9,87.64,87.85,41661.0,86.6922,86.7909,86.5342,86.7416,41661.0
2019-12-19 11:30:00,87.85,87.98,87.68,87.92,84876.0,86.7416,86.8699,86.5737,86.8107,84876.0
2019-12-19 12:00:00,87.9,88.19,87.89,87.97,56302.0,86.7909,87.0773,86.7811,86.86,56302.0
2019-12-19 12:30:00,87.98,88.09,87.9,87.98,39152.0,86.8699,86.9785,86.7909,86.8699,39152.0
2019-12-19 13:00:00,88.01,88.11,87.65,87.65,33838.0,86.8995,86.9983,86.5441,86.5441,33838.0
2019-12-19 13:30:00,87.62,87.93,87.53,87.83,21106.0,86.5145,86.8206,86.4256,86.7218,21106.0
2019-12-19 14:00:00,87.81,87.96,87.78,87.83,35801.0,86.7021,86.8502,86.6724,86.7218,35801.0
2019-12-19 14:30:00,87.83,87.87,87.63,87.68,24489.0,86.7218,86.7613,86.5243,86.5737,24489.0
2019-12-19 15:00:00,87.69,87.81,87.62,87.7,58969.0,86.5836,86.7021,86.5145,86.5935,58969.0
2019-12-19 15:30:00,87.71,87.84,87.63,87.63,171773.0,86.6033,86.7317,86.5243,86.5243,171773.0
2019-12-20 09:30:00,88.07,88.71,87.78,88.35,38113.0,86.9588,87.5907,86.6724,87.2353,38113.0
2019-12-20 10:00:00,88.44,88.63,88.24,88.53,26261.0,87.3241,87.5117,87.1266,87.413,26261.0
2019-12-20 10:30:00,88.49,88.67,88.29,88.66,46689.0,87.3735,87.5512,87.176,87.5413,46689.0
2019-12-20 11:00:00,88.67,88.87,88.58,88.74,24705.0,87.5512,87.7487,87.4624,87.6203,24705.0
2019-12-20 11:30:00,88.75,88.83,88.55,88.62,30697.0,87.6302,87.7092,87.4327,87.5018,30697.0
2019-12-20 12:00:00,88.62,88.65,88.51,88.63,12499.0,87.5018,87.5315,87.3932,87.5117,12499.0
2019-12-20 12:30:00,88.63,88.68,88.57,88.6,16975.0,87.5117,87.5611,87.4525,87.4821,16975.0
2019-12-20 13:00:00,88.63,88.67,88.59,88.65,23641.0,87.5117,87.5512,87.4722,87.5315,23641.0
2019-12-20 13:30:00,88.65,88.67,88.43,88.5,15504.0,87.5315,87.5512,87.3142,87.3834,15504.0
2019-12-20 14:00:00,88.5,88.6,88.27,88.57,19030.0,87.3834,87.4821,87.1563,87.4525,19030.0
2019-12-20 14:30:00,88.58,88.63,88.48,88.57,13609.0,87.4624,87.5117,87.3636,87.4525,13609.0
2019-12-20 15:00:00,88.59,88.74,88.52,88.58,37057.0,87.4722,87.6203,87.4031,87.4624,37057.0
2019-12-20 15:30:00,88.56,88.79,88.53,88.76,109286.0,87.4426,87.6697,87.413,87.6401,109286.0
2019-12-23 09:30:00,88.98,89.43,88.85,89.37,24935.0,87.8573,88.3016,87.7289,88.2424,24935.0
2019-12-23 10:00:00,89.37,89.66,89.27,89.46,22096.0,88.2424,88.5287,88.1436,88.3312,22096.0
2019-12-23 10:30:00,89.45,89.53,89.27,89.43,18168.0,88.3214,88.4004,88.1436,88.3016,18168.0
2019-12-23 11:00:00,89.45,89.78,89.43,89.77,19451.0,88.3214,88.6472,88.3016,88.6373,19451.0
2019-12-23 11:30:00,89.75,89.78,89.58,89.77,13785.0,88.6176,88.6472,88.4497,88.6373,13785.0
2019-12-23 12:00:00,89.72,89.8,89.6,89.8,10500.0,88.588,88.667,88.4695,88.667,10500.0
2019-12-23 12:30:00,89.8,89.8,89.59,89.63,10532.0,88.667,88.667,88.4596,88.4991,10532.0
2019-12-23 13:00:00,89.61,89.66,89.57,89.63,19123.0,88.4794,88.5287,88.4399,88.4991,19123.0
2019-12-23 13:30:00,89.63,89.63,89.36,89.4,12864.0,88.4991,88.4991,88.2325,88.272,12864.0
2019-12-23 14:00:00,89.42,89.59,89.41,89.49,8876.0,88.2918,88.4596,88.2819,88.3609,8876.0
2019-12-23 14:30:00,89.47,89.52,89.46,89.5,6897.0,88.3411,88.3905,88.3312,88.3707,6897.0
2019-12-23 15:00:00,89.49,89.53,89.44,89.48,18386.0,88.3609,88.4004,88.3115,88.351,18386.0
2019-12-23 15:30:00,89.48,89.51,89.29,89.45,57381.0,88.351,88.3806,88.1634,88.3214,57381.0
2019-12-24 09:30:00,89.7,90.08,89.63,89.78,30118.0,88.5682,88.9434,88.4991,88.6472,30118.0
2019-12-24 10:00:00,89.78,90.0,89.57,89.7,22144.0,88.6472,88.8644,88.4399,88.5682,22144.0
2019-12-24 10:30:00,89.7,89.78,89.55,89.63,19193.0,88.5682,88.6472,88.4201,88.4991,19193.0
2019-12-24 11:00:00,89.63,89.79,89.55,89.63,16822.0,88.4991,88.6571,88.4201,88.4991,16822.0
2019-12-24 11:30:00,89.6,89.69,89.54,89.56,17646.0,88.4695,88.5583,88.4102,88.43,17646.0
2019-12-24 12:00:00,89.6,89.88,89.6,89.79,12245.0,88.4695,88.746,88.4695,88.6571,12245.0
2019-12-24 12:30:00,89.78,89.82,89.48,89.77,36033.0,88.6472,88.6867,88.351,88.6373,36033.0
2019-12-26 09:30:00,89.95,90.26,89.74,90.12,22126.0,88.8151,89.1212,88.6077,88.9829,22126.0
2019-12-26 10:00:00,90.1,90.52,90.1,90.52,23693.0,88.9632,89.3779,88.9632,89.3779,23693.0
2019-12-26 10:30:00,90.53,90.6,90.4,90.48,15124.0,89.3877,89.4569,89.2594,89.3384,15124.0
2019-12-26 11:00:00,90.53,90.79,90.45,90.45,17986.0,89.3877,89.6445,89.3088,89.3088,17986.0
2019-12-26 11:30:00,90.46,90.65,90.39,90.55,14199.0,89.3186,89.5062,89.2495,89.4075,14199.0
2019-12-26 12:00:00,90.54,90.56,90.44,90.5,11789.0,89.3976,89.4174,89.2989,89.3581,11789.0
2019-12-26 12:30:00,90.52,90.65,90.52,90.61,8113.0,89.3779,89.5062,89.3779,89.4667,8113.0
2019-12-26 13:00:00,90.63,90.89,90.62,90.89,12651.0,89.4865,89.7432,89.4766,89.7432,12651.0
2019-12-26 13:30:00,90.89,90.89,90.68,90.8,8208.0,89.7432,89.7432,89.5359,89.6543,8208.0
2019-12-26 14:00:00,90.84,90.84,90.68,90.77,18734.0,89.6938,89.6938,89.5359,89.6247,18734.0
2019-12-26 14:30:00,90.77,90.77,90.65,90.65,14408.0,89.6247,89.6247,89.5062,89.5062,14408.0
2019-12-26 15:00:00,90.65,90.7,90.64,90.66,14390.0,89.5062,89.5556,89.4964,89.5161,14390.0
2019-12-26 15:30:00,90.66,90.72,90.59,90.7,40708.0,89.5161,89.5754,89.447,89.5556,40708.0
2019-12-27 09:30:00,90.93,91.12,90.46,90.46,13182.0,89.7827,89.9703,89.3186,89.3186,13182.0
2019-12-27 10:00:00,90.59,90.77,90.52,90.57,17041.0,89.447,89.6247,89.3779,89.4272,17041.0
2019-12-27 10:30:00,90.59,90.8,90.57,90.8,19267.0,89.447,89.6543,89.4272,89.6543,19267.0
2019-12-27 11:00:00,90.81,90.91,90.68,90.79,12568.0,89.6642,89.763,89.5359,89.6445,12568.0
2019-12-27 11:30:00,90.82,90.9,90.67,90.84,8311.0,89.6741,89.7531,89.526,89.6938,8311.0
2019-12-27 12:00:00,90.86,90.94,90.86,90.9,12966.0,89.7136,89.7926,89.7136,89.7531,12966.0
2019-12-27 12:30:00,90.86,91.02,90.84,90.96,9472.0,89.7136,89.8716,89.6938,89.8123,9472.0
2019-12-27 13:00:00,90.99,91.03,90.93,91.01,11593.0,89.8419,89.8814,89.7827,89.8617,11593.0
2019-12-27 13:30:00,91.03,91.1,90.9,91.1,8384.0,89.8814,89.9506,89.7531,89.9506,8384.0
2019-12-27 14:00:00,91.09,91.13,91.03,91.04,11020.0,89.9407,89.9802,89.8814,89.8913,11020.0
2019-12-27 14:30:00,91.03,91.1,90.86,91.09,18873.0,89.8814,89.9506,89.7136,89.9407,18873.0
2019-12-27 15:00:00,91.09,91.09,90.92,90.93,14753.0,89.9407,89.9407,89.7728,89.7827,14753.0
2019-12-27 15:30:00,90.93,91.0,90.57,90.65,35908.0,89.7827,89.8518,89.4272,89.5062,35908.0
2019-12-30 09:30:00,90.75,90.93,90.2,90.5,11465.0,89.605,89.7827,89.0619,89.3581,11465.0
2019-12-30 10:00:00,90.48,90.55,90.01,90.32,8360.0,89.3384,89.4075,88.8743,89.1804,8360.0
2019-12-30 10:30:00,90.33,90.45,90.28,90.37,5500.0,89.1903,89.3088,89.1409,89.2298,5500.0
2019-12-30 11:00:00,90.45,90.45,90.25,90.37,4410.0,89.3088,89.3088,89.1113,89.2298,4410.0
2019-12-30 11:30:00,90.34,90.5,90.31,90.33,5606.0,89.2001,89.3581,89.1705,89.1903,5606.0
2019-12-30 12:00:00,90.33,90.55,90.3,90.5,7408.0,89.1903,89.4075,89.1607,89.3581,7408.0
2019-12-30 12:30:00,90.49,90.51,90.39,90.41,7612.0,89.3483,89.368,89.2495,89.2693,7612.0
2019-12-30 13:00:00,90.41,90.48,90.31,90.31,6699.0,89.2693,89.3384,89.1705,89.1705,6699.0
2019-12-30 13:30:00,90.33,90.38,90.28,90.35,6818.0,89.1903,89.2396,89.1409,89.21,6818.0
2019-12-30 14:00:00,90.35,90.39,90.21,90.26,7404.0,89.21,89.2495,89.0718,89.1212,7404.0
2019-12-30 14:30:00,90.23,90.25,90.02,90.04,12553.0,89.0915,89.1113,88.8842,88.9039,12553.0
2019-12-30 15:00:00,90.03,90.17,89.98,90.14,7423.0,88.8941,89.0323,88.8447,89.0027,7423.0
2019-12-30 15:30:00,90.17,90.2,90.01,90.13,54937.0,89.0323,89.0619,88.8743,88.9928,54937.0
2019-12-31 09:30:00,90.05,90.47,90.05,90.47,6725.0,88.9138,89.3285,88.9138,89.3285,6725.0
2019-12-31 10:00:00,90.39,90.46,90.32,90.32,5728.0,89.2495,89.3186,89.1804,89.1804,5728.0
2019-12-31 10:30:00,90.29,90.29,90.08,90.13,8093.0,89.1508,89.1508,88.9434,88.9928,8093.0
2019-12-31 11:00:00,90.09,90.11,89.78,89.79,8285.0,88.9533,88.973,88.6472,88.6571,8285.0
2019-12-31 11:30:00,89.79,89.88,89.69,89.76,10521.0,88.6571,88.746,88.5583,88.6275,10521.0
2019-12-31 12:00:00,89.74,89.79,89.54,89.63,10562.0,88.6077,88.6571,88.4102,88.4991,10562.0
2019-12-31 12:30:00,89.64,89.76,89.61,89.63,7816.0,88.509,88.6275,88.4794,88.4991,7816.0
2019-12-31 13:00:00,89.62,89.67,89.51,89.64,7925.0,88.4892,88.5386,88.3806,88.509,7925.0
2019-12-31 13:30:00,89.63,89.73,89.63,89.71,7711.0,88.4991,88.5978,88.4991,88.5781,7711.0
2019-12-31 14:00:00,89.7,89.71,89.48,89.56,12979.0,88.5682,88.5781,88.351,88.43,12979.0
2019-12-31 14:30:00,89.57,89.57,89.5,89.52,15846.0,88.4399,88.4399,88.3707,88.3905,15846.0
2019-12-31 15:00:00,89.52,89.91,89.51,89.9,21227.0,88.3905,88.7756,88.3806,88.7657,21227.0
2019-12-31 15:30:00,89.91,89.93,89.51,89.7,70939.0,88.7756,88.7953,88.3806,88.5682,70939.0
2020-01-02 09:30:00,90.09,90.57,89.41,89.76,31311.0,88.9533,89.4272,88.2819,88.6275,31311.0
2020-01-02 10:00:00,89.73,89.73,89.12,89.13,23162.0,88.5978,88.5978,87.9955,88.0054,23162.0
2020-01-02 10:30:00,89.16,89.6,88.94,89.54,24831.0,88.035,88.4695,87.8178,88.4102,24831.0
2020-01-02 11:00:00,89.53,89.68,89.36,89.4,25409.0,88.4004,88.5485,88.2325,88.272,25409.0
2020-01-02 11:30:00,89.4,89.45,88.98,89.24,22463.0,88.272,88.3214,87.8573,88.114,22463.0
2020-01-02 12:00:00,89.23,89.33,89.18,89.24,12298.0,88.1042,88.2029,88.0548,88.114,12298.0
2020-01-02 12:30:00,89.21,89.28,89.14,89.22,7211.0,88.0844,88.1535,88.0153,88.0943,7211.0
2020-01-02 13:00:00,89.24,89.24,89.03,89.03,7251.0,88.114,88.114,87.9067,87.9067,7251.0
2020-01-02 13:30:00,89.02,89.03,88.93,88.98,8858.0,87.8968,87.9067,87.8079,87.8573,8858.0
2020-01-02 14:00:00,88.97,89.06,88.84,89.03,14759.0,87.8474,87.9363,87.7191,87.9067,14759.0
2020-01-02 14:30:00,89.04,89.07,88.97,89.04,19943.0,87.9165,87.9462,87.8474,87.9165,19943.0
2020-01-02 15:00:00,89.03,89.12,89.01,89.08,15449.0,87.9067,87.9955,87.8869,87.956,15449.0
2020-01-02 15:30:00,89.11,89.17,88.96,89.17,68826.0,87.9857,88.0449,87.8376,88.0449,68826.0
2020-01-03 09:30:00,88.27,88.87,88.1,88.87,32206.0,87.1563,87.7487,86.9884,87.7487,32206.0
2020-01-03 10:00:00,88.83,88.9,88.59,88.71,37099.0,87.7092,87.7783,87.4722,87.5907,37099.0
2020-01-03 10:30:00,88.71,88.78,88.57,88.66,23607.0,87.5907,87.6598,87.4525,87.5413,23607.0
2020-01-03 11:00:00,88.64,89.0,88.6,88.89,15655.0,87.5216,87.8771,87.4821,87.7684,15655.0
2020-01-03 11:30:00,88.9,88.93,88.69,88.82,10233.0,87.7783,87.8079,87.571,87.6993,10233.0
2020-01-03 12:00:00,88.84,88.97,88.58,88.67,22423.0,87.7191,87.8474,87.4624,87.5512,22423.0
2020-01-03 12:30:00,88.66,88.77,88.64,88.67,7873.0,87.5413,87.65,87.5216,87.5512,7873.0
2020-01-03 13:00:00,88.65,88.94,88.65,88.86,22986.0,87.5315,87.8178,87.5315,87.7388,22986.0
2020-01-03 13:30:00,88.88,88.89,88.63,88.73,9927.0,87.7586,87.7684,87.5117,87.6105,9927.0
2020-01-03 14:00:00,88.74,88.8,88.54,88.76,16828.0,87.6203,87.6796,87.4229,87.6401,16828.0
2020-01-03 14:30:00,88.73,88.98,88.73,88.96,22092.0,87.6105,87.8573,87.6105,87.8376,22092.0
2020-01-03 15:00:00,88.96,89.06,88.76,88.84,18826.0,87.8376,87.9363,87.6401,87.7191,18826.0
2020-01-03 15:30:00,88.83,88.93,88.63,88.87,49813.0,87.7092,87.8079,87.5117,87.7487,49813.0
2020-01-06 09:30:00,88.1,88.36,87.68,87.89,28078.0,86.9884,87.2451,86.5737,86.7811,28078.0
2020-01-06 10:00:00,87.83,87.93,87.59,87.79,21469.0,86.7218,86.8206,86.4848,86.6823,21469.0
2020-01-06 10:30:00,87.84,88.05,87.7,87.85,22198.0,86.7317,86.939,86.5935,86.7416,22198.0
2020-01-06 11:00:00,87.72,88.02,87.67,87.76,28941.0,86.6132,86.9094,86.5638,86.6527,28941.0
2020-01-06 11:30:00,87.78,87.81,87.58,87.78,17489.0,86.6724,86.7021,86.475,86.6724,17489.0
2020-01-06 12:00:00,87.78,88.03,87.72,88.01,12653.0,86.6724,86.9193,86.6132,86.8995,12653.0
2020-01-06 12:30:00,88.05,88.23,87.97,88.1,13497.0,86.939,87.1168,86.86,86.9884,13497.0
2020-01-06 13:00:00,88.09,88.32,88.07,88.17,14800.0,86.9785,87.2056,86.9588,87.0575,14800.0
2020-01-06 13:30:00,88.13,88.23,88.07,88.16,15087.0,87.018,87.1168,86.9588,87.0477,15087.0
2020-01-06 14:00:00,88.17,88.18,87.82,87.84,30548.0,87.0575,87.0674,86.7119,86.7317,30548.0
2020-01-06 14:30:00,87.84,87.86,87.5,87.57,33618.0,86.7317,86.7514,86.396,86.4651,33618.0
2020-01-06 15:00:00,87.56,87.67,87.4,87.53,45771.0,86.4552,86.5638,86.2972,86.4256,45771.0
2020-01-06 15:30:00,87.56,87.64,87.32,87.6,134304.0,86.4552,86.5342,86.2183,86.4947,134304.0
2020-01-07 09:30:00,87.3,87.95,87.3,87.69,24387.0,86.1985,86.8403,86.1985,86.5836,24387.0
2020-01-07 10:00:00,87.69,87.73,87.35,87.45,17988.0,86.5836,86.6231,86.2479,86.3466,17988.0
2020-01-07 10:30:00,87.46,87.47,87.2,87.34,51826.0,86.3565,86.3664,86.0998,86.238,51826.0
2020-01-07 11:00:00,87.31,87.69,87.25,87.67,23833.0,86.2084,86.5836,86.1491,86.5638,23833.0
2020-01-07 11:30:00,87.63,87.65,87.16,87.2,16081.0,86.5243,86.5441,86.0603,86.0998,16081.0
2020-01-07 12:00:00,87.19,87.24,86.94,86.94,14886.0,86.0899,86.1393,85.843,85.843,14886.0
2020-01-07 12:30:00,86.94,86.96,86.74,86.74,19067.0,85.843,85.8628,85.6456,85.6456,19067.0
2020-01-07 13:00:00,86.76,86.87,86.68,86.72,17606.0,85.6653,85.7739,85.5863,85.6258,17606.0
2020-01-07 13:30:00,86.72,86.77,86.59,86.72,12078.0,85.6258,85.6752,85.4975,85.6258,12078.0
2020-01-07 14:00:00,86.74,86.74,86.41,86.53,14840.0,85.6456,85.6456,85.3197,85.4382,14840.0
2020-01-07 14:30:00,86.56,86.64,86.5,86.56,20291.0,85.4678,85.5468,85.4086,85.4678,20291.0
2020-01-07 15:00:00,86.58,86.69,86.52,86.62,27634.0,85.4876,85.5962,85.4283,85.5271,27634.0
2020-01-07 15:30:00,86.64,86.69,86.39,86.53,87450.0,85.5468,85.5962,85.3,85.4382,87450.0
2020-01-08 09:30:00,86.47,87.3,86.15,87.3,10431.0,85.379,86.1985,85.063,86.1985,10431.0
2020-01-08 10:00:00,87.23,87.29,86.58,86.63,34742.0,86.1294,86.1886,85.4876,85.537,34742.0
2020-01-08 10:30:00,86.66,86.92,86.63,86.77,12901.0,85.5666,85.8233,85.537,85.6752,12901.0
2020-01-08 11:00:00,86.79,87.13,86.76,87.11,12410.0,85.6949,86.0306,85.6653,86.0109,12410.0
2020-01-08 11:30:00,87.04,87.6,86.79,87.58,17033.0,85.9418,86.4947,85.6949,86.475,17033.0
2020-01-08 12:00:00,87.56,87.56,87.37,87.39,11282.0,86.4552,86.4552,86.2676,86.2874,11282.0
2020-01-08 12:30:00,87.39,87.49,87.32,87.44,16770.0,86.2874,86.3861,86.2183,86.3367,16770.0
2020-01-08 13:00:00,87.45,87.78,87.35,87.76,21534.0,86.3466,86.6724,86.2479,86.6527,21534.0
2020-01-08 13:30:00,87.8,87.89,87.55,87.69,51489.0,86.6922,86.7811,86.4453,86.5836,51489.0
2020-01-08 14:00:00,87.73,87.91,87.68,87.9,13093.0,86.6231,86.8008,86.5737,86.7909,13093.0
2020-01-08 14:30:00,87.89,87.98,87.78,87.81,31630.0,86.7811,86.8699,86.6724,86.7021,31630.0
2020-01-08 15:00:00,87.8,88.09,87.79,87.89,36892.0,86.6922,86.9785,86.6823,86.7811,36892.0
2020-01-08 15:30:00,87.92,87.99,87.65,87.65,113956.0,86.8107,86.8798,86.5441,86.5441,113956.0
2020-01-09 09:30:00,88.26,88.44,87.51,87.63,11612.0,87.1464,87.3241,86.4059,86.5243,11612.0
2020-01-09 10:00:00,87.64,87.7,87.31,87.42,8821.0,86.5342,86.5935,86.2084,86.317,8821.0
2020-01-09 10:30:00,87.42,87.66,87.22,87.4,53437.0,86.317,86.554,86.1195,86.2972,53437.0
2020-01-09 11:00:00,87.37,87.59,87.36,87.43,17018.0,86.2676,86.4848,86.2577,86.3269,17018.0
2020-01-09 11:30:00,87.44,87.57,87.43,87.51,13683.0,86.3367,86.4651,86.3269,86.4059,13683.0
2020-01-09 12:00:00,87.48,87.48,87.31,87.46,15173.0,86.3762,86.3762,86.2084,86.3565,15173.0
2020-01-09 12:30:00,87.42,87.42,87.22,87.37,9342.0,86.317,86.317,86.1195,86.2676,9342.0
2020-01-09 13:00:00,87.39,87.61,87.35,87.61,15155.0,86.2874,86.5046,86.2479,86.5046,15155.0
2020-01-09 13:30:00,87.59,87.73,87.58,87.69,11525.0,86.4848,86.6231,86.475,86.5836,11525.0
2020-01-09 14:00:00,87.71,87.76,87.53,87.53,8469.0,86.6033,86.6527,86.4256,86.4256,8469.0
2020-01-09 14:30:00,87.52,87.58,87.29,87.34,11645.0,86.4157,86.475,86.1886,86.238,11645.0
2020-01-09 15:00:00,87.33,87.43,87.24,87.41,22960.0,86.2281,86.3269,86.1393,86.3071,22960.0
2020-01-09 15:30:00,87.4,87.57,87.35,87.38,100620.0,86.2972,86.4651,86.2479,86.2775,100620.0
2020-01-10 09:30:00,87.33,87.33,86.81,86.98,8144.0,86.2281,86.2281,85.7147,85.8825,8144.0
2020-01-10 10:00:00,87.07,87.25,86.91,86.97,19663.0,85.9714,86.1491,85.8134,85.8727,19663.0
2020-01-10 10:30:00,86.97,87.1,86.94,87.07,13679.0,85.8727,86.001,85.843,85.9714,13679.0
2020-01-10 11:00:00,87.1,87.14,86.79,86.87,72072.0,86.001,86.0405,85.6949,85.7739,72072.0
2020-01-10 11:30:00,86.88,86.89,86.61,86.78,36984.0,85.7838,85.7937,85.5172,85.6851,36984.0
2020-01-10 12:00:00,86.79,86.8,86.32,86.51,55044.0,85.6949,85.7048,85.2309,85.4185,55044.0
2020-01-10 12:30:00,86.52,86.71,86.46,86.7,35627.0,85.4283,85.6159,85.3691,85.6061,35627.0
2020-01-10 13:00:00,86.7,86.86,86.51,86.54,23742.0,85.6061,85.7641,85.4185,85.4481,23742.0
2020-01-10 13:30:00,86.55,86.77,86.54,86.67,15016.0,85.458,85.6752,85.4481,85.5765,15016.0
2020-01-10 14:00:00,86.69,86.77,86.62,86.73,60136.0,85.5962,85.6752,85.5271,85.6357,60136.0
2020-01-10 14:30:00,86.71,86.71,86.45,86.48,36402.0,85.6159,85.6159,85.3592,85.3888,36402.0
2020-01-10 15:00:00,86.48,86.5,86.24,86.34,23397.0,85.3888,85.4086,85.1519,85.2506,23397.0
2020-01-10 15:30:00,86.32,86.34,85.78,86.06,89081.0,85.2309,85.2506,84.6977,84.9741,89081.0
2020-01-13 09:30:00,86.21,86.51,86.01,86.4,17028.0,85.1223,85.4185,84.9248,85.3099,17028.0
2020-01-13 10:00:00,86.35,86.52,86.21,86.52,12060.0,85.2605,85.4283,85.1223,85.4283,12060.0
2020-01-13 10:30:00,86.47,86.64,86.33,86.64,8548.0,85.379,85.5468,85.2407,85.5468,8548.0
2020-01-13 11:00:00,86.57,86.8,86.42,86.67,8151.0,85.4777,85.7048,85.3296,85.5765,8151.0
2020-01-13 11:30:00,86.68,86.8,86.68,86.68,6445.0,85.5863,85.7048,85.5863,85.5863,6445.0
2020-01-13 12:00:00,86.7,86.83,86.7,86.78,6526.0,85.6061,85.7344,85.6061,85.6851,6526.0
2020-01-13 12:30:00,86.78,86.79,86.63,86.64,9911.0,85.6851,85.6949,85.537,85.5468,9911.0
2020-01-13 13:00:00,86.65,86.66,86.54,86.59,5315.0,85.5567,85.5666,85.4481,85.4975,5315.0
2020-01-13 13:30:00,86.59,86.72,86.52,86.66,5730.0,85.4975,85.6258,85.4283,85.5666,5730.0
2020-01-13 14:00:00,86.62,86.82,86.59,86.75,8917.0,85.5271,85.7246,85.4975,85.6554,8917.0
2020-01-13 14:30:00,86.74,86.76,86.59,86.7,12410.0,85.6456,85.6653,85.4975,85.6061,12410.0
2020-01-13 15:00:00,86.69,86.86,86.61,86.64,16332.0,85.5962,85.7641,85.5172,85.5468,16332.0
2020-01-13 15:30:00,86.63,86.7,86.57,86.59,35288.0,85.537,85.6061,85.4777,85.4975,35288.0
2020-01-14 09:30:00,86.41,86.97,86.35,86.56,16000.0,85.3197,85.8727,85.2605,85.4678,16000.0
2020-01-14 10:00:00,86.51,86.7,86.51,86.7,11386.0,85.4185,85.6061,85.4185,85.6061,11386.0
2020-01-14 10:30:00,86.69,86.9,86.64,86.89,24348.0,85.5962,85.8036,85.5468,85.7937,24348.0
2020-01-14 11:00:00,86.91,86.91,86.71,86.77,18790.0,85.8134,85.8134,85.6159,85.6752,18790.0
2020-01-14 11:30:00,86.8,86.9,86.73,86.81,12964.0,85.7048,85.8036,85.6357,85.7147,12964.0
2020-01-14 12:00:00,86.82,86.99,86.73,86.99,5964.0,85.7246,85.8924,85.6357,85.8924,5964.0
2020-01-14 12:30:00,87.05,87.17,87.03,87.15,6619.0,85.9517,86.0701,85.9319,86.0504,6619.0
2020-01-14 13:00:00,87.14,87.26,87.06,87.2,13697.0,86.0405,86.159,85.9615,86.0998,13697.0
2020-01-14 13:30:00,87.17,87.27,86.74,86.78,19123.0,86.0701,86.1689,85.6456,85.6851,19123.0
2020-01-14 14:00:00,86.8,86.93,86.73,86.93,23639.0,85.7048,85.8332,85.6357,85.8332,23639.0
2020-01-14 14:30:00,86.94,87.11,86.94,86.95,19538.0,85.843,86.0109,85.843,85.8529,19538.0
2020-01-14 15:00:00,86.98,87.02,86.86,86.9,19982.0,85.8825,85.922,85.7641,85.8036,19982.0
2020-01-14 15:30:00,86.88,87.03,86.76,86.77,63218.0,85.7838,85.9319,85.6653,85.6752,63218.0
2020-01-15 09:30:00,86.6,87.22,86.6,87.19,8157.0,85.5073,86.1195,85.5073,86.0899,8157.0
2020-01-15 10:00:00,87.16,87.16,86.8,86.97,10955.0,86.0603,86.0603,85.7048,85.8727,10955.0
2020-01-15 10:30:00,87.01,87.16,86.69,86.69,9032.0,85.9122,86.0603,85.5962,85.5962,9032.0
2020-01-15 11:00:00,86.69,86.86,86.57,86.6,13667.0,85.5962,85.7641,85.4777,85.5073,13667.0
2020-01-15 11:30:00,86.6,86.82,86.6,86.66,6061.0,85.5073,85.7246,85.5073,85.5666,6061.0
2020-01-15 12:00:00,86.63,86.65,86.47,86.54,8110.0,85.537,85.5567,85.379,85.4481,8110.0
2020-01-15 12:30:00,86.57,86.57,86.27,86.32,7430.0,85.4777,85.4777,85.1815,85.2309,7430.0
2020-01-15 13:00:00,86.31,86.42,86.28,86.41,6971.0,85.221,85.3296,85.1914,85.3197,6971.0
2020-01-15 13:30:00,86.47,86.6,86.4,86.53,14276.0,85.379,85.5073,85.3099,85.4382,14276.0
2020-01-15 14:00:00,86.57,86.79,86.57,86.7,11397.0,85.4777,85.6949,85.4777,85.6061,11397.0
2020-01-15 14:30:00,86.72,86.77,86.51,86.51,14366.0,85.6258,85.6752,85.4185,85.4185,14366.0
2020-01-15 15:00:00,86.53,86.58,86.2,86.22,19134.0,85.4382,85.4876,85.1124,85.1321,19134.0
2020-01-15 15:30:00,86.24,86.35,86.1,86.23,65048.0,85.1519,85.2605,85.0136,85.142,65048.0
2020-01-16 09:30:00,86.67,87.43,86.67,86.89,23960.0,85.5765,86.3269,85.5765,85.7937,23960.0
2020-01-16 10:00:00,86.91,87.1,86.78,87.02,14705.0,85.8134,86.001,85.6851,85.922,14705.0
2020-01-16 10:30:00,87.0,87.28,86.97,87.17,10054.0,85.9023,86.1788,85.8727,86.0701,10054.0
2020-01-16 11:00:00,87.21,87.31,86.93,86.93,13223.0,86.1096,86.2084,85.8332,85.8332,13223.0
2020-01-16 11:30:00,86.96,87.3,86.92,87.16,15135.0,85.8628,86.1985,85.8233,86.0603,15135.0
2020-01-16 12:00:00,87.19,87.37,87.07,87.31,8933.0,86.0899,86.2676,85.9714,86.2084,8933.0
2020-01-16 12:30:00,87.29,87.44,87.26,87.36,11747.0,86.1886,86.3367,86.159,86.2577,11747.0
2020-01-16 13:00:00,87.39,87.57,87.3,87.47,16887.0,86.2874,86.4651,86.1985,86.3664,16887.0
2020-01-16 13:30:00,87.45,87.57,87.37,87.55,10548.0,86.3466,86.4651,86.2676,86.4453,10548.0
2020-01-16 14:00:00,87.54,87.57,87.47,87.53,9978.0,86.4355,86.4651,86.3664,86.4256,9978.0
2020-01-16 14:30:00,87.51,87.54,87.36,87.53,18834.0,86.4059,86.4355,86.2577,86.4256,18834.0
2020-01-16 15:00:00,87.49,87.66,87.46,87.66,40512.0,86.3861,86.554,86.3565,86.554,40512.0
2020-01-16 15:30:00,87.68,87.7,87.48,87.57,86276.0,86.5737,86.5935,86.3762,86.4651,86276.0
2020-01-17 09:30:00,87.89,88.55,87.89,88.48,15228.0,86.7811,87.4327,86.7811,87.3636,15228.0
2020-01-17 10:00:00,88.47,88.8,88.44,88.75,19843.0,87.3537,87.6796,87.3241,87.6302,19843.0
2020-01-17 10:30:00,88.71,88.71,88.28,88.3,11083.0,87.5907,87.5907,87.1661,87.1859,11083.0
2020-01-17 11:00:00,88.29,88.35,87.95,88.04,10991.0,87.176,87.2353,86.8403,86.9292,10991.0
2020-01-17 11:30:00,88.06,88.09,87.94,88.09,6237.0,86.9489,86.9785,86.8304,86.9785,6237.0
2020-01-17 12:00:00,88.09,88.09,87.86,87.97,6274.0,86.9785,86.9785,86.7514,86.86,6274.0
2020-01-17 12:30:00,87.93,88.06,87.83,87.95,12502.0,86.8206,86.9489,86.7218,86.8403,12502.0
2020-01-17 13:00:00,87.92,87.93,87.8,87.91,8993.0,86.8107,86.8206,86.6922,86.8008,8993.0
2020-01-17 13:30:00,87.91,88.14,87.89,88.0,14165.0,86.8008,87.0279,86.7811,86.8897,14165.0
2020-01-17 14:00:00,88.0,88.16,87.99,87.99,20489.0,86.8897,87.0477,86.8798,86.8798,20489.0
2020-01-17 14:30:00,88.0,88.22,87.99,88.22,18328.0,86.8897,87.1069,86.8798,87.1069,18328.0
2020-01-17 15:00:00,88.21,88.25,88.1,88.12,16685.0,87.097,87.1365,86.9884,87.0082,16685.0
2020-01-17 15:30:00,88.14,88.35,88.04,88.22,59549.0,87.0279,87.2353,86.9292,87.1069,59549.0
2020-01-21 09:30:00,87.18,87.4,86.52,86.77,27637.0,86.08,86.2972,85.4283,85.6752,27637.0
2020-01-21 10:00:00,86.64,86.69,85.8,86.1,29651.0,85.5468,85.5962,84.7174,85.0136,29651.0
2020-01-21 10:30:00,86.14,86.39,85.78,85.86,19151.0,85.0531,85.3,84.6977,84.7767,19151.0
2020-01-21 11:00:00,85.9,86.32,85.9,86.23,23553.0,84.8162,85.2309,84.8162,85.142,23553.0
2020-01-21 11:30:00,86.22,86.61,86.22,86.56,7093.0,85.1321,85.5172,85.1321,85.4678,7093.0
2020-01-21 12:00:00,86.6,86.7,86.55,86.65,7843.0,85.5073,85.6061,85.458,85.5567,7843.0
2020-01-21 12:30:00,86.66,86.71,86.56,86.61,5986.0,85.5666,85.6159,85.4678,85.5172,5986.0
2020-01-21 13:00:00,86.62,86.81,85.39,85.8,210768.0,85.5271,85.7147,84.3126,84.7174,210768.0
2020-01-21 13:30:00,85.8,85.87,85.36,85.42,60040.0,84.7174,84.7865,84.283,84.3422,60040.0
2020-01-21 14:00:00,85.39,85.86,85.34,85.78,19431.0,84.3126,84.7767,84.2632,84.6977,19431.0
2020-01-21 14:30:00,85.76,85.86,85.56,85.78,43888.0,84.6779,84.7767,84.4805,84.6977,43888.0
2020-01-21 15:00:00,85.8,86.17,85.78,85.93,35879.0,84.7174,85.0828,84.6977,84.8458,35879.0
2020-01-21 15:30:00,85.9,86.0,85.7,85.78,103557.0,84.8162,84.9149,84.6187,84.6977,103557.0
2020-01-22 09:30:00,86.09,86.99,86.09,86.99,8122.0,85.0038,85.8924,85.0038,85.8924,8122.0
2020-01-22 10:00:00,87.05,87.82,86.84,87.57,57411.0,85.9517,86.7119,85.7443,86.4651,57411.0
2020-01-22 10:30:00,87.52,87.76,87.25,87.31,23923.0,86.4157,86.6527,86.1491,86.2084,23923.0
2020-01-22 11:00:00,87.27,87.48,87.13,87.48,13331.0,86.1689,86.3762,86.0306,86.3762,13331.0
2020-01-22 11:30:00,87.41,87.43,86.92,86.92,29368.0,86.3071,86.3269,85.8233,85.8233,29368.0
2020-01-22 12:00:00,86.94,86.94,86.67,86.67,8853.0,85.843,85.843,85.5765,85.5765,8853.0
2020-01-22 12:30:00,86.71,86.77,86.62,86.68,6474.0,85.6159,85.6752,85.5271,85.5863,6474.0
2020-01-22 13:00:00,86.72,86.78,86.68,86.71,9251.0,85.6258,85.6851,85.5863,85.6159,9251.0
2020-01-22 13:30:00,86.69,86.78,86.59,86.62,8051.0,85.5962,85.6851,85.4975,85.5271,8051.0
2020-01-22 14:00:00,86.62,86.68,86.44,86.49,10747.0,85.5271,85.5863,85.3494,85.3987,10747.0
2020-01-22 14:30:00,86.49,86.56,86.35,86.56,17020.0,85.3987,85.4678,85.2605,85.4678,17020.0
2020-01-22 15:00:00,86.54,86.57,85.92,86.01,55112.0,85.4481,85.4777,84.8359,84.9248,55112.0
2020-01-22 15:30:00,86.04,86.19,85.97,86.0,98032.0,84.9544,85.1025,84.8853,84.9149,98032.0
2020-01-23 09:30:00,85.0,85.57,84.13,85.57,43082.0,83.9275,84.4903,83.0685,84.4903,43082.0
2020-01-23 10:00:00,85.65,86.01,85.47,85.73,16387.0,84.5693,84.9248,84.3916,84.6483,16387.0
2020-01-23 10:30:00,85.82,85.98,85.4,85.47,10695.0,84.7372,84.8952,84.3225,84.3916,10695.0
2020-01-23 11:00:00,85.44,85.53,85.21,85.33,29673.0,84.362,84.4508,84.1349,84.2534,29673.0
2020-01-23 11:30:00,85.34,85.4,85.18,85.27,7510.0,84.2632,84.3225,84.1053,84.1941,7510.0
2020-01-23 12:00:00,85.32,85.48,85.23,85.36,29507.0,84.2435,84.4015,84.1546,84.283,29507.0
2020-01-23 12:30:00,85.38,85.4,85.17,85.17,10503.0,84.3027,84.3225,84.0954,84.0954,10503.0
2020-01-23 13:00:00,85.19,85.69,85.0,85.37,63798.0,84.1151,84.6088,83.9275,84.2929,63798.0
2020-01-23 13:30:00,85.35,85.52,85.28,85.5,37477.0,84.2731,84.441,84.204,84.4212,37477.0
2020-01-23 14:00:00,85.5,85.95,85.48,85.88,149214.0,84.4212,84.8655,84.4015,84.7964,149214.0
2020-01-23 14:30:00,85.91,86.09,85.91,86.0,12553.0,84.826,85.0038,84.826,84.9149,12553.0
2020-01-23 15:00:00,86.0,86.11,85.96,86.04,20263.0,84.9149,85.0235,84.8754,84.9544,20263.0
2020-01-23 15:30:00,86.02,86.11,85.77,85.8,63877.0,84.9347,85.0235,84.6878,84.7174,63877.0
2020-01-24 09:30:00,85.93,86.0,84.26,85.18,38933.0,84.8458,84.9149,83.1969,84.1053,38933.0
2020-01-24 10:00:00,85.06,85.06,84.4,84.4,16949.0,83.9868,83.9868,83.3351,83.3351,16949.0
2020-01-24 10:30:00,84.33,84.4,84.07,84.15,22125.0,83.266,83.3351,83.0093,83.0882,22125.0
2020-01-24 11:00:00,84.09,84.25,83.81,83.95,75407.0,83.029,83.187,82.7525,82.8908,75407.0
2020-01-24 11:30:00,83.93,84.0,83.38,83.54,48408.0,82.871,82.9401,82.328,82.4859,48408.0
2020-01-24 12:00:00,83.51,83.83,83.5,83.83,22996.0,82.4563,82.7723,82.4464,82.7723,22996.0
2020-01-24 12:30:00,83.81,84.18,83.8,84.1,8509.0,82.7525,83.1179,82.7427,83.0389,8509.0
2020-01-24 13:00:00,84.03,84.14,84.01,84.05,9111.0,82.9698,83.0784,82.95,82.9895,9111.0
2020-01-24 13:30:00,84.0,84.08,83.84,83.97,13785.0,82.9401,83.0191,82.7822,82.9105,13785.0
2020-01-24 14:00:00,83.97,83.99,83.62,83.86,24245.0,82.9105,82.9303,82.5649,82.8019,24245.0
2020-01-24 14:30:00,83.86,84.15,83.61,84.15,36281.0,82.8019,83.0882,82.5551,83.0882,36281.0
2020-01-24 15:00:00,84.24,84.36,84.07,84.28,26276.0,83.1771,83.2956,83.0093,83.2166,26276.0
2020-01-24 15:30:00,84.26,84.27,84.0,84.2,71035.0,83.1969,83.2067,82.9401,83.1376,71035.0
2020-01-27 09:30:00,81.16,82.97,81.16,82.75,69783.0,80.136,81.9231,80.136,81.7059,69783.0
2020-01-27 10:00:00,82.76,83.31,82.55,82.93,95332.0,81.7158,82.2588,81.5084,81.8836,95332.0
2020-01-27 10:30:00,82.94,83.09,82.6,82.88,52715.0,81.8935,82.0416,81.5578,81.8343,52715.0
2020-01-27 11:00:00,82.88,83.23,82.87,83.21,25062.0,81.8343,82.1799,81.8244,82.1601,25062.0
2020-01-27 11:30:00,83.19,83.5,83.14,83.31,23828.0,82.1404,82.4464,82.091,82.2588,23828.0
2020-01-27 12:00:00,83.35,83.5,83.3,83.44,18527.0,82.2983,82.4464,82.249,82.3872,18527.0
2020-01-27 12:30:00,83.43,83.75,83.43,83.66,18356.0,82.3773,82.6933,82.3773,82.6044,18356.0
2020-01-27 13:00:00,83.65,83.94,83.61,83.94,52031.0,82.5946,82.8809,82.5551,82.8809,52031.0
2020-01-27 13:30:00,83.92,83.96,83.82,83.83,35914.0,82.8612,82.9006,82.7624,82.7723,35914.0
2020-01-27 14:00:00,83.84,84.04,83.77,84.01,40563.0,82.7822,82.9796,82.713,82.95,40563.0
2020-01-27 14:30:00,84.01,84.04,83.81,83.93,49327.0,82.95,82.9796,82.7525,82.871,49327.0
2020-01-27 15:00:00,83.94,83.97,83.69,83.72,66610.0,82.8809,82.9105,82.6341,82.6637,66610.0
2020-01-27 15:30:00,83.69,83.74,83.41,83.56,168310.0,82.6341,82.6834,82.3576,82.5057,168310.0
2020-01-28 09:30:00,84.22,84.57,83.96,84.38,16775.0,83.1574,83.5029,82.9006,83.3153,16775.0
2020-01-28 10:00:00,84.44,84.71,84.33,84.5,16132.0,83.3746,83.6412,83.266,83.4338,16132.0
2020-01-28 10:30:00,84.46,84.89,84.43,84.76,22068.0,83.3943,83.8189,83.3647,83.6906,22068.0
2020-01-28 11:00:00,84.76,84.81,84.49,84.71,17641.0,83.6906,83.7399,83.424,83.6412,17641.0
2020-01-28 11:30:00,84.67,85.0,84.59,84.84,132784.0,83.6017,83.9275,83.5227,83.7695,132784.0
2020-01-28 12:00:00,84.84,84.84,84.6,84.68,23739.0,83.7695,83.7695,83.5326,83.6116,23739.0
2020-01-28 12:30:00,84.67,84.67,84.5,84.59,14077.0,83.6017,83.6017,83.4338,83.5227,14077.0
2020-01-28 13:00:00,84.53,84.53,84.27,84.4,16657.0,83.4635,83.4635,83.2067,83.3351,16657.0
2020-01-28 13:30:00,84.4,84.66,84.36,84.59,40957.0,83.3351,83.5918,83.2956,83.5227,40957.0
2020-01-28 14:00:00,84.59,84.61,84.42,84.6,22300.0,83.5227,83.5424,83.3548,83.5326,22300.0
2020-01-28 14:30:00,84.59,84.8,84.53,84.7,16901.0,83.5227,83.73,83.4635,83.6313,16901.0
2020-01-28 15:00:00,84.68,84.83,84.61,84.79,32110.0,83.6116,83.7597,83.5424,83.7202,32110.0
2020-01-28 15:30:00,84.75,84.82,84.53,84.73,104427.0,83.6807,83.7498,83.4635,83.6609,104427.0
2020-01-29 09:30:00,85.1,85.6,84.94,85.07,16660.0,84.0263,84.52,83.8683,83.9966,16660.0
2020-01-29 10:00:00,85.06,85.35,84.85,85.26,19959.0,83.9868,84.2731,83.7794,84.1842,19959.0
2020-01-29 10:30:00,85.21,85.49,85.07,85.31,16883.0,84.1349,84.4113,83.9966,84.2336,16883.0
2020-01-29 11:00:00,85.3,85.4,85.25,85.3,8830.0,84.2237,84.3225,84.1744,84.2237,8830.0
2020-01-29 11:30:00,85.32,85.42,85.22,85.38,10550.0,84.2435,84.3422,84.1447,84.3027,10550.0
2020-01-29 12:00:00,85.38,85.54,85.33,85.53,11823.0,84.3027,84.4607,84.2534,84.4508,11823.0
2020-01-29 12:30:00,85.55,85.55,85.33,85.33,13679.0,84.4706,84.4706,84.2534,84.2534,13679.0
2020-01-29 13:00:00,85.32,85.63,85.32,85.62,8981.0,84.2435,84.5496,84.2435,84.5397,8981.0
2020-01-29 13:30:00,85.62,85.74,85.56,85.7,9234.0,84.5397,84.6582,84.4805,84.6187,9234.0
2020-01-29 14:00:00,85.7,85.98,85.69,85.85,23991.0,84.6187,84.8952,84.6088,84.7668,23991.0
2020-01-29 14:30:00,85.86,85.87,85.46,85.49,31694.0,84.7767,84.7865,84.3817,84.4113,31694.0
2020-01-29 15:00:00,85.47,85.63,85.23,85.5,33689.0,84.3916,84.5496,84.1546,84.4212,33689.0
2020-01-29 15:30:00,85.5,85.59,85.28,85.34,43318.0,84.4212,84.5101,84.204,84.2632,43318.0
2020-01-30 09:30:00,84.06,85.53,83.9,84.85,55910.0,82.9994,84.4508,82.8414,83.7794,55910.0
2020-01-30 10:00:00,84.91,85.41,84.9,85.34,15363.0,83.8387,84.3324,83.8288,84.2632,15363.0
2020-01-30 10:30:00,85.34,85.37,84.91,85.0,37429.0,84.2632,84.2929,83.8387,83.9275,37429.0
2020-01-30 11:00:00,85.06,85.29,85.03,85.13,14835.0,83.9868,84.2139,83.9571,84.0559,14835.0
2020-01-30 11:30:00,85.14,85.35,84.89,85.2,131499.0,84.0658,84.2731,83.8189,84.125,131499.0
2020-01-30 12:00:00,85.19,85.37,85.15,85.16,11096.0,84.1151,84.2929,84.0756,84.0855,11096.0
2020-01-30 12:30:00,85.2,85.24,84.91,85.04,68170.0,84.125,84.1645,83.8387,83.967,68170.0
2020-01-30 13:00:00,85.06,85.06,84.73,84.85,56848.0,83.9868,83.9868,83.6609,83.7794,56848.0
2020-01-30 13:30:00,84.81,84.92,84.72,84.82,18658.0,83.7399,83.8485,83.6511,83.7498,18658.0
2020-01-30 14:00:00,84.84,85.35,84.76,85.04,21477.0,83.7695,84.2731,83.6906,83.967,21477.0
2020-01-30 14:30:00,85.03,85.37,84.99,85.18,22952.0,83.9571,84.2929,83.9176,84.1053,22952.0
2020-01-30 15:00:00,85.17,85.43,85.17,85.39,86413.0,84.0954,84.3521,84.0954,84.3126,86413.0
2020-01-30 15:30:00,85.34,85.95,85.21,85.91,179258.0,84.2632,84.8655,84.1349,84.826,179258.0
2020-01-31 09:30:00,85.55,85.68,84.91,84.95,23091.0,84.4706,84.5989,83.8387,83.8782,23091.0
2020-01-31 10:00:00,84.95,85.08,84.71,84.95,38420.0,83.8782,84.0065,83.6412,83.8782,38420.0
2020-01-31 10:30:00,84.86,85.09,84.86,85.04,23712.0,83.7893,84.0164,83.7893,83.967,23712.0
2020-01-31 11:00:00,85.08,85.29,84.75,84.84,110258.0,84.0065,84.2139,83.6807,83.7695,110258.0
2020-01-31 11:30:00,84.81,84.89,84.63,84.71,29946.0,83.7399,83.8189,83.5622,83.6412,29946.0
2020-01-31 12:00:00,84.72,84.86,84.68,84.77,44460.0,83.6511,83.7893,83.6116,83.7004,44460.0
2020-01-31 12:30:00,84.74,84.74,84.3,84.46,41270.0,83.6708,83.6708,83.2364,83.3943,41270.0
2020-01-31 13:00:00,84.51,84.67,84.43,84.54,21240.0,83.4437,83.6017,83.3647,83.4733,21240.0
2020-01-31 13:30:00,84.55,84.55,84.29,84.47,23394.0,83.4832,83.4832,83.2265,83.4042,23394.0
2020-01-31 14:00:00,84.52,84.62,84.3,84.35,110688.0,83.4536,83.5523,83.2364,83.2857,110688.0
2020-01-31 14:30:00,84.31,84.56,84.3,84.44,150623.0,83.2462,83.4931,83.2364,83.3746,150623.0
2020-01-31 15:00:00,84.45,84.61,84.39,84.5,51632.0,83.3845,83.5424,83.3252,83.4338,51632.0
2020-01-31 15:30:00,84.5,84.67,84.33,84.55,142187.0,83.4338,83.6017,83.266,83.4832,142187.0
2020-02-03 09:30:00,85.13,86.64,85.13,86.58,34349.0,84.0559,85.5468,84.0559,85.4876,34349.0
2020-02-03 10:00:00,86.61,87.14,86.59,86.87,47927.0,85.5172,86.0405,85.4975,85.7739,47927.0
2020-02-03 10:30:00,86.87,86.87,86.35,86.69,46961.0,85.7739,85.7739,85.2605,85.5962,46961.0
2020-02-03 11:00:00,86.72,86.94,86.53,86.79,21914.0,85.6258,85.843,85.4382,85.6949,21914.0
2020-02-03 11:30:00,86.83,86.84,86.14,86.14,164370.0,85.7344,85.7443,85.0531,85.0531,164370.0
2020-02-03 12:00:00,86.17,86.53,86.04,86.47,21677.0,85.0828,85.4382,84.9544,85.379,21677.0
2020-02-03 12:30:00,86.48,86.86,86.34,86.71,13998.0,85.3888,85.7641,85.2506,85.6159,13998.0
2020-02-03 13:00:00,86.75,86.75,86.45,86.61,26660.0,85.6554,85.6554,85.3592,85.5172,26660.0
2020-02-03 13:30:00,86.6,86.79,86.54,86.54,22935.0,85.5073,85.6949,85.4481,85.4481,22935.0
2020-02-03 14:00:00,86.55,86.62,86.16,86.16,151763.0,85.458,85.5271,85.0729,85.0729,151763.0
2020-02-03 14:30:00,86.18,86.3,85.94,86.16,21817.0,85.0926,85.2111,84.8557,85.0729,21817.0
2020-02-03 15:00:00,86.17,86.5,86.17,86.47,31038.0,85.0828,85.4086,85.0828,85.379,31038.0
2020-02-03 15:30:00,86.46,86.5,85.91,85.91,97661.0,85.3691,85.4086,84.826,84.826,97661.0
2020-02-04 09:30:00,87.49,88.86,87.41,88.86,38862.0,86.3861,87.7388,86.3071,87.7388,38862.0
2020-02-04 10:00:00,88.62,88.71,88.25,88.47,38702.0,87.5018,87.5907,87.1365,87.3537,38702.0
2020-02-04 10:30:00,88.41,88.48,88.17,88.28,18391.0,87.2945,87.3636,87.0575,87.1661,18391.0
2020-02-04 11:00:00,88.29,88.56,88.22,88.5,53765.0,87.176,87.4426,87.1069,87.3834,53765.0
2020-02-04 11:30:00,88.51,88.62,88.12,88.12,24984.0,87.3932,87.5018,87.0082,87.0082,24984.0
2020-02-04 12:00:00,88.16,88.81,88.16,88.81,12672.0,87.0477,87.6895,87.0477,87.6895,12672.0
2020-02-04 12:30:00,88.88,88.88,88.6,88.75,21817.0,87.7586,87.7586,87.4821,87.6302,21817.0
2020-02-04 13:00:00,88.79,88.79,88.4,88.48,46011.0,87.6697,87.6697,87.2846,87.3636,46011.0
2020-02-04 13:30:00,88.47,88.49,88.29,88.4,11253.0,87.3537,87.3735,87.176,87.2846,11253.0
2020-02-04 14:00:00,88.43,88.47,87.91,87.92,88864.0,87.3142,87.3537,86.8008,86.8107,88864.0
2020-02-04 14:30:00,87.89,88.07,87.78,87.78,19386.0,86.7811,86.9588,86.6724,86.6724,19386.0
2020-02-04 15:00:00,87.78,87.9,87.71,87.78,35432.0,86.6724,86.7909,86.6033,86.6724,35432.0
2020-02-04 15:30:00,87.79,88.15,87.78,88.02,83371.0,86.6823,87.0378,86.6724,86.9094,83371.0
2020-02-05 09:30:00,89.08,89.98,88.64,89.46,56541.0,87.956,88.8447,87.5216,88.3312,56541.0
2020-02-05 10:00:00,89.39,89.6,89.11,89.17,46150.0,88.2621,88.4695,87.9857,88.0449,46150.0
2020-02-05 10:30:00,89.18,89.36,88.59,88.8,30507.0,88.0548,88.2325,87.4722,87.6796,30507.0
2020-02-05 11:00:00,88.78,89.01,88.73,88.91,30387.0,87.6598,87.8869,87.6105,87.7882,30387.0
2020-02-05 11:30:00,88.93,89.34,88.88,89.29,27453.0,87.8079,88.2128,87.7586,88.1634,27453.0
2020-02-05 12:00:00,89.3,89.44,89.22,89.38,22358.0,88.1733,88.3115,88.0943,88.2523,22358.0
2020-02-05 12:30:00,89.38,89.38,89.21,89.33,16028.0,88.2523,88.2523,88.0844,88.2029,16028.0
2020-02-05 13:00:00,89.35,89.96,89.32,89.8,126461.0,88.2226,88.8249,88.193,88.667,126461.0
2020-02-05 13:30:00,89.75,89.75,89.28,89.37,56295.0,88.6176,88.6176,88.1535,88.2424,56295.0
2020-02-05 14:00:00,89.32,89.43,89.18,89.34,37323.0,88.193,88.3016,88.0548,88.2128,37323.0
2020-02-05 14:30:00,89.35,89.57,89.33,89.46,25264.0,88.2226,88.4399,88.2029,88.3312,25264.0
2020-02-05 15:00:00,89.45,89.86,89.43,89.79,37721.0,88.3214,88.7262,88.3016,88.6571,37721.0
2020-02-05 15:30:00,89.79,90.14,89.73,90.14,159686.0,88.6571,89.0027,88.5978,89.0027,159686.0
2020-02-06 09:30:00,90.65,90.65,89.71,90.2,16523.0,89.5062,89.5062,88.5781,89.0619,16523.0
2020-02-06 10:00:00,90.11,90.29,89.73,89.81,63466.0,88.973,89.1508,88.5978,88.6768,63466.0
2020-02-06 10:30:00,89.77,90.04,89.26,89.29,37565.0,88.6373,88.9039,88.1338,88.1634,37565.0
2020-02-06 11:00:00,89.25,89.51,89.11,89.48,15797.0,88.1239,88.3806,87.9857,88.351,15797.0
2020-02-06 11:30:00,89.45,89.55,89.37,89.41,32474.0,88.3214,88.4201,88.2424,88.2819,32474.0
2020-02-06 12:00:00,89.47,89.78,89.47,89.78,11146.0,88.3411,88.6472,88.3411,88.6472,11146.0
2020-02-06 12:30:00,89.74,89.74,89.5,89.5,11484.0,88.6077,88.6077,88.3707,88.3707,11484.0
2020-02-06 13:00:00,89.49,89.58,89.29,89.36,7593.0,88.3609,88.4497,88.1634,88.2325,7593.0
2020-02-06 13:30:00,89.33,89.43,89.19,89.32,12640.0,88.2029,88.3016,88.0647,88.193,12640.0
2020-02-06 14:00:00,89.3,89.42,89.2,89.33,10868.0,88.1733,88.2918,88.0745,88.2029,10868.0
2020-02-06 14:30:00,89.32,89.42,89.06,89.06,23545.0,88.193,88.2918,87.9363,87.9363,23545.0
2020-02-06 15:00:00,89.05,89.05,88.71,88.75,17561.0,87.9264,87.9264,87.5907,87.6302,17561.0
2020-02-06 15:30:00,88.77,89.04,88.71,88.97,75216.0,87.65,87.9165,87.5907,87.8474,75216.0
2020-02-07 09:30:00,88.23,88.63,87.59,87.63,19455.0,87.1168,87.5117,86.4848,86.5243,19455.0
2020-02-07 10:00:00,87.63,88.08,87.62,88.01,26018.0,86.5243,86.9687,86.5145,86.8995,26018.0
2020-02-07 10:30:00,88.01,88.1,87.63,87.92,49156.0,86.8995,86.9884,86.5243,86.8107,49156.0
2020-02-07 11:00:00,87.87,88.2,87.61,88.19,17813.0,86.7613,87.0871,86.5046,87.0773,17813.0
2020-02-07 11:30:00,88.2,88.52,88.16,88.16,18352.0,87.0871,87.4031,87.0477,87.0477,18352.0
2020-02-07 12:00:00,88.2,88.49,88.19,88.41,13165.0,87.0871,87.3735,87.0773,87.2945,13165.0
2020-02-07 12:30:00,88.42,88.44,88.13,88.31,25702.0,87.3044,87.3241,87.018,87.1958,25702.0
2020-02-07 13:00:00,88.35,88.68,88.29,88.68,41084.0,87.2353,87.5611,87.176,87.5611,41084.0
2020-02-07 13:30:00,88.7,88.78,88.38,88.46,17458.0,87.5808,87.6598,87.2649,87.3439,17458.0
2020-02-07 14:00:00,88.45,88.46,88.16,88.34,22720.0,87.334,87.3439,87.0477,87.2254,22720.0
2020-02-07 14:30:00,88.34,88.47,88.3,88.42,17237.0,87.2254,87.3537,87.1859,87.3044,17237.0
2020-02-07 15:00:00,88.43,88.5,88.23,88.33,19300.0,87.3142,87.3834,87.1168,87.2155,19300.0
2020-02-07 15:30:00,88.3,88.38,87.95,88.0,76729.0,87.1859,87.2649,86.8403,86.8897,76729.0
2020-02-10 09:30:00,87.49,87.79,87.0,87.45,28665.0,86.3861,86.6823,85.9023,86.3466,28665.0
2020-02-10 10:00:00,87.48,87.76,87.18,87.64,109089.0,86.3762,86.6527,86.08,86.5342,109089.0
2020-02-10 10:30:00,87.66,87.77,87.46,87.51,16003.0,86.554,86.6626,86.3565,86.4059,16003.0
2020-02-10 11:00:00,87.49,87.71,87.38,87.44,25280.0,86.3861,86.6033,86.2775,86.3367,25280.0
2020-02-10 11:30:00,87.42,87.63,87.32,87.42,35175.0,86.317,86.5243,86.2183,86.317,35175.0
2020-02-10 12:00:00,87.42,87.47,87.19,87.3,16550.0,86.317,86.3664,86.0899,86.1985,16550.0
2020-02-10 12:30:00,87.31,87.59,87.3,87.47,20035.0,86.2084,86.4848,86.1985,86.3664,20035.0
2020-02-10 13:00:00,87.44,87.83,87.44,87.8,35948.0,86.3367,86.7218,86.3367,86.6922,35948.0
2020-02-10 13:30:00,87.83,87.98,87.67,87.95,49024.0,86.7218,86.8699,86.5638,86.8403,49024.0
2020-02-10 14:00:00,87.91,88.3,87.69,87.79,99299.0,86.8008,87.1859,86.5836,86.6823,99299.0
2020-02-10 14:30:00,87.79,88.08,87.75,88.08,65010.0,86.6823,86.9687,86.6428,86.9687,65010.0
2020-02-10 15:00:00,88.07,88.54,88.05,88.38,44325.0,86.9588,87.4229,86.939,87.2649,44325.0
2020-02-10 15:30:00,88.36,88.73,88.25,88.61,193316.0,87.2451,87.6105,87.1365,87.492,193316.0
2020-02-11 09:30:00,89.27,90.22,89.23,90.01,34718.0,88.1436,89.0817,88.1042,88.8743,34718.0
2020-02-11 10:00:00,90.09,90.76,89.81,89.89,50367.0,88.9533,89.6148,88.6768,88.7558,50367.0
2020-02-11 10:30:00,89.89,90.07,89.62,89.63,22638.0,88.7558,88.9336,88.4892,88.4991,22638.0
2020-02-11 11:00:00,89.63,89.83,89.37,89.4,28673.0,88.4991,88.6966,88.2424,88.272,28673.0
2020-02-11 11:30:00,89.43,89.43,88.96,89.03,25731.0,88.3016,88.3016,87.8376,87.9067,25731.0
2020-02-11 12:00:00,89.03,89.1,88.84,89.01,15685.0,87.9067,87.9758,87.7191,87.8869,15685.0
2020-02-11 12:30:00,89.01,89.22,88.96,89.06,13575.0,87.8869,88.0943,87.8376,87.9363,13575.0
2020-02-11 13:00:00,89.04,89.12,88.98,88.98,15584.0,87.9165,87.9955,87.8573,87.8573,15584.0
2020-02-11 13:30:00,89.0,89.0,88.67,88.84,13395.0,87.8771,87.8771,87.5512,87.7191,13395.0
2020-02-11 14:00:00,88.84,88.87,88.7,88.76,14515.0,87.7191,87.7487,87.5808,87.6401,14515.0
2020-02-11 14:30:00,88.77,88.97,88.73,88.77,14080.0,87.65,87.8474,87.6105,87.65,14080.0
2020-02-11 15:00:00,88.77,88.77,88.38,88.61,29269.0,87.65,87.65,87.2649,87.492,29269.0
2020-02-11 15:30:00,88.72,88.8,88.32,88.39,55989.0,87.6006,87.6796,87.2056,87.2748,55989.0
2020-02-12 09:30:00,88.95,89.73,88.95,89.48,10562.0,87.8277,88.5978,87.8277,88.351,10562.0
2020-02-12 10:00:00,89.49,89.49,88.69,88.76,12000.0,88.3609,88.3609,87.571,87.6401,12000.0
2020-02-12 10:30:00,88.78,88.95,88.48,88.49,29560.0,87.6598,87.8277,87.3636,87.3735,29560.0
2020-02-12 11:00:00,88.55,88.93,88.48,88.92,27991.0,87.4327,87.8079,87.3636,87.7981,27991.0
2020-02-12 11:30:00,88.88,88.9,88.76,88.82,7340.0,87.7586,87.7783,87.6401,87.6993,7340.0
2020-02-12 12:00:00,88.78,88.91,88.69,88.71,18741.0,87.6598,87.7882,87.571,87.5907,18741.0
2020-02-12 12:30:00,88.71,88.74,88.4,88.53,15544.0,87.5907,87.6203,87.2846,87.413,15544.0
2020-02-12 13:00:00,88.53,88.76,88.51,88.65,18343.0,87.413,87.6401,87.3932,87.5315,18343.0
2020-02-12 13:30:00,88.64,88.68,88.48,88.55,19675.0,87.5216,87.5611,87.3636,87.4327,19675.0
2020-02-12 14:00:00,88.53,88.81,88.53,88.76,19017.0,87.413,87.6895,87.413,87.6401,19017.0
2020-02-12 14:30:00,88.76,88.9,88.62,88.8,21631.0,87.6401,87.7783,87.5018,87.6796,21631.0
2020-02-12 15:00:00,88.81,88.98,88.71,88.93,24119.0,87.6895,87.8573,87.5907,87.8079,24119.0
2020-02-12 15:30:00,88.93,89.07,88.74,88.96,100555.0,87.8079,87.9462,87.6203,87.8376,100555.0
2020-02-13 09:30:00,88.11,88.72,87.87,87.87,12948.0,86.9983,87.6006,86.7613,86.7613,12948.0
2020-02-13 10:00:00,87.95,88.34,87.68,88.16,43625.0,86.8403,87.2254,86.5737,87.0477,43625.0
2020-02-13 10:30:00,88.1,88.3,87.79,88.01,15009.0,86.9884,87.1859,86.6823,86.8995,15009.0
2020-02-13 11:00:00,88.01,88.36,87.98,88.27,12852.0,86.8995,87.2451,86.8699,87.1563,12852.0
2020-02-13 11:30:00,88.3,88.3,88.08,88.16,12255.0,87.1859,87.1859,86.9687,87.0477,12255.0
2020-02-13 12:00:00,88.14,88.29,87.96,88.0,12675.0,87.0279,87.176,86.8502,86.8897,12675.0
2020-02-13 12:30:00,88.03,88.15,87.89,87.94,15112.0,86.9193,87.0378,86.7811,86.8304,15112.0
2020-02-13 13:00:00,87.94,88.01,87.81,87.91,9172.0,86.8304,86.8995,86.7021,86.8008,9172.0
2020-02-13 13:30:00,87.92,88.16,87.91,88.11,15445.0,86.8107,87.0477,86.8008,86.9983,15445.0
2020-02-13 14:00:00,88.11,88.15,87.95,88.03,16339.0,86.9983,87.0378,86.8403,86.9193,16339.0
2020-02-13 14:30:00,88.04,88.04,87.85,87.86,15407.0,86.9292,86.9292,86.7416,86.7514,15407.0
2020-02-13 15:00:00,87.88,87.89,87.69,87.71,18756.0,86.7712,86.7811,86.5836,86.6033,18756.0
2020-02-13 15:30:00,87.72,87.81,87.54,87.75,54716.0,86.6132,86.7021,86.4355,86.6428,54716.0
2020-02-14 09:30:00,87.9,88.3,87.2,87.29,17037.0,86.7909,87.1859,86.0998,86.1886,17037.0
2020-02-14 10:00:00,87.2,87.27,87.01,87.27,18099.0,86.0998,86.1689,85.9122,86.1689,18099.0
2020-02-14 10:30:00,87.33,87.6,87.33,87.59,13121.0,86.2281,86.4947,86.2281,86.4848,13121.0
2020-02-14 11:00:00,87.61,87.61,87.4,87.46,7637.0,86.5046,86.5046,86.2972,86.3565,7637.0
2020-02-14 11:30:00,87.5,87.66,87.29,87.52,10386.0,86.396,86.554,86.1886,86.4157,10386.0
2020-02-14 12:00:00,87.54,87.54,87.3,87.5,8913.0,86.4355,86.4355,86.1985,86.396,8913.0
2020-02-14 12:30:00,87.56,87.57,87.4,87.44,5265.0,86.4552,86.4651,86.2972,86.3367,5265.0
2020-02-14 13:00:00,87.4,87.63,87.38,87.61,10378.0,86.2972,86.5243,86.2775,86.5046,10378.0
2020-02-14 13:30:00,87.64,87.86,87.63,87.86,9102.0,86.5342,86.7514,86.5243,86.7514,9102.0
2020-02-14 14:00:00,87.87,88.02,87.79,88.0,14679.0,86.7613,86.9094,86.6823,86.8897,14679.0
2020-02-14 14:30:00,87.96,88.08,87.91,88.07,12520.0,86.8502,86.9687,86.8008,86.9588,12520.0
2020-02-14 15:00:00,88.1,88.15,87.82,87.96,15940.0,86.9884,87.0378,86.7119,86.8502,15940.0
2020-02-14 15:30:00,87.95,88.03,87.81,87.94,62684.0,86.8403,86.9193,86.7021,86.8304,62684.0
2020-02-18 09:30:00,88.04,88.72,88.01,88.33,14976.0,86.9292,87.6006,86.8995,87.2155,14976.0
2020-02-18 10:00:00,88.34,88.69,88.27,88.44,14751.0,87.2254,87.571,87.1563,87.3241,14751.0
2020-02-18 10:30:00,88.28,88.56,88.26,88.48,13591.0,87.1661,87.4426,87.1464,87.3636,13591.0
2020-02-18 11:00:00,88.46,88.52,88.06,88.08,20501.0,87.3439,87.4031,86.9489,86.9687,20501.0
2020-02-18 11:30:00,88.1,88.5,87.98,88.26,76056.0,86.9884,87.3834,86.8699,87.1464,76056.0
2020-02-18 12:00:00,88.3,88.62,88.25,88.59,11751.0,87.1859,87.5018,87.1365,87.4722,11751.0
2020-02-18 12:30:00,88.68,88.77,88.56,88.63,12667.0,87.5611,87.65,87.4426,87.5117,12667.0
2020-02-18 13:00:00,88.64,88.64,88.27,88.56,22511.0,87.5216,87.5216,87.1563,87.4426,22511.0
2020-02-18 13:30:00,88.53,88.55,88.34,88.42,10297.0,87.413,87.4327,87.2254,87.3044,10297.0
2020-02-18 14:00:00,88.45,88.52,88.36,88.46,10270.0,87.334,87.4031,87.2451,87.3439,10270.0
2020-02-18 14:30:00,88.44,88.51,88.42,88.48,11937.0,87.3241,87.3932,87.3044,87.3636,11937.0
2020-02-18 15:00:00,88.48,88.55,88.37,88.47,23976.0,87.3636,87.4327,87.255,87.3537,23976.0
2020-02-18 15:30:00,88.45,88.81,88.32,88.65,156212.0,87.334,87.6895,87.2056,87.5315,156212.0
2020-02-19 09:30:00,88.67,89.35,88.58,89.26,26513.0,87.5512,88.2226,87.4624,88.1338,26513.0
2020-02-19 10:00:00,89.32,89.85,89.25,89.4,75666.0,88.193,88.7163,88.1239,88.272,75666.0
2020-02-19 10:30:00,89.5,89.88,89.5,89.81,23693.0,88.3707,88.746,88.3707,88.6768,23693.0
2020-02-19 11:00:00,89.81,89.99,89.69,89.92,21583.0,88.6768,88.8546,88.5583,88.7854,21583.0
2020-02-19 11:30:00,89.91,89.97,89.8,89.96,20699.0,88.7756,88.8348,88.667,88.8249,20699.0
2020-02-19 12:00:00,89.97,90.2,89.91,90.15,24317.0,88.8348,89.0619,88.7756,89.0125,24317.0
2020-02-19 12:30:00,90.16,90.26,90.05,90.26,22945.0,89.0224,89.1212,88.9138,89.1212,22945.0
2020-02-19 13:00:00,90.23,90.64,90.23,90.51,32294.0,89.0915,89.4964,89.0915,89.368,32294.0
2020-02-19 13:30:00,90.53,90.59,90.36,90.47,35748.0,89.3877,89.447,89.2199,89.3285,35748.0
2020-02-19 14:00:00,90.46,90.63,90.34,90.47,28898.0,89.3186,89.4865,89.2001,89.3285,28898.0
2020-02-19 14:30:00,90.5,90.62,90.03,90.14,35061.0,89.3581,89.4766,88.8941,89.0027,35061.0
2020-02-19 15:00:00,90.19,90.32,90.12,90.22,25529.0,89.052,89.1804,88.9829,89.0817,25529.0
2020-02-19 15:30:00,90.22,90.25,89.6,89.85,124232.0,89.0817,89.1113,88.4695,88.7163,124232.0
2020-02-20 09:30:00,90.0,94.29,89.31,93.83,90634.0,88.8644,93.1003,88.1831,92.6461,90634.0
2020-02-20 10:00:00,94.03,94.98,93.57,93.7,96826.0,92.8436,93.7816,92.3894,92.5178,96826.0
2020-02-20 10:30:00,93.66,94.44,93.56,94.27,81166.0,92.4783,93.2484,92.3795,93.0806,81166.0
2020-02-20 11:00:00,94.34,94.44,92.96,92.97,66961.0,93.1497,93.2484,91.7871,91.797,66961.0
2020-02-20 11:30:00,92.99,94.19,92.46,94.1,100474.0,91.8167,93.0016,91.2934,92.9127,100474.0
2020-02-20 12:00:00,94.17,94.36,93.83,94.3,51425.0,92.9818,93.1694,92.6461,93.1102,51425.0
2020-02-20 12:30:00,94.35,94.54,94.01,94.25,20588.0,93.1596,93.3472,92.8238,93.0608,20588.0
2020-02-20 13:00:00,94.22,94.44,93.93,94.44,51843.0,93.0312,93.2484,92.7449,93.2484,51843.0
2020-02-20 13:30:00,94.47,94.5,93.89,94.12,80822.0,93.278,93.3077,92.7054,92.9325,80822.0
2020-02-20 14:00:00,94.17,94.51,93.94,94.02,101549.0,92.9818,93.3175,92.7547,92.8337,101549.0
2020-02-20 14:30:00,94.08,94.52,93.53,93.62,51589.0,92.893,93.3274,92.3499,92.4388,51589.0
2020-02-20 15:00:00,93.64,93.64,92.69,92.86,61644.0,92.4585,92.4585,91.5205,91.6884,61644.0
2020-02-20 15:30:00,92.83,93.26,92.71,92.86,154570.0,91.6587,92.0833,91.5402,91.6884,154570.0
2020-02-21 09:30:00,91.61,92.05,90.24,91.43,56120.0,90.4541,90.8886,89.1014,90.2764,56120.0
2020-02-21 10:00:00,91.37,91.42,90.95,91.12,44481.0,90.2172,90.2665,89.8025,89.9703,44481.0
2020-02-21 10:30:00,91.12,91.27,90.83,91.04,28700.0,89.9703,90.1184,89.684,89.8913,28700.0
2020-02-21 11:00:00,90.91,91.21,90.79,91.2,23258.0,89.763,90.0592,89.6445,90.0493,23258.0
2020-02-21 11:30:00,91.13,91.48,91.1,91.44,18117.0,89.9802,90.3258,89.9506,90.2863,18117.0
2020-02-21 12:00:00,91.44,91.87,91.41,91.87,19251.0,90.2863,90.7108,90.2566,90.7108,19251.0
2020-02-21 12:30:00,91.86,91.89,91.72,91.89,15127.0,90.701,90.7306,90.5627,90.7306,15127.0
2020-02-21 13:00:00,91.88,91.97,91.8,91.89,28047.0,90.7207,90.8096,90.6417,90.7306,28047.0
2020-02-21 13:30:00,91.89,92.02,91.67,91.7,25353.0,90.7306,90.8589,90.5134,90.543,25353.0
2020-02-21 14:00:00,91.69,91.74,91.37,91.61,28077.0,90.5331,90.5825,90.2172,90.4541,28077.0
2020-02-21 14:30:00,91.63,91.74,91.53,91.68,28412.0,90.4739,90.5825,90.3751,90.5232,28412.0
2020-02-21 15:00:00,91.67,91.71,91.49,91.66,37602.0,90.5134,90.5529,90.3356,90.5035,37602.0
2020-02-21 15:30:00,91.66,91.99,91.52,91.77,113234.0,90.5035,90.8293,90.3653,90.6121,113234.0
2020-02-24 09:30:00,86.43,86.76,84.3,85.12,291982.0,85.3395,85.6653,83.2364,84.046,291982.0
2020-02-24 10:00:00,85.08,86.13,84.7,86.0,145722.0,84.0065,85.0433,83.6313,84.9149,145722.0
2020-02-24 10:30:00,85.98,86.9,85.97,86.52,88925.0,84.8952,85.8036,84.8853,85.4283,88925.0
2020-02-24 11:00:00,86.53,86.67,86.11,86.16,69917.0,85.4382,85.5765,85.0235,85.0729,69917.0
2020-02-24 11:30:00,86.19,86.53,86.03,86.31,58334.0,85.1025,85.4382,84.9445,85.221,58334.0
2020-02-24 12:00:00,86.27,86.27,85.89,86.09,46832.0,85.1815,85.1815,84.8063,85.0038,46832.0
2020-02-24 12:30:00,86.07,86.19,85.84,85.95,31599.0,84.984,85.1025,84.7569,84.8655,31599.0
2020-02-24 13:00:00,85.9,85.9,85.53,85.76,74225.0,84.8162,84.8162,84.4508,84.6779,74225.0
2020-02-24 13:30:00,85.76,85.76,85.51,85.73,60142.0,84.6779,84.6779,84.4311,84.6483,60142.0
2020-02-24 14:00:00,85.74,86.12,85.63,86.12,43444.0,84.6582,85.0334,84.5496,85.0334,43444.0
2020-02-24 14:30:00,86.13,86.37,85.96,86.32,40831.0,85.0433,85.2802,84.8754,85.2309,40831.0
2020-02-24 15:00:00,86.37,86.49,86.03,86.22,47178.0,85.2802,85.3987,84.9445,85.1321,47178.0
2020-02-24 15:30:00,86.2,86.34,85.65,85.8,149515.0,85.1124,85.2506,84.5693,84.7174,149515.0
2020-02-25 09:30:00,85.98,85.98,84.1,84.21,42025.0,85.107,85.107,83.2461,83.355,42025.0
2020-02-25 10:00:00,84.16,84.4,82.41,82.44,59026.0,83.3055,83.543,81.5732,81.6029,59026.0
2020-02-25 10:30:00,82.51,82.96,81.86,82.37,61447.0,81.6722,82.1177,81.0288,81.5337,61447.0
2020-02-25 11:00:00,82.41,82.62,81.94,82.5,24670.0,81.5732,81.7811,81.108,81.6623,24670.0
2020-02-25 11:30:00,82.45,82.61,82.03,82.33,11730.0,81.6128,81.7712,81.1971,81.4941,11730.0
2020-02-25 12:00:00,82.35,82.35,81.77,81.78,8658.0,81.5139,81.5139,80.9397,80.9496,8658.0
2020-02-25 12:30:00,81.76,81.8,80.45,80.5,115307.0,80.9298,80.9694,79.6331,79.6826,115307.0
2020-02-25 13:00:00,80.5,80.86,79.81,79.92,208404.0,79.6826,80.039,78.9996,79.1085,208404.0
2020-02-25 13:30:00,79.95,80.05,79.54,79.54,92335.0,79.1382,79.2372,78.7324,78.7324,92335.0
2020-02-25 14:00:00,79.58,80.02,79.15,79.9,158981.0,78.772,79.2075,78.3463,79.0887,158981.0
2020-02-25 14:30:00,79.84,80.61,79.7,80.4,114375.0,79.0293,79.7915,78.8908,79.5837,114375.0
2020-02-25 15:00:00,80.43,80.71,79.9,79.98,110039.0,79.6134,79.8905,79.0887,79.1679,110039.0
2020-02-25 15:30:00,79.98,80.36,79.75,80.11,287350.0,79.1679,79.5441,78.9403,79.2966,287350.0
2020-02-26 09:30:00,80.49,81.52,80.28,81.35,45594.0,79.6727,80.6923,79.4649,80.524,45594.0
2020-02-26 10:00:00,81.41,81.9,81.05,81.38,62536.0,80.5834,81.0684,80.2271,80.5537,62536.0
2020-02-26 10:30:00,81.26,81.44,80.76,80.83,20740.0,80.4349,80.6131,79.94,80.0093,20740.0
2020-02-26 11:00:00,80.8,81.31,80.54,81.19,23083.0,79.9796,80.4844,79.7222,80.3656,23083.0
2020-02-26 11:30:00,81.15,81.3,80.65,80.77,20151.0,80.326,80.4745,79.8311,79.9499,20151.0
2020-02-26 12:00:00,80.75,80.85,79.4,79.98,49867.0,79.9301,80.0291,78.5938,79.1679,49867.0
2020-02-26 12:30:00,79.98,80.26,79.75,79.96,24592.0,79.1679,79.4451,78.9403,79.1481,24592.0
2020-02-26 13:00:00,79.85,80.25,79.52,80.14,43126.0,79.0392,79.4352,78.7126,79.3263,43126.0
2020-02-26 13:30:00,80.13,80.13,79.25,79.27,126198.0,79.3164,79.3164,78.4453,78.4651,126198.0
2020-02-26 14:00:00,79.27,79.53,78.76,78.82,98905.0,78.4651,78.7225,77.9603,78.0197,98905.0
2020-02-26 14:30:00,78.86,79.5,78.69,79.25,65044.0,78.0593,78.6928,77.891,78.4453,65044.0
2020-02-26 15:00:00,79.3,79.96,79.26,79.4,91164.0,78.4948,79.1481,78.4552,78.5938,91164.0
2020-02-26 15:30:00,79.41,79.73,79.11,79.45,269591.0,78.6037,78.9205,78.3068,78.6433,269591.0
2020-02-27 09:30:00,77.75,77.75,74.9,76.12,86903.0,76.9606,76.9606,74.1395,75.3471,86903.0
2020-02-27 10:00:00,76.4,77.24,75.84,77.0,85223.0,75.6243,76.4557,75.07,76.2182,85223.0
2020-02-27 10:30:00,76.92,78.26,76.76,78.22,59760.0,76.139,77.4654,75.9806,77.4258,59760.0
2020-02-27 11:00:00,78.38,79.94,78.15,79.45,104631.0,77.5842,79.1283,77.3565,78.6433,104631.0
2020-02-27 11:30:00,79.43,80.14,79.33,79.93,53822.0,78.6235,79.3263,78.5245,79.1184,53822.0
2020-02-27 12:00:00,79.93,81.27,79.88,80.92,33693.0,79.1184,80.4448,79.0689,80.0984,33693.0
2020-02-27 12:30:00,80.93,81.66,80.9,81.2,31390.0,80.1083,80.8309,80.0786,80.3755,31390.0
2020-02-27 13:00:00,81.15,81.44,80.63,80.9,25020.0,80.326,80.6131,79.8113,80.0786,25020.0
2020-02-27 13:30:00,80.71,80.74,79.43,79.59,36278.0,79.8905,79.9202,78.6235,78.7819,36278.0
2020-02-27 14:00:00,79.57,79.88,79.23,79.56,40397.0,78.7621,79.0689,78.4255,78.7522,40397.0
2020-02-27 14:30:00,79.55,80.1,79.23,79.43,56800.0,78.7423,79.2867,78.4255,78.6235,56800.0
2020-02-27 15:00:00,79.38,79.92,78.58,78.58,52985.0,78.574,79.1085,77.7821,77.7821,52985.0
2020-02-27 15:30:00,78.58,78.8,76.67,76.88,276762.0,77.7821,77.9999,75.8915,76.0994,276762.0
2020-02-28 09:30:00,74.75,76.55,74.75,74.81,37833.0,73.991,75.7727,73.991,74.0504,37833.0
2020-02-28 10:00:00,74.81,75.94,74.5,75.47,162281.0,74.0504,75.1689,73.7436,74.7037,162281.0
2020-02-28 10:30:00,75.44,76.77,75.43,76.58,67516.0,74.674,75.9905,74.6641,75.8024,67516.0
2020-02-28 11:00:00,76.53,76.92,76.0,76.92,67132.0,75.753,76.139,75.2283,76.139,67132.0
2020-02-28 11:30:00,76.94,77.75,76.67,77.15,62117.0,76.1588,76.9606,75.8915,76.3667,62117.0
2020-02-28 12:00:00,77.06,77.17,76.04,76.65,84633.0,76.2776,76.3865,75.2679,75.8717,84633.0
2020-02-28 12:30:00,76.82,77.78,76.6,77.57,59551.0,76.04,76.9903,75.8222,76.7824,59551.0
2020-02-28 13:00:00,77.58,77.72,76.98,77.21,32583.0,76.7923,76.9309,76.1984,76.426,32583.0
2020-02-28 13:30:00,77.02,77.02,76.12,76.64,90588.0,76.238,76.238,75.3471,75.8618,90588.0
2020-02-28 14:00:00,76.59,76.62,75.56,75.94,44212.0,75.8123,75.842,74.7928,75.1689,44212.0
2020-02-28 14:30:00,76.07,76.63,75.8,75.88,46290.0,75.2976,75.8519,75.0304,75.1095,46290.0
2020-02-28 15:00:00,75.99,76.28,75.47,75.5,60853.0,75.2184,75.5055,74.7037,74.7334,60853.0
2020-02-28 15:30:00,75.47,76.66,75.17,76.66,178278.0,74.7037,75.8816,74.4068,75.8816,178278.0
2020-03-02 09:30:00,77.12,77.12,73.12,73.37,92612.0,76.337,76.337,72.3776,72.625,92612.0
2020-03-02 10:00:00,73.43,75.1,73.25,75.07,165043.0,72.6844,74.3375,72.5063,74.3078,165043.0
2020-03-02 10:30:00,75.11,77.16,74.88,76.76,103344.0,74.3474,76.3766,74.1197,75.9806,103344.0
2020-03-02 11:00:00,76.76,77.37,76.06,77.15,79168.0,75.9806,76.5844,75.2877,76.3667,79168.0
2020-03-02 11:30:00,77.07,77.4,76.74,77.25,25354.0,76.2875,76.6141,75.9608,76.4656,25354.0
2020-03-02 12:00:00,77.36,77.66,76.79,76.92,20546.0,76.5745,76.8715,76.0103,76.139,20546.0
2020-03-02 12:30:00,76.85,77.2,76.81,77.01,20912.0,76.0697,76.4161,76.0301,76.2281,20912.0
2020-03-02 13:00:00,76.95,77.08,76.19,76.29,37009.0,76.1687,76.2974,75.4164,75.5154,37009.0
2020-03-02 13:30:00,76.32,76.41,75.89,76.37,28716.0,75.5451,75.6342,75.1194,75.5946,28716.0
2020-03-02 14:00:00,76.35,76.53,75.92,75.93,39998.0,75.5748,75.753,75.1491,75.159,39998.0
2020-03-02 14:30:00,75.96,76.06,75.48,75.72,41009.0,75.1887,75.2877,74.7136,74.9512,41009.0
2020-03-02 15:00:00,75.79,76.24,75.74,76.08,175470.0,75.0205,75.4659,74.971,75.3075,175470.0
2020-03-02 15:30:00,76.11,77.2,76.03,76.96,185154.0,75.3372,76.4161,75.258,76.1786,185154.0
2020-03-03 09:30:00,76.47,76.91,73.36,73.76,99177.0,75.6936,76.1291,72.6151,73.0111,99177.0
2020-03-03 10:00:00,73.83,75.8,73.83,75.18,92883.0,73.0804,75.0304,73.0804,74.4167,92883.0
2020-03-03 10:30:00,75.1,75.7,74.93,75.58,34094.0,74.3375,74.9314,74.1692,74.8126,34094.0
2020-03-03 11:00:00,75.56,75.58,73.85,73.95,39562.0,74.7928,74.8126,73.1002,73.1991,39562.0
2020-03-03 11:30:00,73.92,74.64,73.8,74.56,57684.0,73.1695,73.8821,73.0507,73.803,57684.0
2020-03-03 12:00:00,74.51,74.66,73.76,73.81,61805.0,73.7535,73.9019,73.0111,73.0606,61805.0
2020-03-03 12:30:00,73.81,73.88,73.34,73.52,66771.0,73.0606,73.1299,72.5953,72.7735,66771.0
2020-03-03 13:00:00,73.45,73.76,73.17,73.68,74632.0,72.7042,73.0111,72.4271,72.9319,74632.0
2020-03-03 13:30:00,73.68,74.04,73.43,73.72,95354.0,72.9319,73.2882,72.6844,72.9715,95354.0
2020-03-03 14:00:00,73.88,73.98,72.84,73.88,52555.0,73.1299,73.2288,72.1004,73.1299,52555.0
2020-03-03 14:30:00,73.85,73.85,72.82,73.21,50812.0,73.1002,73.1002,72.0806,72.4667,50812.0
2020-03-03 15:00:00,73.22,75.21,73.15,75.21,135835.0,72.4766,74.4464,72.4073,74.4464,135835.0
2020-03-03 15:30:00,75.19,75.43,73.94,74.47,410292.0,74.4266,74.6641,73.1892,73.7139,410292.0
2020-03-04 09:30:00,76.03,76.35,73.11,73.33,134657.0,75.258,75.5748,72.3677,72.5854,134657.0
2020-03-04 10:00:00,73.35,74.07,73.2,73.66,53157.0,72.6052,73.3179,72.4568,72.9121,53157.0
2020-03-04 10:30:00,73.67,73.67,72.64,73.25,64478.0,72.922,72.922,71.9024,72.5063,64478.0
2020-03-04 11:00:00,73.26,73.68,72.92,73.41,65472.0,72.5162,72.9319,72.1796,72.6646,65472.0
2020-03-04 11:30:00,73.47,73.51,72.43,72.69,54174.0,72.724,72.7636,71.6946,71.9519,54174.0
2020-03-04 12:00:00,72.75,73.01,72.67,72.91,45944.0,72.0113,72.2687,71.9321,72.1697,45944.0
2020-03-04 12:30:00,72.89,73.22,72.55,73.21,31795.0,72.1499,72.4766,71.8134,72.4667,31795.0
2020-03-04 13:00:00,73.2,74.71,73.2,74.57,56307.0,72.4568,73.9514,72.4568,73.8129,56307.0
2020-03-04 13:30:00,74.59,74.64,74.19,74.19,43807.0,73.8326,73.8821,73.4367,73.4367,43807.0
2020-03-04 14:00:00,74.24,74.79,74.04,74.72,72639.0,73.4862,74.0306,73.2882,73.9613,72639.0
2020-03-04 14:30:00,74.7,74.89,74.22,74.34,56541.0,73.9415,74.1296,73.4664,73.5852,56541.0
2020-03-04 15:00:00,74.34,74.78,74.06,74.78,76567.0,73.5852,74.0207,73.308,74.0207,76567.0
2020-03-04 15:30:00,74.76,75.52,74.32,75.51,299731.0,74.0009,74.7532,73.5654,74.7433,299731.0
2020-03-05 09:30:00,72.65,72.92,70.66,70.71,67497.0,71.9123,72.1796,69.9426,69.992,67497.0
2020-03-05 10:00:00,70.58,71.34,70.48,71.0,100865.0,69.8634,70.6156,69.7644,70.2791,100865.0
2020-03-05 10:30:00,71.0,71.29,70.99,71.03,84165.0,70.2791,70.5662,70.2692,70.3088,84165.0
2020-03-05 11:00:00,71.07,71.86,71.05,71.53,84802.0,70.3484,71.1304,70.3286,70.8037,84802.0
2020-03-05 11:30:00,71.53,71.7,69.91,69.93,82084.0,70.8037,70.972,69.2002,69.22,82084.0
2020-03-05 12:00:00,69.94,70.3,69.77,69.91,63135.0,69.2299,69.5862,69.0616,69.2002,63135.0
2020-03-05 12:30:00,69.86,69.89,68.97,69.06,82768.0,69.1507,69.1804,68.2697,68.3588,82768.0
2020-03-05 13:00:00,69.0,69.26,68.4,69.06,143944.0,68.2994,68.5568,67.7055,68.3588,143944.0
2020-03-05 13:30:00,69.06,69.55,68.69,69.43,107337.0,68.3588,68.8438,67.9926,68.725,107337.0
2020-03-05 14:00:00,69.4,69.4,68.9,69.06,108387.0,68.6953,68.6953,68.2004,68.3588,108387.0
2020-03-05 14:30:00,69.07,69.42,69.0,69.28,98186.0,68.3687,68.7151,68.2994,68.5766,98186.0
2020-03-05 15:00:00,69.28,69.55,68.55,68.75,207349.0,68.5766,68.8438,67.854,68.0519,207349.0
2020-03-05 15:30:00,68.77,69.72,68.71,69.63,298581.0,68.0717,69.0121,68.0124,68.923,298581.0
2020-03-06 09:30:00,67.14,68.6,66.64,68.51,140208.0,66.4583,67.9035,65.9634,67.8144,140208.0
2020-03-06 10:00:00,68.56,71.06,68.55,70.89,119435.0,67.8639,70.3385,67.854,70.1702,119435.0
2020-03-06 10:30:00,70.86,71.15,70.15,71.05,96107.0,70.1405,70.4276,69.4377,70.3286,96107.0
2020-03-06 11:00:00,71.18,71.56,69.38,69.38,100239.0,70.4573,70.8334,68.6755,68.6755,100239.0
2020-03-06 11:30:00,69.37,69.66,69.07,69.62,49565.0,68.6656,68.9527,68.3687,68.9131,49565.0
2020-03-06 12:00:00,69.72,69.78,69.03,69.14,36094.0,69.0121,69.0715,68.3291,68.438,36094.0
2020-03-06 12:30:00,69.14,69.89,69.14,69.49,40673.0,68.438,69.1804,68.438,68.7844,40673.0
2020-03-06 13:00:00,69.5,69.65,69.19,69.2,43340.0,68.7943,68.9428,68.4875,68.4974,43340.0
2020-03-06 13:30:00,69.23,69.59,68.87,68.93,61475.0,68.5271,68.8834,68.1707,68.2301,61475.0
2020-03-06 14:00:00,68.93,69.27,68.73,69.14,62621.0,68.2301,68.5667,68.0321,68.438,62621.0
2020-03-06 14:30:00,69.13,69.19,68.42,68.46,55211.0,68.4281,68.4875,67.7253,67.7649,55211.0
2020-03-06 15:00:00,68.47,68.66,68.13,68.32,77985.0,67.7748,67.9629,67.4382,67.6263,77985.0
2020-03-06 15:30:00,68.27,69.41,68.27,69.26,232098.0,67.5768,68.7052,67.5768,68.5568,232098.0
2020-03-09 09:30:00,64.17,65.49,63.88,65.49,28729.0,63.5184,64.825,63.2314,64.825,28729.0
2020-03-09 10:00:00,65.46,65.82,64.29,65.02,160614.0,64.7953,65.1517,63.6372,64.3598,160614.0
2020-03-09 10:30:00,65.07,65.47,64.54,64.55,99441.0,64.4093,64.8052,63.8847,63.8946,99441.0
2020-03-09 11:00:00,64.58,65.04,63.86,64.89,72489.0,63.9243,64.3796,63.2116,64.2311,72489.0
2020-03-09 11:30:00,64.84,65.38,64.63,64.91,54915.0,64.1816,64.7162,63.9738,64.2509,54915.0
2020-03-09 12:00:00,64.89,65.4,63.91,64.17,85132.0,64.2311,64.736,63.2611,63.5184,85132.0
2020-03-09 12:30:00,64.16,64.29,63.73,63.82,73347.0,63.5085,63.6372,63.0829,63.172,73347.0
2020-03-09 13:00:00,63.8,64.31,63.65,63.71,48776.0,63.1522,63.657,63.0037,63.0631,48776.0
2020-03-09 13:30:00,63.72,63.77,63.29,63.41,49484.0,63.073,63.1225,62.6474,62.7662,49484.0
2020-03-09 14:00:00,63.4,64.06,63.2,63.32,88396.0,62.7563,63.4096,62.5583,62.6771,88396.0
2020-03-09 14:30:00,63.3,63.49,62.6,63.38,54418.0,62.6573,62.8454,61.9644,62.7365,54418.0
2020-03-09 15:00:00,63.38,64.14,63.05,63.88,90753.0,62.7365,63.4888,62.4098,63.2314,90753.0
2020-03-09 15:30:00,63.84,64.26,63.52,63.7,325002.0,63.1918,63.6075,62.875,63.0532,325002.0
2020-03-10 09:30:00,65.93,67.89,65.69,67.24,175627.0,65.2606,67.2007,65.023,66.5573,175627.0
2020-03-10 10:00:00,67.34,68.4,66.92,67.38,111063.0,66.6563,67.7055,66.2405,66.6959,111063.0
2020-03-10 10:30:00,67.38,67.63,65.95,65.96,75362.0,66.6959,66.9433,65.2804,65.2903,75362.0
2020-03-10 11:00:00,65.89,65.95,63.98,64.21,81974.0,65.221,65.2804,63.3304,63.558,81974.0
2020-03-10 11:30:00,64.14,65.07,63.7,64.37,110597.0,63.4888,64.4093,63.0532,63.7164,110597.0
2020-03-10 12:00:00,64.32,65.88,64.32,64.64,30806.0,63.6669,65.2111,63.6669,63.9837,30806.0
2020-03-10 12:30:00,64.64,64.95,64.29,64.79,25510.0,63.9837,64.2905,63.6372,64.1322,25510.0
2020-03-10 13:00:00,64.71,65.08,64.26,65.01,26572.0,64.053,64.4192,63.6075,64.3499,26572.0
2020-03-10 13:30:00,64.95,65.09,63.94,64.14,36799.0,64.2905,64.4291,63.2908,63.4888,36799.0
2020-03-10 14:00:00,64.1,65.14,63.93,65.04,44965.0,63.4492,64.4786,63.2809,64.3796,44965.0
2020-03-10 14:30:00,65.03,66.45,64.88,66.09,53194.0,64.3697,65.7753,64.2212,65.419,53194.0
2020-03-10 15:00:00,66.13,66.98,65.91,66.63,97414.0,65.4585,66.2999,65.2408,65.9535,97414.0
2020-03-10 15:30:00,66.62,67.16,66.26,66.86,265669.0,65.9436,66.4781,65.5872,66.1811,265669.0
2020-03-11 09:30:00,64.5,64.93,63.88,64.54,90147.0,63.8451,64.2707,63.2314,63.8847,90147.0
2020-03-11 10:00:00,64.43,64.65,63.27,63.4,139562.0,63.7758,63.9936,62.6276,62.7563,139562.0
2020-03-11 10:30:00,63.36,63.88,62.01,62.35,99388.0,62.7167,63.2314,61.3804,61.7169,99388.0
2020-03-11 11:00:00,62.43,62.88,62.31,62.52,109276.0,61.7961,62.2415,61.6773,61.8852,109276.0
2020-03-11 11:30:00,62.49,62.84,61.81,62.15,107717.0,61.8555,62.202,61.1824,61.519,107717.0
2020-03-11 12:00:00,62.18,63.7,62.13,63.3,146197.0,61.5487,63.0532,61.4992,62.6573,146197.0
2020-03-11 12:30:00,63.27,63.27,60.91,61.25,162506.0,62.6276,62.6276,60.2915,60.6281,162506.0
2020-03-11 13:00:00,61.3,61.41,60.39,61.3,122428.0,60.6776,60.7865,59.7768,60.6776,122428.0
2020-03-11 13:30:00,61.28,61.35,60.57,60.58,163388.0,60.6578,60.7271,59.955,59.9649,163388.0
2020-03-11 14:00:00,60.57,60.87,60.23,60.34,183524.0,59.955,60.252,59.6185,59.7273,183524.0
2020-03-11 14:30:00,60.35,60.95,60.17,60.73,139051.0,59.7372,60.3311,59.5591,60.1134,139051.0
2020-03-11 15:00:00,60.73,60.89,60.27,60.48,179162.0,60.1134,60.2718,59.658,59.8659,179162.0
2020-03-11 15:30:00,60.48,61.39,60.41,61.0,368639.0,59.8659,60.7667,59.7966,60.3806,368639.0
2020-03-12 09:30:00,51.9,56.34,51.9,56.34,4351.0,51.373,55.7679,51.373,55.7679,4351.0
2020-03-12 10:00:00,53.5,55.69,51.25,54.14,457123.0,52.9568,55.1245,50.7296,53.5903,457123.0
2020-03-12 10:30:00,54.16,55.49,54.06,54.95,109799.0,53.6101,54.9266,53.5111,54.3921,109799.0
2020-03-12 11:00:00,54.94,54.94,52.65,53.85,142926.0,54.3822,54.3822,52.1154,53.3032,142926.0
2020-03-12 11:30:00,53.82,54.0,53.42,53.42,68042.0,53.2735,53.4517,52.8776,52.8776,68042.0
2020-03-12 12:00:00,53.31,53.31,52.63,52.68,69117.0,52.7687,52.7687,52.0956,52.1451,69117.0
2020-03-12 12:30:00,52.64,53.74,52.0,53.74,104171.0,52.1055,53.1943,51.472,53.1943,104171.0
2020-03-12 13:00:00,53.7,55.42,53.7,54.05,114838.0,53.1548,54.8573,53.1548,53.5012,114838.0
2020-03-12 13:30:00,54.01,54.15,52.63,53.12,71749.0,53.4616,53.6002,52.0956,52.5806,71749.0
2020-03-12 14:00:00,53.23,53.68,52.44,52.98,127621.0,52.6895,53.135,51.9075,52.4421,127621.0
2020-03-12 14:30:00,52.98,53.44,52.42,52.68,135854.0,52.4421,52.8974,51.8878,52.1451,135854.0
2020-03-12 15:00:00,52.7,53.21,51.3,51.32,206706.0,52.1649,52.6697,50.7791,50.7989,206706.0
2020-03-12 15:30:00,51.31,52.53,51.31,52.26,240523.0,50.789,51.9966,50.789,51.7294,240523.0
2020-03-13 09:30:00,55.89,55.89,54.01,54.18,77646.0,55.3225,55.3225,53.4616,53.6299,77646.0
2020-03-13 10:00:00,54.17,54.72,53.21,54.33,104965.0,53.62,54.1644,52.6697,53.7784,104965.0
2020-03-13 10:30:00,54.36,54.86,53.28,53.28,49960.0,53.8081,54.303,52.739,52.739,49960.0
2020-03-13 11:00:00,53.29,53.4,52.34,52.34,85846.0,52.7489,52.8578,51.8086,51.8086,85846.0
2020-03-13 11:30:00,52.33,53.05,51.45,52.35,108458.0,51.7987,52.5114,50.9276,51.8185,108458.0
2020-03-13 12:00:00,52.39,52.91,51.9,52.34,74844.0,51.8581,52.3728,51.373,51.8086,74844.0
2020-03-13 12:30:00,52.34,53.46,52.34,53.12,46493.0,51.8086,52.9172,51.8086,52.5806,46493.0
2020-03-13 13:00:00,53.15,54.64,53.01,54.64,53828.0,52.6103,54.0852,52.4718,54.0852,53828.0
2020-03-13 13:30:00,54.7,55.16,54.47,55.0,47814.0,54.1446,54.5999,53.9169,54.4416,47814.0
2020-03-13 14:00:00,54.98,54.98,53.19,53.25,75430.0,54.4218,54.4218,52.6499,52.7093,75430.0
2020-03-13 14:30:00,53.23,53.28,52.65,52.76,124062.0,52.6895,52.739,52.1154,52.2243,124062.0
2020-03-13 15:00:00,52.8,54.06,52.77,53.89,83990.0,52.2639,53.5111,52.2342,53.3428,83990.0
2020-03-13 15:30:00,53.93,55.12,52.58,55.04,226566.0,53.3824,54.5603,52.0461,54.4811,226566.0
2020-03-16 09:30:00,44.01,46.99,44.01,46.24,229539.0,43.5631,46.5129,43.5631,45.7705,229539.0
2020-03-16 10:00:00,46.16,47.42,45.95,46.62,143415.0,45.6913,46.9385,45.4834,46.1466,143415.0
2020-03-16 10:30:00,46.56,48.83,46.4,48.65,148799.0,46.0873,48.3342,45.9289,48.156,148799.0
2020-03-16 11:00:00,48.59,52.17,48.47,52.17,132724.0,48.0966,51.6403,47.9779,51.6403,132724.0
2020-03-16 11:30:00,52.21,53.25,51.31,51.81,224987.0,51.6799,52.7093,50.789,51.2839,224987.0
2020-03-16 12:00:00,51.86,51.94,51.13,51.2,102772.0,51.3334,51.4126,50.6108,50.6801,102772.0
2020-03-16 12:30:00,51.25,52.63,51.22,52.28,203276.0,50.7296,52.0956,50.6999,51.7492,203276.0
2020-03-16 13:00:00,52.21,52.39,50.01,50.23,115572.0,51.6799,51.8581,49.5022,49.72,115572.0
2020-03-16 13:30:00,50.27,50.62,49.32,49.42,78295.0,49.7596,50.106,48.8192,48.9182,78295.0
2020-03-16 14:00:00,49.41,49.99,49.12,49.2,58287.0,48.9083,49.4824,48.6213,48.7004,58287.0
2020-03-16 14:30:00,49.2,50.23,49.04,50.12,96812.0,48.7004,49.72,48.5421,49.6111,96812.0
2020-03-16 15:00:00,50.15,50.59,50.02,50.16,99614.0,49.6408,50.0763,49.5121,49.6507,99614.0
2020-03-16 15:30:00,50.08,50.45,49.0,49.59,227572.0,49.5715,49.9378,48.5025,49.0865,227572.0
2020-03-17 09:30:00,50.83,50.93,47.32,47.93,165735.0,50.3139,50.4129,46.8395,47.4433,165735.0
2020-03-17 10:00:00,47.84,48.53,47.08,47.32,100843.0,47.3543,48.0372,46.602,46.8395,100843.0
2020-03-17 10:30:00,47.32,47.58,45.52,45.68,74580.0,46.8395,47.0969,45.0578,45.2162,74580.0
2020-03-17 11:00:00,45.72,47.41,44.93,45.42,176205.0,45.2558,46.9286,44.4738,44.9588,176205.0
2020-03-17 11:30:00,45.45,46.23,44.77,45.25,101419.0,44.9885,45.7606,44.3154,44.7906,101419.0
2020-03-17 12:00:00,45.33,47.29,44.62,46.15,526161.0,44.8697,46.8098,44.1669,45.6814,526161.0
2020-03-17 12:30:00,46.17,46.61,44.72,44.86,190746.0,45.7012,46.1367,44.2659,44.4045,190746.0
2020-03-17 13:00:00,44.97,45.06,43.0,43.59,357708.0,44.5134,44.6025,42.5634,43.1474,357708.0
2020-03-17 13:30:00,43.55,46.71,43.44,45.12,358584.0,43.1078,46.2357,42.9989,44.6619,358584.0
2020-03-17 14:00:00,45.11,46.4,45.1,46.01,156330.0,44.652,45.9289,44.6421,45.5428,156330.0
2020-03-17 14:30:00,46.02,46.32,44.62,44.87,311453.0,45.5527,45.8497,44.1669,44.4144,311453.0
2020-03-17 15:00:00,44.87,44.87,42.81,43.36,190053.0,44.4144,44.4144,42.3753,42.9197,190053.0
2020-03-17 15:30:00,43.41,45.19,43.41,45.14,487731.0,42.9692,44.7312,42.9692,44.6817,487731.0
2020-03-18 09:30:00,40.5,40.88,38.33,38.77,123407.0,40.0888,40.4649,37.9408,38.3763,123407.0
2020-03-18 10:00:00,38.71,39.62,37.52,37.55,273716.0,38.317,39.2177,37.139,37.1687,273716.0
2020-03-18 10:30:00,37.52,37.59,34.2,34.74,225239.0,37.139,37.2083,33.8527,34.3873,225239.0
2020-03-18 11:00:00,34.68,34.8,32.7,32.73,189902.0,34.3279,34.4467,32.368,32.3977,189902.0
2020-03-18 11:30:00,32.73,33.22,31.01,32.72,323737.0,32.3977,32.8827,30.6951,32.3878,323737.0
2020-03-18 12:00:00,32.76,33.02,31.02,32.0,156495.0,32.4274,32.6847,30.705,31.6751,156495.0
2020-03-18 12:30:00,31.96,32.21,28.34,28.52,319295.0,31.6355,31.883,28.0522,28.2304,319295.0
2020-03-18 13:00:00,28.35,28.46,25.13,25.75,188719.0,28.0621,28.171,24.8748,25.4885,188719.0
2020-03-18 13:30:00,25.75,29.95,24.02,29.67,515775.0,25.4885,29.6459,23.7761,29.3687,515775.0
2020-03-18 14:00:00,29.7,33.8,29.61,33.8,386979.0,29.3984,33.4568,29.3094,33.4568,386979.0
2020-03-18 14:30:00,33.81,38.6,33.8,36.0,359158.0,33.4667,38.2081,33.4568,35.6345,359158.0
2020-03-18 15:00:00,35.95,38.77,35.0,35.67,250965.0,35.585,38.3763,34.6446,35.3078,250965.0
2020-03-18 15:30:00,35.59,37.31,32.85,36.56,582711.0,35.2286,36.9312,32.5165,36.1888,582711.0
2020-03-19 09:30:00,35.17,36.17,33.1,33.51,327524.0,34.8129,35.8027,32.7639,33.1698,327524.0
2020-03-19 10:00:00,33.53,36.4,32.06,36.4,1096041.0,33.1896,36.0304,31.7345,36.0304,1096041.0
2020-03-19 10:30:00,36.23,36.43,31.08,33.25,415933.0,35.8621,36.0601,30.7644,32.9124,415933.0
2020-03-19 11:00:00,33.25,38.88,32.53,38.25,297664.0,32.9124,38.4852,32.1997,37.8616,297664.0
2020-03-19 11:30:00,38.54,38.68,35.64,35.88,339769.0,38.1487,38.2873,35.2781,35.5157,339769.0
2020-03-19 12:00:00,35.79,37.79,35.51,36.96,214834.0,35.4266,37.4063,35.1494,36.5847,214834.0
2020-03-19 12:30:00,36.99,38.0,36.76,36.81,98229.0,36.6144,37.6142,36.3868,36.4362,98229.0
2020-03-19 13:00:00,36.8,37.79,36.3,37.22,73856.0,36.4263,37.4063,35.9314,36.8421,73856.0
2020-03-19 13:30:00,37.14,38.55,37.05,37.29,104091.0,36.7629,38.1586,36.6738,36.9114,104091.0
2020-03-19 14:00:00,37.3,39.36,37.29,39.28,108620.0,36.9213,38.9604,36.9114,38.8812,108620.0
2020-03-19 14:30:00,39.22,40.99,39.22,40.61,188197.0,38.8218,40.5738,38.8218,40.1977,188197.0
2020-03-19 15:00:00,40.59,41.32,39.08,39.59,321129.0,40.1779,40.9005,38.6832,39.188,321129.0
2020-03-19 15:30:00,39.63,41.49,39.63,39.78,444762.0,39.2276,41.0687,39.2276,39.3761,444762.0
2020-03-20 09:30:00,41.83,46.31,41.61,45.15,353827.0,41.4053,45.8398,41.1875,44.6916,353827.0
2020-03-20 10:00:00,45.29,46.98,44.18,45.88,422685.0,44.8301,46.503,43.7314,45.4142,422685.0
2020-03-20 10:30:00,45.78,48.78,45.78,48.72,231706.0,45.3152,48.2847,45.3152,48.2253,231706.0
2020-03-20 11:00:00,48.8,49.93,47.12,48.81,496610.0,48.3045,49.423,46.6416,48.3144,496610.0
2020-03-20 11:30:00,48.81,49.14,48.1,48.54,538188.0,48.3144,48.6411,47.6116,48.0471,538188.0
2020-03-20 12:00:00,48.52,48.74,45.83,46.07,249383.0,48.0274,48.2451,45.3647,45.6022,249383.0
2020-03-20 12:30:00,46.07,47.64,45.86,46.63,113675.0,45.6022,47.1563,45.3944,46.1565,113675.0
2020-03-20 13:00:00,46.54,47.17,46.12,46.84,56933.0,46.0675,46.6911,45.6517,46.3644,56933.0
2020-03-20 13:30:00,46.86,47.42,46.01,46.45,95521.0,46.3842,46.9385,45.5428,45.9784,95521.0
2020-03-20 14:00:00,46.45,46.77,45.03,45.31,93988.0,45.9784,46.2951,44.5728,44.8499,93988.0
2020-03-20 14:30:00,45.28,45.36,44.09,44.34,119071.0,44.8202,44.8994,43.6423,43.8898,119071.0
2020-03-20 15:00:00,44.44,46.79,44.31,46.49,130170.0,43.9888,46.3149,43.8601,46.018,130170.0
2020-03-20 15:30:00,46.54,46.77,45.58,46.72,394820.0,46.0675,46.2951,45.1172,46.2456,394820.0
2020-03-23 09:30:00,46.5,48.92,45.1,48.55,241891.0,46.0279,48.4233,44.6421,48.057,241891.0
2020-03-23 10:00:00,48.41,48.93,46.08,46.55,170170.0,47.9185,48.4332,45.6121,46.0774,170170.0
2020-03-23 10:30:00,46.68,47.16,45.54,46.5,144673.0,46.206,46.6812,45.0776,46.0279,144673.0
2020-03-23 11:00:00,46.47,47.22,44.23,44.33,102108.0,45.9982,46.7406,43.7809,43.8799,102108.0
2020-03-23 11:30:00,44.26,46.79,44.02,46.76,95311.0,43.8106,46.3149,43.573,46.2852,95311.0
2020-03-23 12:00:00,46.51,48.46,46.01,47.52,95652.0,46.0378,47.968,45.5428,47.0375,95652.0
2020-03-23 12:30:00,47.34,49.3,47.2,48.57,127659.0,46.8593,48.7994,46.7208,48.0768,127659.0
2020-03-23 13:00:00,48.92,49.5,47.93,48.37,91655.0,48.4233,48.9974,47.4433,47.8789,91655.0
2020-03-23 13:30:00,48.34,49.28,47.72,48.11,93058.0,47.8492,48.7796,47.2355,47.6215,93058.0
2020-03-23 14:00:00,48.11,48.31,47.09,47.9,68813.0,47.6215,47.8195,46.6119,47.4136,68813.0
2020-03-23 14:30:00,47.97,48.86,46.94,47.85,111539.0,47.4829,48.3639,46.4634,47.3642,111539.0
2020-03-23 15:00:00,47.81,47.95,46.12,46.84,97638.0,47.3246,47.4631,45.6517,46.3644,97638.0
2020-03-23 15:30:00,46.93,48.12,46.84,47.44,517973.0,46.4535,47.6314,46.3644,46.9583,517973.0
2020-03-24 09:30:00,52.1,52.88,50.02,50.03,169605.0,51.571,52.3431,49.5121,49.522,169605.0
2020-03-24 10:00:00,50.03,50.72,48.92,49.87,205882.0,49.522,50.205,48.4233,49.3636,205882.0
2020-03-24 10:30:00,49.68,50.84,49.18,49.35,165942.0,49.1756,50.3238,48.6806,48.8489,165942.0
2020-03-24 11:00:00,49.44,50.29,47.69,49.73,228079.0,48.938,49.7794,47.2058,49.2251,228079.0
2020-03-24 11:30:00,49.84,50.29,48.0,48.16,158639.0,49.3339,49.7794,47.5126,47.671,158639.0
2020-03-24 12:00:00,48.3,49.96,48.3,48.97,142269.0,47.8096,49.4527,47.8096,48.4728,142269.0
2020-03-24 12:30:00,49.16,49.31,48.24,48.5,95084.0,48.6609,48.8093,47.7502,48.0076,95084.0
2020-03-24 13:00:00,48.55,48.75,47.56,48.25,103420.0,48.057,48.255,47.0771,47.7601,103420.0
2020-03-24 13:30:00,48.25,49.64,48.14,48.77,163915.0,47.7601,49.136,47.6512,48.2748,163915.0
2020-03-24 14:00:00,48.72,49.18,48.1,48.55,100260.0,48.2253,48.6806,47.6116,48.057,100260.0
2020-03-24 14:30:00,48.5,48.94,48.12,48.79,92279.0,48.0076,48.4431,47.6314,48.2946,92279.0
2020-03-24 15:00:00,48.72,48.72,47.41,47.81,170658.0,48.2253,48.2253,46.9286,47.3246,170658.0
2020-03-24 15:30:00,47.87,48.88,47.83,48.65,291518.0,47.384,48.3837,47.3444,48.156,291518.0
2020-03-25 09:30:00,51.5,52.01,46.69,47.0,152641.0,50.9771,51.4819,46.2159,46.5228,152641.0
2020-03-25 10:00:00,47.2,48.98,46.69,48.71,87796.0,46.7208,48.4827,46.2159,48.2154,87796.0
2020-03-25 10:30:00,48.57,49.59,47.8,49.18,152134.0,48.0768,49.0865,47.3147,48.6806,152134.0
2020-03-25 11:00:00,49.17,49.53,48.64,48.91,219633.0,48.6708,49.0271,48.1461,48.4134,219633.0
2020-03-25 11:30:00,48.92,50.49,48.66,50.32,375803.0,48.4233,49.9773,48.1659,49.8091,375803.0
2020-03-25 12:00:00,50.27,51.63,50.27,51.01,133248.0,49.7596,51.1058,49.7596,50.4921,133248.0
2020-03-25 12:30:00,50.88,52.5,50.33,51.58,122562.0,50.3634,51.9669,49.819,51.0563,122562.0
2020-03-25 13:00:00,51.55,52.48,51.13,52.14,83351.0,51.0266,51.9471,50.6108,51.6106,83351.0
2020-03-25 13:30:00,52.23,54.92,52.08,54.44,221228.0,51.6997,54.3624,51.5512,53.8872,221228.0
2020-03-25 14:00:00,54.41,54.94,53.35,54.08,163943.0,53.8575,54.3822,52.8083,53.5309,163943.0
2020-03-25 14:30:00,54.02,54.43,53.21,53.73,143867.0,53.4715,53.8773,52.6697,53.1845,143867.0
2020-03-25 15:00:00,53.79,54.2,53.43,53.48,172474.0,53.2438,53.6497,52.8875,52.937,172474.0
2020-03-25 15:30:00,53.42,54.23,51.3,51.87,390526.0,52.8776,53.6794,50.7791,51.3433,390526.0
2020-03-26 09:30:00,53.43,53.43,51.47,52.8,102313.0,52.8875,52.8875,50.9474,52.2639,102313.0
2020-03-26 10:00:00,52.94,55.53,52.62,54.71,136795.0,52.4025,54.9662,52.0857,54.1545,136795.0
2020-03-26 10:30:00,54.77,55.8,54.49,55.53,95481.0,54.2139,55.2334,53.9367,54.9662,95481.0
2020-03-26 11:00:00,55.59,57.24,55.31,56.43,118807.0,55.0256,56.6588,54.7484,55.857,118807.0
2020-03-26 11:30:00,56.44,57.15,56.28,56.84,147243.0,55.8669,56.5697,55.7086,56.2629,147243.0
2020-03-26 12:00:00,56.8,57.4,55.4,55.88,113668.0,56.2233,56.8172,54.8375,55.3126,113668.0
2020-03-26 12:30:00,55.89,56.16,54.72,54.85,47014.0,55.3225,55.5898,54.1644,54.2931,47014.0
2020-03-26 13:00:00,54.83,54.9,51.2,52.07,112603.0,54.2733,54.3426,50.6801,51.5413,112603.0
2020-03-26 13:30:00,52.03,53.27,51.03,51.9,95004.0,51.5017,52.7291,50.5119,51.373,95004.0
2020-03-26 14:00:00,51.75,52.19,50.75,51.18,111064.0,51.2246,51.6601,50.2347,50.6603,111064.0
2020-03-26 14:30:00,51.18,51.96,49.73,50.67,207302.0,50.6603,51.4324,49.2251,50.1555,207302.0
2020-03-26 15:00:00,50.55,50.85,49.59,50.03,135355.0,50.0367,50.3337,49.0865,49.522,135355.0
2020-03-26 15:30:00,50.09,52.14,49.52,51.15,248921.0,49.5814,51.6106,49.0172,50.6306,248921.0
2020-03-27 09:30:00,49.14,49.14,46.76,47.8,109908.0,48.6411,48.6411,46.2852,47.3147,109908.0
2020-03-27 10:00:00,47.8,49.28,47.62,49.2,57630.0,47.3147,48.7796,47.1365,48.7004,57630.0
2020-03-27 10:30:00,49.29,49.29,48.1,48.59,66290.0,48.7895,48.7895,47.6116,48.0966,66290.0
2020-03-27 11:00:00,48.59,49.16,48.13,48.32,53278.0,48.0966,48.6609,47.6413,47.8294,53278.0
2020-03-27 11:30:00,48.32,48.39,47.72,48.17,48242.0,47.8294,47.8987,47.2355,47.6809,48242.0
2020-03-27 12:00:00,48.09,48.68,47.92,48.58,29532.0,47.6017,48.1857,47.4334,48.0867,29532.0
2020-03-27 12:30:00,48.59,49.1,48.5,48.8,29665.0,48.0966,48.6015,48.0076,48.3045,29665.0
2020-03-27 13:00:00,48.81,49.26,48.68,48.91,20739.0,48.3144,48.7598,48.1857,48.4134,20739.0
2020-03-27 13:30:00,48.91,49.49,48.86,48.9,51251.0,48.4134,48.9875,48.3639,48.4035,51251.0
2020-03-27 14:00:00,48.99,49.84,48.85,49.59,41518.0,48.4926,49.3339,48.354,49.0865,41518.0
2020-03-27 14:30:00,49.64,49.83,48.77,49.46,50732.0,49.136,49.324,48.2748,48.9578,50732.0
2020-03-27 15:00:00,49.41,49.94,49.1,49.69,51077.0,48.9083,49.4329,48.6015,49.1855,51077.0
2020-03-27 15:30:00,49.61,49.77,48.68,49.14,125163.0,49.1063,49.2647,48.1857,48.6411,125163.0
2020-03-30 09:30:00,48.25,48.89,44.52,45.4,152482.0,47.7601,48.3936,44.068,44.939,152482.0
2020-03-30 10:00:00,45.5,47.53,45.33,47.02,65353.0,45.038,47.0474,44.8697,46.5426,65353.0
2020-03-30 10:30:00,46.97,48.23,46.94,48.03,44350.0,46.4931,47.7403,46.4634,47.5423,44350.0
2020-03-30 11:00:00,48.06,48.97,48.0,48.53,47329.0,47.572,48.4728,47.5126,48.0372,47329.0
2020-03-30 11:30:00,48.53,48.66,48.1,48.25,32256.0,48.0372,48.1659,47.6116,47.7601,32256.0
2020-03-30 12:00:00,48.23,48.8,47.94,48.42,34370.0,47.7403,48.3045,47.4532,47.9284,34370.0
2020-03-30 12:30:00,48.42,48.89,48.39,48.75,22486.0,47.9284,48.3936,47.8987,48.255,22486.0
2020-03-30 13:00:00,48.68,48.94,48.38,48.81,50295.0,48.1857,48.4431,47.8888,48.3144,50295.0
2020-03-30 13:30:00,48.74,48.83,48.44,48.51,27807.0,48.2451,48.3342,47.9482,48.0175,27807.0
2020-03-30 14:00:00,48.51,48.81,48.21,48.76,40609.0,48.0175,48.3144,47.7205,48.2649,40609.0
2020-03-30 14:30:00,48.81,49.12,48.47,48.66,55152.0,48.3144,48.6213,47.9779,48.1659,55152.0
2020-03-30 15:00:00,48.76,48.76,47.89,48.27,54207.0,48.2649,48.2649,47.4037,47.7799,54207.0
2020-03-30 15:30:00,48.32,48.78,48.07,48.53,193687.0,47.8294,48.2847,47.5819,48.0372,193687.0
2020-03-31 09:30:00,48.18,50.46,47.62,49.07,72182.0,47.6908,49.9477,47.1365,48.5718,72182.0
2020-03-31 10:00:00,49.18,51.18,49.18,49.6,74911.0,48.6806,50.6603,48.6806,49.0964,74911.0
2020-03-31 10:30:00,49.72,50.59,49.42,49.97,59625.0,49.2152,50.0763,48.9182,49.4626,59625.0
2020-03-31 11:00:00,49.97,50.47,49.82,50.25,44003.0,49.4626,49.9576,49.3142,49.7398,44003.0
2020-03-31 11:30:00,50.21,50.33,49.95,50.12,40781.0,49.7002,49.819,49.4428,49.6111,40781.0
2020-03-31 12:00:00,50.16,50.27,49.68,50.08,37859.0,49.6507,49.7596,49.1756,49.5715,37859.0
2020-03-31 12:30:00,50.18,50.26,49.48,49.72,46074.0,49.6705,49.7497,48.9776,49.2152,46074.0
2020-03-31 13:00:00,49.75,49.81,48.12,48.47,108943.0,49.2449,49.3043,47.6314,47.9779,108943.0
2020-03-31 13:30:00,48.21,49.01,48.21,48.78,40847.0,47.7205,48.5124,47.7205,48.2847,40847.0
2020-03-31 14:00:00,48.69,49.05,48.42,49.05,30891.0,48.1956,48.552,47.9284,48.552,30891.0
2020-03-31 14:30:00,49.0,49.05,48.61,48.64,31114.0,48.5025,48.552,48.1164,48.1461,31114.0
2020-03-31 15:00:00,48.64,48.67,47.67,47.7,68393.0,48.1461,48.1758,47.186,47.2157,68393.0
2020-03-31 15:30:00,47.69,48.32,47.56,47.9,160548.0,47.2058,47.8294,47.0771,47.4136,160548.0
2020-04-01 09:30:00,45.0,45.5,43.02,43.21,206270.0,44.5431,45.038,42.5832,42.7713,206270.0
2020-04-01 10:00:00,43.25,44.63,42.16,44.42,212554.0,42.8109,44.1768,41.7319,43.969,212554.0
2020-04-01 10:30:00,44.48,45.38,44.11,45.06,45939.0,44.0284,44.9192,43.6621,44.6025,45939.0
2020-04-01 11:00:00,45.14,45.18,44.31,44.83,75706.0,44.6817,44.7213,43.8601,44.3748,75706.0
2020-04-01 11:30:00,44.82,45.61,44.76,44.96,67778.0,44.3649,45.1469,44.3055,44.5035,67778.0
2020-04-01 12:00:00,44.95,44.95,44.48,44.63,38730.0,44.4936,44.4936,44.0284,44.1768,38730.0
2020-04-01 12:30:00,44.67,44.78,44.02,44.54,67045.0,44.2164,44.3253,43.573,44.0878,67045.0
2020-04-01 13:00:00,44.58,45.13,44.49,44.95,71730.0,44.1274,44.6718,44.0383,44.4936,71730.0
2020-04-01 13:30:00,44.91,45.15,44.34,44.7,91949.0,44.454,44.6916,43.8898,44.2461,91949.0
2020-04-01 14:00:00,44.69,45.18,44.13,44.32,70560.0,44.2362,44.7213,43.6819,43.87,70560.0
2020-04-01 14:30:00,44.24,44.59,44.06,44.31,50704.0,43.7908,44.1373,43.6126,43.8601,50704.0
2020-04-01 15:00:00,44.25,44.54,43.76,43.77,61529.0,43.8007,44.0878,43.3157,43.3256,61529.0
2020-04-01 15:30:00,43.77,44.16,43.23,43.57,146655.0,43.3256,43.7116,42.7911,43.1276,146655.0
2020-04-02 09:30:00,42.4,44.72,42.4,44.38,218121.0,41.9695,44.2659,41.9695,43.9294,218121.0
2020-04-02 10:00:00,44.48,45.69,43.98,45.33,103083.0,44.0284,45.2261,43.5334,44.8697,103083.0
2020-04-02 10:30:00,45.19,45.95,44.78,45.03,73235.0,44.7312,45.4834,44.3253,44.5728,73235.0
2020-04-02 11:00:00,45.03,45.03,44.27,44.45,67947.0,44.5728,44.5728,43.8205,43.9987,67947.0
2020-04-02 11:30:00,44.45,44.74,44.16,44.39,105961.0,43.9987,44.2857,43.7116,43.9393,105961.0
2020-04-02 12:00:00,44.39,44.99,44.19,44.29,73547.0,43.9393,44.5332,43.7413,43.8403,73547.0
2020-04-02 12:30:00,44.31,44.37,43.8,43.88,44030.0,43.8601,43.9195,43.3553,43.4345,44030.0
2020-04-02 13:00:00,43.88,43.95,43.0,43.01,79494.0,43.4345,43.5038,42.5634,42.5733,79494.0
2020-04-02 13:30:00,43.01,43.11,42.37,42.38,80925.0,42.5733,42.6723,41.9398,41.9497,80925.0
2020-04-02 14:00:00,42.47,42.47,40.91,41.0,196557.0,42.0388,42.0388,40.4946,40.5837,196557.0
2020-04-02 14:30:00,41.0,41.13,40.08,40.51,231160.0,40.5837,40.7124,39.673,40.0987,231160.0
2020-04-02 15:00:00,40.66,41.22,40.36,40.4,177376.0,40.2472,40.8015,39.9502,39.9898,177376.0
2020-04-02 15:30:00,40.4,40.54,40.0,40.15,387670.0,39.9898,40.1284,39.5939,39.7423,387670.0
2020-04-03 09:30:00,40.74,40.89,39.75,40.37,108935.0,40.3263,40.4748,39.3464,39.9601,108935.0
2020-04-03 10:00:00,40.45,40.57,38.78,38.8,125185.0,40.0393,40.1581,38.3862,38.406,125185.0
2020-04-03 10:30:00,38.73,38.92,37.9,38.29,198743.0,38.3368,38.5248,37.5152,37.9012,198743.0
2020-04-03 11:00:00,38.36,38.7,37.81,37.82,137477.0,37.9705,38.3071,37.4261,37.436,137477.0
2020-04-03 11:30:00,37.83,38.24,37.21,37.5,198097.0,37.4459,37.8517,36.8322,37.1192,198097.0
2020-04-03 12:00:00,37.5,37.59,36.76,37.08,191129.0,37.1192,37.2083,36.3868,36.7035,191129.0
2020-04-03 12:30:00,37.04,37.18,36.12,36.26,295074.0,36.6639,36.8025,35.7533,35.8918,295074.0
2020-04-03 13:00:00,36.32,36.5,36.14,36.35,157104.0,35.9512,36.1294,35.7731,35.9809,157104.0
2020-04-03 13:30:00,36.32,37.7,36.13,37.64,359920.0,35.9512,37.3172,35.7632,37.2578,359920.0
2020-04-03 14:00:00,37.71,38.97,37.58,38.77,114055.0,37.3271,38.5743,37.1984,38.3763,114055.0
2020-04-03 14:30:00,38.72,40.16,38.66,39.71,279486.0,38.3269,39.7522,38.2675,39.3068,279486.0
2020-04-03 15:00:00,39.7,40.09,39.16,39.95,89694.0,39.2969,39.6829,38.7624,39.5444,89694.0
2020-04-03 15:30:00,39.98,40.18,39.32,39.92,310622.0,39.5741,39.772,38.9208,39.5147,310622.0
2020-04-06 09:30:00,43.47,44.94,43.47,44.05,317229.0,43.0286,44.4837,43.0286,43.6027,317229.0
2020-04-06 10:00:00,44.08,45.32,44.01,44.78,141896.0,43.6324,44.8598,43.5631,44.3253,141896.0
2020-04-06 10:30:00,44.73,44.81,42.9,43.33,170720.0,44.2758,44.355,42.4644,42.89,170720.0
2020-04-06 11:00:00,43.38,43.9,43.24,43.82,57849.0,42.9395,43.4543,42.801,43.3751,57849.0
2020-04-06 11:30:00,43.85,44.34,43.64,44.19,166716.0,43.4048,43.8898,43.1969,43.7413,166716.0
2020-04-06 12:00:00,44.24,45.43,44.08,44.91,136553.0,43.7908,44.9687,43.6324,44.454,136553.0
2020-04-06 12:30:00,44.91,44.97,43.75,44.01,158302.0,44.454,44.5134,43.3058,43.5631,158302.0
2020-04-06 13:00:00,44.01,44.26,43.67,43.73,99804.0,43.5631,43.8106,43.2266,43.286,99804.0
2020-04-06 13:30:00,43.73,45.18,43.68,45.16,129641.0,43.286,44.7213,43.2365,44.7015,129641.0
2020-04-06 14:00:00,45.18,45.82,44.8,45.5,167839.0,44.7213,45.3548,44.3451,45.038,167839.0
2020-04-06 14:30:00,45.48,46.46,45.44,46.1,145716.0,45.0182,45.9883,44.9786,45.6319,145716.0
2020-04-06 15:00:00,46.07,46.57,45.63,46.52,177010.0,45.6022,46.0971,45.1667,46.0477,177010.0
2020-04-06 15:30:00,46.54,46.8,46.02,46.47,345583.0,46.0675,46.3248,45.5527,45.9982,345583.0
2020-04-07 09:30:00,51.1,53.75,50.02,53.15,240163.0,50.5812,53.2042,49.5121,52.6103,240163.0
2020-04-07 10:00:00,53.15,54.19,49.83,50.1,287737.0,52.6103,53.6398,49.324,49.5913,287737.0
2020-04-07 10:30:00,49.96,51.4,48.36,49.56,136943.0,49.4527,50.8781,47.869,49.0568,136943.0
2020-04-07 11:00:00,49.56,49.93,47.9,48.25,288623.0,49.0568,49.423,47.4136,47.7601,288623.0
2020-04-07 11:30:00,48.18,49.43,47.99,48.74,275094.0,47.6908,48.9281,47.5027,48.2451,275094.0
2020-04-07 12:00:00,48.8,49.82,48.6,49.25,179356.0,48.3045,49.3142,48.1065,48.7499,179356.0
2020-04-07 12:30:00,49.37,49.65,48.53,48.7,180750.0,48.8687,49.1459,48.0372,48.2055,180750.0
2020-04-07 13:00:00,48.7,49.65,48.7,49.32,153945.0,48.2055,49.1459,48.2055,48.8192,153945.0
2020-04-07 13:30:00,49.33,49.55,48.57,48.79,188903.0,48.8291,49.0469,48.0768,48.2946,188903.0
2020-04-07 14:00:00,48.82,48.91,47.51,48.08,175225.0,48.3243,48.4134,47.0276,47.5918,175225.0
2020-04-07 14:30:00,48.06,48.82,48.03,48.82,146537.0,47.572,48.3243,47.5423,48.3243,146537.0
2020-04-07 15:00:00,48.89,49.23,48.5,48.7,239104.0,48.3936,48.7301,48.0076,48.2055,239104.0
2020-04-07 15:30:00,48.79,49.85,48.74,48.91,486256.0,48.2946,49.3438,48.2451,48.4134,486256.0
2020-04-08 09:30:00,49.65,50.55,49.02,49.69,106342.0,49.1459,50.0367,48.5223,49.1855,106342.0
2020-04-08 10:00:00,49.63,50.44,49.12,50.44,76348.0,49.1261,49.9279,48.6213,49.9279,76348.0
2020-04-08 10:30:00,50.39,51.27,50.3,50.82,105263.0,49.8784,50.7494,49.7893,50.304,105263.0
2020-04-08 11:00:00,50.85,51.34,50.6,51.01,176719.0,50.3337,50.8187,50.0862,50.4921,176719.0
2020-04-08 11:30:00,50.98,51.11,49.89,50.03,147630.0,50.4624,50.5911,49.3834,49.522,147630.0
2020-04-08 12:00:00,50.01,50.45,49.6,50.08,72491.0,49.5022,49.9378,49.0964,49.5715,72491.0
2020-04-08 12:30:00,50.12,50.92,49.92,50.23,103313.0,49.6111,50.403,49.4131,49.72,103313.0
2020-04-08 13:00:00,50.23,50.64,50.11,50.16,91671.0,49.72,50.1258,49.6012,49.6507,91671.0
2020-04-08 13:30:00,50.2,50.28,49.5,49.53,80223.0,49.6903,49.7695,48.9974,49.0271,80223.0
2020-04-08 14:00:00,49.55,50.03,49.53,49.91,116178.0,49.0469,49.522,49.0271,49.4032,116178.0
2020-04-08 14:30:00,49.93,50.53,49.8,49.97,161971.0,49.423,50.0169,49.2944,49.4626,161971.0
2020-04-08 15:00:00,49.98,50.86,49.73,50.83,192934.0,49.4725,50.3436,49.2251,50.3139,192934.0
2020-04-08 15:30:00,50.85,51.99,50.76,51.44,481473.0,50.3337,51.4621,50.2446,50.9177,481473.0
2020-04-09 09:30:00,54.45,56.45,53.01,56.1,215958.0,53.8971,55.8768,52.4718,55.5304,215958.0
2020-04-09 10:00:00,55.98,56.67,53.6,54.26,204826.0,55.4116,56.0946,53.0558,53.7091,204826.0
2020-04-09 10:30:00,54.28,54.76,53.29,53.88,107404.0,53.7289,54.204,52.7489,53.3329,107404.0
2020-04-09 11:00:00,53.83,54.08,53.32,53.59,113950.0,53.2834,53.5309,52.7786,53.0459,113950.0
2020-04-09 11:30:00,53.57,54.25,53.53,53.96,79532.0,53.0261,53.6992,52.9865,53.4121,79532.0
2020-04-09 12:00:00,54.0,54.56,53.44,53.45,121968.0,53.4517,54.006,52.8974,52.9073,121968.0
2020-04-09 12:30:00,53.57,54.09,53.05,53.83,50563.0,53.0261,53.5408,52.5114,53.2834,50563.0
2020-04-09 13:00:00,53.87,54.62,53.75,54.42,81038.0,53.323,54.0654,53.2042,53.8674,81038.0
2020-04-09 13:30:00,54.46,54.69,53.64,54.41,70370.0,53.907,54.1347,53.0954,53.8575,70370.0
2020-04-09 14:00:00,54.39,54.4,52.76,53.31,59876.0,53.8377,53.8476,52.2243,52.7687,59876.0
2020-04-09 14:30:00,53.31,53.53,52.12,52.63,77319.0,52.7687,52.9865,51.5908,52.0956,77319.0
2020-04-09 15:00:00,52.57,52.84,52.1,52.46,61192.0,52.0362,52.3035,51.571,51.9273,61192.0
2020-04-09 15:30:00,52.59,53.38,52.46,53.09,152651.0,52.056,52.838,51.9273,52.5509,152651.0
2020-04-13 09:30:00,53.02,53.07,50.23,51.15,114923.0,52.4817,52.5312,49.72,50.6306,114923.0
2020-04-13 10:00:00,51.2,52.27,50.96,52.02,104218.0,50.6801,51.7393,50.4426,51.4918,104218.0
2020-04-13 10:30:00,52.04,52.23,50.3,50.4,73545.0,51.5116,51.6997,49.7893,49.8883,73545.0
2020-04-13 11:00:00,50.4,51.63,50.02,51.61,78307.0,49.8883,51.1058,49.5121,51.086,78307.0
2020-04-13 11:30:00,51.61,51.68,51.09,51.27,59476.0,51.086,51.1553,50.5713,50.7494,59476.0
2020-04-13 12:00:00,51.23,52.06,51.21,51.39,77248.0,50.7098,51.5314,50.69,50.8682,77248.0
2020-04-13 12:30:00,51.38,51.38,50.83,51.01,62468.0,50.8583,50.8583,50.3139,50.4921,62468.0
2020-04-13 13:00:00,51.01,51.15,50.82,51.04,37303.0,50.4921,50.6306,50.304,50.5218,37303.0
2020-04-13 13:30:00,51.05,51.16,50.73,50.88,57484.0,50.5317,50.6405,50.2149,50.3634,57484.0
2020-04-13 14:00:00,50.9,51.24,50.85,51.09,52432.0,50.3832,50.7197,50.3337,50.5713,52432.0
2020-04-13 14:30:00,51.06,51.12,50.57,50.89,63286.0,50.5416,50.601,50.0565,50.3733,63286.0
2020-04-13 15:00:00,50.86,51.14,50.6,51.12,78802.0,50.3436,50.6207,50.0862,50.601,78802.0
2020-04-13 15:30:00,51.13,52.56,51.0,51.82,264474.0,50.6108,52.0263,50.4822,51.2938,264474.0
2020-04-14 09:30:00,53.31,54.97,53.12,54.54,97973.0,52.7687,54.4119,52.5806,53.9862,97973.0
2020-04-14 10:00:00,54.59,55.09,54.02,54.26,136609.0,54.0357,54.5306,53.4715,53.7091,136609.0
2020-04-14 10:30:00,54.25,54.36,52.9,52.94,86730.0,53.6992,53.8081,52.3629,52.4025,86730.0
2020-04-14 11:00:00,53.09,53.19,52.27,52.68,50878.0,52.5509,52.6499,51.7393,52.1451,50878.0
2020-04-14 11:30:00,52.75,52.98,52.42,52.55,33040.0,52.2144,52.4421,51.8878,52.0164,33040.0
2020-04-14 12:00:00,52.52,53.45,52.52,53.11,30915.0,51.9867,52.9073,51.9867,52.5707,30915.0
2020-04-14 12:30:00,53.14,53.35,53.02,53.07,23954.0,52.6004,52.8083,52.4817,52.5312,23954.0
2020-04-14 13:00:00,53.1,53.33,52.98,53.14,22013.0,52.5608,52.7885,52.4421,52.6004,22013.0
2020-04-14 13:30:00,53.18,53.7,53.13,53.43,46264.0,52.64,53.1548,52.5905,52.8875,46264.0
2020-04-14 14:00:00,53.37,53.55,53.1,53.23,33940.0,52.8281,53.0063,52.5608,52.6895,33940.0
2020-04-14 14:30:00,53.24,53.45,52.98,53.4,58818.0,52.6994,52.9073,52.4421,52.8578,58818.0
2020-04-14 15:00:00,53.37,53.69,53.27,53.69,50785.0,52.8281,53.1449,52.7291,53.1449,50785.0
2020-04-14 15:30:00,53.66,54.8,53.58,54.7,216825.0,53.1152,54.2436,53.036,54.1446,216825.0
2020-04-15 09:30:00,52.37,53.26,51.73,52.05,75073.0,51.8383,52.7192,51.2048,51.5215,75073.0
2020-04-15 10:00:00,52.07,52.51,51.79,52.45,55499.0,51.5413,51.9768,51.2641,51.9174,55499.0
2020-04-15 10:30:00,52.4,52.7,52.03,52.45,33298.0,51.868,52.1649,51.5017,51.9174,33298.0
2020-04-15 11:00:00,52.37,52.73,52.05,52.53,68702.0,51.8383,52.1946,51.5215,51.9966,68702.0
2020-04-15 11:30:00,52.53,52.74,52.27,52.53,65100.0,51.9966,52.2045,51.7393,51.9966,65100.0
2020-04-15 12:00:00,52.51,53.19,52.47,52.74,53704.0,51.9768,52.6499,51.9372,52.2045,53704.0
2020-04-15 12:30:00,52.73,53.81,52.65,53.34,58412.0,52.1946,53.2636,52.1154,52.7984,58412.0
2020-04-15 13:00:00,53.25,53.91,53.25,53.7,55556.0,52.7093,53.3626,52.7093,53.1548,55556.0
2020-04-15 13:30:00,53.64,54.21,53.52,54.13,53733.0,53.0954,53.6596,52.9766,53.5804,53733.0
2020-04-15 14:00:00,54.13,55.08,54.13,54.95,160698.0,53.5804,54.5207,53.5804,54.3921,160698.0
2020-04-15 14:30:00,54.95,55.54,54.93,55.5,235546.0,54.3921,54.9761,54.3723,54.9365,235546.0
2020-04-15 15:00:00,55.5,55.87,54.06,54.07,197723.0,54.9365,55.3027,53.5111,53.521,197723.0
2020-04-15 15:30:00,54.05,54.57,53.96,54.09,257321.0,53.5012,54.0159,53.4121,53.5408,257321.0
2020-04-16 09:30:00,53.52,54.03,52.17,52.26,59128.0,52.9766,53.4814,51.6403,51.7294,59128.0
2020-04-16 10:00:00,52.36,52.95,51.66,52.44,115726.0,51.8284,52.4124,51.1355,51.9075,115726.0
2020-04-16 10:30:00,52.43,52.87,52.06,52.55,54024.0,51.8977,52.3332,51.5314,52.0164,54024.0
2020-04-16 11:00:00,52.49,53.01,52.33,52.76,64557.0,51.957,52.4718,51.7987,52.2243,64557.0
2020-04-16 11:30:00,52.77,53.38,52.59,52.99,56582.0,52.2342,52.838,52.056,52.452,56582.0
2020-04-16 12:00:00,52.99,53.25,52.22,52.61,69910.0,52.452,52.7093,51.6898,52.0758,69910.0
2020-04-16 12:30:00,52.51,52.87,52.35,52.63,54665.0,51.9768,52.3332,51.8185,52.0956,54665.0
2020-04-16 13:00:00,52.7,53.13,52.7,53.03,48058.0,52.1649,52.5905,52.1649,52.4916,48058.0
2020-04-16 13:30:00,53.04,53.21,52.77,52.83,72401.0,52.5015,52.6697,52.2342,52.2936,72401.0
2020-04-16 14:00:00,52.83,54.08,52.8,53.9,57221.0,52.2936,53.5309,52.2639,53.3527,57221.0
2020-04-16 14:30:00,53.85,53.93,53.37,53.59,55973.0,53.3032,53.3824,52.8281,53.0459,55973.0
2020-04-16 15:00:00,53.59,53.63,53.31,53.63,118317.0,53.0459,53.0855,52.7687,53.0855,118317.0
2020-04-16 15:30:00,53.59,54.39,53.48,53.96,262761.0,53.0459,53.8377,52.937,53.4121,262761.0
2020-04-17 09:30:00,56.47,57.05,55.4,56.39,142298.0,55.8966,56.4707,54.8375,55.8174,142298.0
2020-04-17 10:00:00,56.4,56.45,55.54,55.71,165279.0,55.8273,55.8768,54.9761,55.1443,165279.0
2020-04-17 10:30:00,55.77,55.96,55.27,55.7,54512.0,55.2037,55.3918,54.7088,55.1344,54512.0
2020-04-17 11:00:00,55.6,56.9,55.6,56.18,123088.0,55.0355,56.3223,55.0355,55.6096,123088.0
2020-04-17 11:30:00,56.23,56.45,55.75,56.27,94742.0,55.6591,55.8768,55.1839,55.6987,94742.0
2020-04-17 12:00:00,56.3,56.73,55.92,56.01,51578.0,55.7284,56.154,55.3522,55.4413,51578.0
2020-04-17 12:30:00,56.15,56.73,55.94,56.51,99282.0,55.5799,56.154,55.372,55.9362,99282.0
2020-04-17 13:00:00,56.5,56.8,56.5,56.55,74940.0,55.9263,56.2233,55.9263,55.9758,74940.0
2020-04-17 13:30:00,56.57,56.76,56.1,56.37,27700.0,55.9956,56.1837,55.5304,55.7976,27700.0
2020-04-17 14:00:00,56.48,56.48,56.05,56.41,27012.0,55.9065,55.9065,55.4809,55.8372,27012.0
2020-04-17 14:30:00,56.42,56.52,56.04,56.25,23501.0,55.8471,55.9461,55.471,55.6789,23501.0
2020-04-17 15:00:00,56.22,56.36,56.0,56.26,54178.0,55.6492,55.7877,55.4314,55.6888,54178.0
2020-04-17 15:30:00,56.27,57.31,56.26,57.05,245029.0,55.6987,56.7281,55.6888,56.4707,245029.0
2020-04-20 09:30:00,55.21,56.5,54.64,55.64,68522.0,54.6494,55.9263,54.0852,55.0751,68522.0
2020-04-20 10:00:00,55.68,56.2,55.5,55.79,44335.0,55.1147,55.6294,54.9365,55.2235,44335.0
2020-04-20 10:30:00,55.75,56.13,55.35,56.08,37968.0,55.1839,55.5601,54.788,55.5106,37968.0
2020-04-20 11:00:00,56.02,56.38,55.87,56.29,91384.0,55.4512,55.8075,55.3027,55.7185,91384.0
2020-04-20 11:30:00,56.31,56.63,56.01,56.54,38765.0,55.7383,56.055,55.4413,55.9659,38765.0
2020-04-20 12:00:00,56.52,56.63,56.21,56.52,46180.0,55.9461,56.055,55.6393,55.9461,46180.0
2020-04-20 12:30:00,56.52,56.62,56.15,56.29,101328.0,55.9461,56.0451,55.5799,55.7185,101328.0
2020-04-20 13:00:00,56.27,56.29,55.7,56.07,57036.0,55.6987,55.7185,55.1344,55.5007,57036.0
2020-04-20 13:30:00,56.07,56.14,55.52,55.69,45555.0,55.5007,55.57,54.9563,55.1245,45555.0
2020-04-20 14:00:00,55.67,55.87,54.81,54.81,52633.0,55.1048,55.3027,54.2535,54.2535,52633.0
2020-04-20 14:30:00,54.85,55.31,54.67,54.7,61966.0,54.2931,54.7484,54.1149,54.1446,61966.0
2020-04-20 15:00:00,54.7,55.06,54.49,54.88,62498.0,54.1446,54.5009,53.9367,54.3228,62498.0
2020-04-20 15:30:00,54.88,55.27,54.73,54.8,133216.0,54.3228,54.7088,54.1743,54.2436,133216.0
2020-04-21 09:30:00,52.63,54.18,52.55,53.84,89189.0,52.0956,53.6299,52.0164,53.2933,89189.0
2020-04-21 10:00:00,53.82,54.84,53.24,54.68,69984.0,53.2735,54.2832,52.6994,54.1248,69984.0
2020-04-21 10:30:00,54.63,54.74,53.58,53.58,94979.0,54.0753,54.1842,53.036,53.036,94979.0
2020-04-21 11:00:00,53.61,53.64,52.74,53.02,151445.0,53.0657,53.0954,52.2045,52.4817,151445.0
2020-04-21 11:30:00,53.07,53.48,52.77,53.08,113823.0,52.5312,52.937,52.2342,52.5411,113823.0
2020-04-21 12:00:00,53.03,53.65,52.94,53.55,52975.0,52.4916,53.1053,52.4025,53.0063,52975.0
2020-04-21 12:30:00,53.5,53.71,53.21,53.63,36396.0,52.9568,53.1647,52.6697,53.0855,36396.0
2020-04-21 13:00:00,53.66,54.17,53.47,54.17,64559.0,53.1152,53.62,52.9271,53.62,64559.0
2020-04-21 13:30:00,54.14,54.89,54.01,54.83,72473.0,53.5903,54.3327,53.4616,54.2733,72473.0
2020-04-21 14:00:00,54.77,55.6,54.71,55.14,99404.0,54.2139,55.0355,54.1545,54.5801,99404.0
2020-04-21 14:30:00,55.19,55.35,54.56,54.66,64339.0,54.6296,54.788,54.006,54.105,64339.0
2020-04-21 15:00:00,54.71,54.84,54.17,54.82,111477.0,54.1545,54.2832,53.62,54.2634,111477.0
2020-04-21 15:30:00,54.85,55.44,54.57,55.36,351343.0,54.2931,54.8771,54.0159,54.7979,351343.0
2020-04-22 09:30:00,56.7,56.7,54.62,54.62,83202.0,56.1243,56.1243,54.0654,54.0654,83202.0
2020-04-22 10:00:00,54.76,55.17,53.72,54.35,115562.0,54.204,54.6098,53.1746,53.7982,115562.0
2020-04-22 10:30:00,54.33,54.42,53.77,54.09,93360.0,53.7784,53.8674,53.224,53.5408,93360.0
2020-04-22 11:00:00,54.09,54.48,53.89,54.4,81902.0,53.5408,53.9268,53.3428,53.8476,81902.0
2020-04-22 11:30:00,54.4,55.01,54.36,54.86,38202.0,53.8476,54.4515,53.8081,54.303,38202.0
2020-04-22 12:00:00,54.92,55.08,54.64,54.73,44853.0,54.3624,54.5207,54.0852,54.1743,44853.0
2020-04-22 12:30:00,54.71,54.88,54.33,54.57,31040.0,54.1545,54.3228,53.7784,54.0159,31040.0
2020-04-22 13:00:00,54.59,54.62,54.0,54.18,39640.0,54.0357,54.0654,53.4517,53.6299,39640.0
2020-04-22 13:30:00,54.22,54.22,53.55,53.56,74452.0,53.6695,53.6695,53.0063,53.0162,74452.0
2020-04-22 14:00:00,53.61,54.0,53.13,53.82,127149.0,53.0657,53.4517,52.5905,53.2735,127149.0
2020-04-22 14:30:00,53.92,54.2,53.84,53.89,50184.0,53.3725,53.6497,53.2933,53.3428,50184.0
2020-04-22 15:00:00,53.9,54.13,53.88,54.02,60628.0,53.3527,53.5804,53.3329,53.4715,60628.0
2020-04-22 15:30:00,54.0,54.28,53.9,54.02,223190.0,53.4517,53.7289,53.3527,53.4715,223190.0
2020-04-23 09:30:00,53.99,54.37,52.72,53.05,141494.0,53.4418,53.818,52.1847,52.5114,141494.0
2020-04-23 10:00:00,53.19,53.88,53.06,53.85,113731.0,52.6499,53.3329,52.5213,53.3032,113731.0
2020-04-23 10:30:00,53.88,54.58,53.85,54.35,84466.0,53.3329,54.0258,53.3032,53.7982,84466.0
2020-04-23 11:00:00,54.38,54.56,53.87,54.28,49144.0,53.8279,54.006,53.323,53.7289,49144.0
2020-04-23 11:30:00,54.36,54.37,53.55,54.02,71288.0,53.8081,53.818,53.0063,53.4715,71288.0
2020-04-23 12:00:00,54.02,54.56,53.95,54.51,57098.0,53.4715,54.006,53.4022,53.9565,57098.0
2020-04-23 12:30:00,54.47,54.54,53.35,53.87,36302.0,53.9169,53.9862,52.8083,53.323,36302.0
2020-04-23 13:00:00,53.79,54.4,53.45,53.64,23062.0,53.2438,53.8476,52.9073,53.0954,23062.0
2020-04-23 13:30:00,53.69,53.89,53.23,53.33,22554.0,53.1449,53.3428,52.6895,52.7885,22554.0
2020-04-23 14:00:00,53.36,53.59,53.08,53.43,18717.0,52.8182,53.0459,52.5411,52.8875,18717.0
2020-04-23 14:30:00,53.4,53.85,53.39,53.71,26386.0,52.8578,53.3032,52.8479,53.1647,26386.0
2020-04-23 15:00:00,53.68,53.68,52.94,53.39,68526.0,53.135,53.135,52.4025,52.8479,68526.0
2020-04-23 15:30:00,53.35,53.52,52.99,53.37,153419.0,52.8083,52.9766,52.452,52.8281,153419.0
2020-04-24 09:30:00,53.96,54.58,53.17,53.17,93036.0,53.4121,54.0258,52.6301,52.6301,93036.0
2020-04-24 10:00:00,53.27,53.55,52.66,53.0,72378.0,52.7291,53.0063,52.1253,52.4619,72378.0
2020-04-24 10:30:00,52.91,53.25,52.72,52.88,86681.0,52.3728,52.7093,52.1847,52.3431,86681.0
2020-04-24 11:00:00,52.86,52.93,52.22,52.34,88793.0,52.3233,52.3926,51.6898,51.8086,88793.0
2020-04-24 11:30:00,52.36,52.47,52.21,52.28,38633.0,51.8284,51.9372,51.6799,51.7492,38633.0
2020-04-24 12:00:00,52.27,52.65,52.21,52.61,69234.0,51.7393,52.1154,51.6799,52.0758,69234.0
2020-04-24 12:30:00,52.58,52.94,52.47,52.76,28457.0,52.0461,52.4025,51.9372,52.2243,28457.0
2020-04-24 13:00:00,52.8,52.8,52.47,52.59,52885.0,52.2639,52.2639,51.9372,52.056,52885.0
2020-04-24 13:30:00,52.61,52.8,52.47,52.79,26687.0,52.0758,52.2639,51.9372,52.254,26687.0
2020-04-24 14:00:00,52.86,53.38,52.72,53.32,44711.0,52.3233,52.838,52.1847,52.7786,44711.0
2020-04-24 14:30:00,53.3,53.65,53.24,53.55,145290.0,52.7588,53.1053,52.6994,53.0063,145290.0
2020-04-24 15:00:00,53.56,53.91,53.43,53.45,170806.0,53.0162,53.3626,52.8875,52.9073,170806.0
2020-04-24 15:30:00,53.45,53.46,52.63,52.74,250652.0,52.9073,52.9172,52.0956,52.2045,250652.0
2020-04-27 09:30:00,53.7,54.42,53.26,53.77,99301.0,53.1548,53.8674,52.7192,53.224,99301.0
2020-04-27 10:00:00,53.73,55.13,53.67,54.6,372045.0,53.1845,54.5702,53.1251,54.0456,372045.0
2020-04-27 10:30:00,54.64,55.39,54.46,55.38,105189.0,54.0852,54.8276,53.907,54.8177,105189.0
2020-04-27 11:00:00,55.41,55.75,54.53,54.68,232504.0,54.8474,55.1839,53.9763,54.1248,232504.0
2020-04-27 11:30:00,54.66,55.44,54.63,55.44,86847.0,54.105,54.8771,54.0753,54.8771,86847.0
2020-04-27 12:00:00,55.5,55.9,55.35,55.6,83015.0,54.9365,55.3324,54.788,55.0355,83015.0
2020-04-27 12:30:00,55.59,56.54,55.55,56.5,144262.0,55.0256,55.9659,54.986,55.9263,144262.0
2020-04-27 13:00:00,56.46,56.46,55.68,55.94,43019.0,55.8867,55.8867,55.1147,55.372,43019.0
2020-04-27 13:30:00,55.92,56.19,55.73,55.96,37372.0,55.3522,55.6195,55.1641,55.3918,37372.0
2020-04-27 14:00:00,56.02,56.25,55.69,55.7,79766.0,55.4512,55.6789,55.1245,55.1344,79766.0
2020-04-27 14:30:00,55.7,56.08,55.59,56.0,78686.0,55.1344,55.5106,55.0256,55.4314,78686.0
2020-04-27 15:00:00,56.0,56.25,55.8,55.97,74537.0,55.4314,55.6789,55.2334,55.4017,74537.0
2020-04-27 15:30:00,55.96,56.19,55.68,55.78,226806.0,55.3918,55.6195,55.1147,55.2136,226806.0
2020-04-28 09:30:00,57.9,58.63,57.02,57.27,107132.0,57.3121,58.0347,56.441,56.6885,107132.0
2020-04-28 10:00:00,57.09,57.11,56.12,56.28,81270.0,56.5103,56.5301,55.5502,55.7086,81270.0
2020-04-28 10:30:00,56.27,56.28,54.04,54.42,78492.0,55.6987,55.7086,53.4913,53.8674,78492.0
2020-04-28 11:00:00,54.42,55.34,54.34,55.17,40699.0,53.8674,54.7781,53.7883,54.6098,40699.0
2020-04-28 11:30:00,55.15,55.47,54.95,55.28,30199.0,54.59,54.9068,54.3921,54.7187,30199.0
2020-04-28 12:00:00,55.25,55.34,54.68,54.91,23405.0,54.689,54.7781,54.1248,54.3525,23405.0
2020-04-28 12:30:00,54.91,55.3,54.79,55.17,15628.0,54.3525,54.7385,54.2337,54.6098,15628.0
2020-04-28 13:00:00,55.21,55.43,54.96,55.21,30863.0,54.6494,54.8672,54.402,54.6494,30863.0
2020-04-28 13:30:00,55.14,55.22,54.75,54.84,82516.0,54.5801,54.6593,54.1941,54.2832,82516.0
2020-04-28 14:00:00,54.81,55.83,54.73,55.77,112547.0,54.2535,55.2631,54.1743,55.2037,112547.0
2020-04-28 14:30:00,55.77,56.12,55.65,55.97,39824.0,55.2037,55.5502,55.085,55.4017,39824.0
2020-04-28 15:00:00,55.99,56.17,55.82,56.04,54362.0,55.4215,55.5997,55.2532,55.471,54362.0
2020-04-28 15:30:00,56.03,56.33,55.57,55.69,192919.0,55.4611,55.7581,55.0058,55.1245,192919.0
2020-04-29 09:30:00,57.96,58.49,57.32,58.23,99334.0,57.3715,57.8961,56.738,57.6388,99334.0
2020-04-29 10:00:00,58.26,58.72,58.01,58.57,77373.0,57.6685,58.1238,57.421,57.9753,77373.0
2020-04-29 10:30:00,58.58,59.79,58.58,59.79,102978.0,57.9852,59.1829,57.9852,59.1829,102978.0
2020-04-29 11:00:00,59.74,59.98,59.5,59.68,73650.0,59.1334,59.371,58.8959,59.074,73650.0
2020-04-29 11:30:00,59.7,59.7,58.97,59.06,113531.0,59.0938,59.0938,58.3712,58.4603,113531.0
2020-04-29 12:00:00,59.07,59.57,58.99,59.5,123073.0,58.4702,58.9652,58.391,58.8959,123073.0
2020-04-29 12:30:00,59.51,60.03,59.5,59.77,43407.0,58.9058,59.4205,58.8959,59.1631,43407.0
2020-04-29 13:00:00,59.77,59.89,59.66,59.85,59085.0,59.1631,59.2819,59.0542,59.2423,59085.0
2020-04-29 13:30:00,59.85,59.85,59.17,59.2,54506.0,59.2423,59.2423,58.5692,58.5989,54506.0
2020-04-29 14:00:00,59.19,59.53,58.85,59.05,123955.0,58.589,58.9256,58.2525,58.4504,123955.0
2020-04-29 14:30:00,59.06,59.12,58.71,59.07,112220.0,58.4603,58.5197,58.1139,58.4702,112220.0
2020-04-29 15:00:00,59.08,59.09,58.54,58.79,103912.0,58.4801,58.49,57.9456,58.1931,103912.0
2020-04-29 15:30:00,58.79,58.92,58.62,58.7,221496.0,58.1931,58.3218,58.0248,58.104,221496.0
2020-04-30 09:30:00,57.48,57.5,55.31,57.32,77054.0,56.8964,56.9162,54.7484,56.738,77054.0
2020-04-30 10:00:00,57.37,57.94,56.87,57.42,83603.0,56.7875,57.3517,56.2926,56.837,83603.0
2020-04-30 10:30:00,57.37,57.48,56.45,56.56,67401.0,56.7875,56.8964,55.8768,55.9857,67401.0
2020-04-30 11:00:00,56.7,57.11,56.49,56.9,33759.0,56.1243,56.5301,55.9164,56.3223,33759.0
2020-04-30 11:30:00,56.83,57.28,56.77,56.82,36745.0,56.253,56.6984,56.1936,56.2431,36745.0
2020-04-30 12:00:00,56.75,56.75,55.69,55.89,79297.0,56.1738,56.1738,55.1245,55.3225,79297.0
2020-04-30 12:30:00,55.89,56.17,55.62,56.14,27903.0,55.3225,55.5997,55.0553,55.57,27903.0
2020-04-30 13:00:00,56.11,56.29,55.89,55.9,16382.0,55.5403,55.7185,55.3225,55.3324,16382.0
2020-04-30 13:30:00,55.92,55.96,55.57,55.61,21535.0,55.3522,55.3918,55.0058,55.0454,21535.0
2020-04-30 14:00:00,55.63,55.98,55.49,55.91,17989.0,55.0652,55.4116,54.9266,55.3423,17989.0
2020-04-30 14:30:00,55.96,56.08,55.71,55.85,18117.0,55.3918,55.5106,55.1443,55.2829,18117.0
2020-04-30 15:00:00,55.9,56.36,55.9,56.28,31597.0,55.3324,55.7877,55.3324,55.7086,31597.0
2020-04-30 15:30:00,56.3,56.94,56.19,56.27,242464.0,55.7284,56.3619,55.6195,55.6987,242464.0
2020-05-01 09:30:00,54.06,54.51,51.51,51.88,246249.0,53.5111,53.9565,50.987,51.3532,246249.0
2020-05-01 10:00:00,51.94,52.46,51.66,52.28,61060.0,51.4126,51.9273,51.1355,51.7492,61060.0
2020-05-01 10:30:00,52.27,52.86,52.11,52.53,51476.0,51.7393,52.3233,51.5809,51.9966,51476.0
2020-05-01 11:00:00,52.46,52.69,52.22,52.32,56559.0,51.9273,52.155,51.6898,51.7888,56559.0
2020-05-01 11:30:00,52.32,52.33,51.51,51.91,51759.0,51.7888,51.7987,50.987,51.3829,51759.0
2020-05-01 12:00:00,51.91,52.45,51.8,52.13,85140.0,51.3829,51.9174,51.274,51.6007,85140.0
2020-05-01 12:30:00,52.08,52.17,51.84,52.01,27175.0,51.5512,51.6403,51.3136,51.4819,27175.0
2020-05-01 13:00:00,52.01,52.39,51.95,52.34,24338.0,51.4819,51.8581,51.4225,51.8086,24338.0
2020-05-01 13:30:00,52.32,52.37,51.6,51.72,53880.0,51.7888,51.8383,51.0761,51.1949,53880.0
2020-05-01 14:00:00,51.75,52.32,51.64,52.3,29988.0,51.2246,51.7888,51.1157,51.769,29988.0
2020-05-01 14:30:00,52.3,52.38,52.01,52.03,29030.0,51.769,51.8482,51.4819,51.5017,29030.0
2020-05-01 15:00:00,51.98,52.06,51.69,51.84,75453.0,51.4522,51.5314,51.1652,51.3136,75453.0
2020-05-01 15:30:00,51.81,51.91,51.35,51.6,214008.0,51.2839,51.3829,50.8286,51.0761,214008.0
2020-05-04 09:30:00,49.98,51.37,48.92,51.1,202882.0,49.4725,50.8484,48.4233,50.5812,202882.0
2020-05-04 10:00:00,51.11,52.46,51.04,51.37,93298.0,50.5911,51.9273,50.5218,50.8484,93298.0
2020-05-04 10:30:00,51.29,51.61,50.82,50.95,78105.0,50.7692,51.086,50.304,50.4327,78105.0
2020-05-04 11:00:00,50.93,51.11,50.63,50.75,81022.0,50.4129,50.5911,50.1159,50.2347,81022.0
2020-05-04 11:30:00,50.79,51.33,50.74,51.18,63295.0,50.2743,50.8088,50.2248,50.6603,63295.0
2020-05-04 12:00:00,51.3,51.85,51.21,51.8,51555.0,50.7791,51.3235,50.69,51.274,51555.0
2020-05-04 12:30:00,51.77,51.79,51.3,51.48,37485.0,51.2444,51.2641,50.7791,50.9573,37485.0
2020-05-04 13:00:00,51.5,51.56,50.94,51.23,27665.0,50.9771,51.0365,50.4228,50.7098,27665.0
2020-05-04 13:30:00,51.22,51.26,50.99,51.09,22180.0,50.6999,50.7395,50.4723,50.5713,22180.0
2020-05-04 14:00:00,51.1,51.48,50.96,51.26,30385.0,50.5812,50.9573,50.4426,50.7395,30385.0
2020-05-04 14:30:00,51.23,51.27,50.82,51.27,40748.0,50.7098,50.7494,50.304,50.7494,40748.0
2020-05-04 15:00:00,51.23,51.51,51.09,51.49,41732.0,50.7098,50.987,50.5713,50.9672,41732.0
2020-05-04 15:30:00,51.47,51.96,51.47,51.83,127971.0,50.9474,51.4324,50.9474,51.3037,127971.0
2020-05-05 09:30:00,52.5,53.66,52.5,53.07,90939.0,51.9669,53.1152,51.9669,52.5312,90939.0
2020-05-05 10:00:00,53.09,53.21,51.1,51.14,77025.0,52.5509,52.6697,50.5812,50.6207,77025.0
2020-05-05 10:30:00,51.1,51.49,50.77,51.33,45023.0,50.5812,50.9672,50.2545,50.8088,45023.0
2020-05-05 11:00:00,51.46,51.68,50.98,51.52,74909.0,50.9375,51.1553,50.4624,50.9969,74909.0
2020-05-05 11:30:00,51.55,52.08,51.54,51.82,34964.0,51.0266,51.5512,51.0167,51.2938,34964.0
2020-05-05 12:00:00,51.89,52.04,51.77,51.93,22236.0,51.3631,51.5116,51.2444,51.4027,22236.0
2020-05-05 12:30:00,51.97,52.02,51.4,51.46,30629.0,51.4423,51.4918,50.8781,50.9375,30629.0
2020-05-05 13:00:00,51.47,51.57,51.17,51.41,39884.0,50.9474,51.0464,50.6504,50.888,39884.0
2020-05-05 13:30:00,51.48,51.54,51.09,51.24,28379.0,50.9573,51.0167,50.5713,50.7197,28379.0
2020-05-05 14:00:00,51.24,51.83,51.2,51.83,39200.0,50.7197,51.3037,50.6801,51.3037,39200.0
2020-05-05 14:30:00,51.83,51.83,51.44,51.52,49748.0,51.3037,51.3037,50.9177,50.9969,49748.0
2020-05-05 15:00:00,51.53,51.56,51.15,51.27,63682.0,51.0068,51.0365,50.6306,50.7494,63682.0
2020-05-05 15:30:00,51.23,51.46,50.83,51.15,170083.0,50.7098,50.9375,50.3139,50.6306,170083.0
2020-05-06 09:30:00,51.9,52.04,50.13,50.14,60474.0,51.373,51.5116,49.621,49.6309,60474.0
2020-05-06 10:00:00,50.02,51.35,50.02,51.07,78259.0,49.5121,50.8286,49.5121,50.5515,78259.0
2020-05-06 10:30:00,51.25,51.49,50.61,50.76,35393.0,50.7296,50.9672,50.0961,50.2446,35393.0
2020-05-06 11:00:00,50.79,51.08,50.66,51.01,31362.0,50.2743,50.5614,50.1456,50.4921,31362.0
2020-05-06 11:30:00,50.96,51.13,50.76,50.84,25103.0,50.4426,50.6108,50.2446,50.3238,25103.0
2020-05-06 12:00:00,50.89,50.97,50.57,50.84,44895.0,50.3733,50.4525,50.0565,50.3238,44895.0
2020-05-06 12:30:00,50.86,51.05,50.73,50.77,26470.0,50.3436,50.5317,50.2149,50.2545,26470.0
2020-05-06 13:00:00,50.77,50.78,50.33,50.61,37967.0,50.2545,50.2644,49.819,50.0961,37967.0
2020-05-06 13:30:00,50.63,50.9,50.43,50.89,32861.0,50.1159,50.3832,49.918,50.3733,32861.0
2020-05-06 14:00:00,50.86,50.86,50.31,50.31,31703.0,50.3436,50.3436,49.7992,49.7992,31703.0
2020-05-06 14:30:00,50.29,50.55,50.23,50.43,48140.0,49.7794,50.0367,49.72,49.918,48140.0
2020-05-06 15:00:00,50.41,50.43,50.1,50.14,52718.0,49.8982,49.918,49.5913,49.6309,52718.0
2020-05-06 15:30:00,50.16,50.49,50.14,50.3,205154.0,49.6507,49.9773,49.6309,49.7893,205154.0
2020-05-07 09:30:00,51.0,53.47,50.0,50.16,144909.0,50.4822,52.9271,49.4923,49.6507,144909.0
2020-05-07 10:00:00,50.16,50.38,49.14,50.23,119491.0,49.6507,49.8685,48.6411,49.72,119491.0
2020-05-07 10:30:00,50.32,50.84,49.67,50.1,96115.0,49.8091,50.3238,49.1657,49.5913,96115.0
2020-05-07 11:00:00,50.01,50.38,49.52,50.23,87908.0,49.5022,49.8685,49.0172,49.72,87908.0
2020-05-07 11:30:00,50.33,50.65,50.03,50.45,76102.0,49.819,50.1357,49.522,49.9378,76102.0
2020-05-07 12:00:00,50.45,51.59,50.41,51.48,97161.0,49.9378,51.0662,49.8982,50.9573,97161.0
2020-05-07 12:30:00,51.45,52.11,51.27,52.11,124522.0,50.9276,51.5809,50.7494,51.5809,124522.0
2020-05-07 13:00:00,52.09,52.29,51.4,51.64,73767.0,51.5611,51.7591,50.8781,51.1157,73767.0
2020-05-07 13:30:00,51.57,51.77,51.42,51.74,104886.0,51.0464,51.2444,50.8979,51.2147,104886.0
2020-05-07 14:00:00,51.69,52.0,51.45,51.53,73500.0,51.1652,51.472,50.9276,51.0068,73500.0
2020-05-07 14:30:00,51.5,51.65,50.59,50.72,103295.0,50.9771,51.1256,50.0763,50.205,103295.0
2020-05-07 15:00:00,50.73,50.77,50.26,50.63,127708.0,50.2149,50.2545,49.7497,50.1159,127708.0
2020-05-07 15:30:00,50.65,50.7,50.16,50.35,217722.0,50.1357,50.1852,49.6507,49.8388,217722.0
2020-05-08 09:30:00,50.97,52.37,50.9,52.27,79808.0,50.4525,51.8383,50.3832,51.7393,79808.0
2020-05-08 10:00:00,52.4,52.83,51.94,51.94,63416.0,51.868,52.2936,51.4126,51.4126,63416.0
2020-05-08 10:30:00,51.91,51.96,51.16,51.48,64635.0,51.3829,51.4324,50.6405,50.9573,64635.0
2020-05-08 11:00:00,51.61,52.1,51.61,52.01,49445.0,51.086,51.571,51.086,51.4819,49445.0
2020-05-08 11:30:00,51.97,52.12,51.65,52.12,42399.0,51.4423,51.5908,51.1256,51.5908,42399.0
2020-05-08 12:00:00,52.09,52.14,51.55,51.61,61377.0,51.5611,51.6106,51.0266,51.086,61377.0
2020-05-08 12:30:00,51.65,52.19,51.65,52.17,69859.0,51.1256,51.6601,51.1256,51.6403,69859.0
2020-05-08 13:00:00,52.14,52.97,52.03,52.97,60899.0,51.6106,52.4322,51.5017,52.4322,60899.0
2020-05-08 13:30:00,52.95,53.03,52.52,52.58,44134.0,52.4124,52.4916,51.9867,52.0461,44134.0
2020-05-08 14:00:00,52.59,52.86,52.57,52.84,53899.0,52.056,52.3233,52.0362,52.3035,53899.0
2020-05-08 14:30:00,52.84,52.84,52.59,52.74,40205.0,52.3035,52.3035,52.056,52.2045,40205.0
2020-05-08 15:00:00,52.73,52.95,52.67,52.95,61756.0,52.1946,52.4124,52.1352,52.4124,61756.0
2020-05-08 15:30:00,52.96,53.23,52.93,53.15,169560.0,52.4223,52.6895,52.3926,52.6103,169560.0
2020-05-11 09:30:00,52.02,52.1,50.58,50.98,96248.0,51.4918,51.571,50.0664,50.4624,96248.0
2020-05-11 10:00:00,50.89,51.22,50.73,51.03,74374.0,50.3733,50.6999,50.2149,50.5119,74374.0
2020-05-11 10:30:00,51.01,51.08,50.51,50.52,75594.0,50.4921,50.5614,49.9971,50.007,75594.0
2020-05-11 11:00:00,50.52,50.66,50.01,50.19,84079.0,50.007,50.1456,49.5022,49.6804,84079.0
2020-05-11 11:30:00,50.19,50.37,50.07,50.27,54073.0,49.6804,49.8586,49.5616,49.7596,54073.0
2020-05-11 12:00:00,50.26,50.57,50.0,50.5,65583.0,49.7497,50.0565,49.4923,49.9872,65583.0
2020-05-11 12:30:00,50.57,50.76,50.46,50.51,40010.0,50.0565,50.2446,49.9477,49.9971,40010.0
2020-05-11 13:00:00,50.48,50.59,50.25,50.32,18111.0,49.9674,50.0763,49.7398,49.8091,18111.0
2020-05-11 13:30:00,50.34,50.48,50.24,50.26,29560.0,49.8289,49.9674,49.7299,49.7497,29560.0
2020-05-11 14:00:00,50.24,50.3,50.0,50.02,71359.0,49.7299,49.7893,49.4923,49.5121,71359.0
2020-05-11 14:30:00,50.02,50.24,50.02,50.13,54121.0,49.5121,49.7299,49.5121,49.621,54121.0
2020-05-11 15:00:00,50.15,50.34,50.12,50.25,79350.0,49.6408,49.8289,49.6111,49.7398,79350.0
2020-05-11 15:30:00,50.23,50.37,49.96,50.01,180022.0,49.72,49.8586,49.4527,49.5022,180022.0
2020-05-12 09:30:00,50.25,50.67,49.47,49.83,51347.0,49.7398,50.1555,48.9677,49.324,51347.0
2020-05-12 10:00:00,49.86,50.39,49.62,50.02,45726.0,49.3537,49.8784,49.1162,49.5121,45726.0
2020-05-12 10:30:00,50.12,50.17,49.75,50.04,43822.0,49.6111,49.6606,49.2449,49.5319,43822.0
2020-05-12 11:00:00,49.98,50.02,49.49,49.84,62049.0,49.4725,49.5121,48.9875,49.3339,62049.0
2020-05-12 11:30:00,49.8,49.96,49.52,49.6,42234.0,49.2944,49.4527,49.0172,49.0964,42234.0
2020-05-12 12:00:00,49.56,49.63,49.32,49.33,21671.0,49.0568,49.1261,48.8192,48.8291,21671.0
2020-05-12 12:30:00,49.33,49.79,49.2,49.62,37762.0,48.8291,49.2845,48.7004,49.1162,37762.0
2020-05-12 13:00:00,49.62,49.62,48.9,48.98,129030.0,49.1162,49.1162,48.4035,48.4827,129030.0
2020-05-12 13:30:00,48.98,49.13,48.76,48.88,45365.0,48.4827,48.6312,48.2649,48.3837,45365.0
2020-05-12 14:00:00,48.88,48.88,48.18,48.21,47351.0,48.3837,48.3837,47.6908,47.7205,47351.0
2020-05-12 14:30:00,48.21,48.27,48.0,48.16,61206.0,47.7205,47.7799,47.5126,47.671,61206.0
2020-05-12 15:00:00,48.16,48.2,47.68,47.69,112582.0,47.671,47.7106,47.1959,47.2058,112582.0
2020-05-12 15:30:00,47.67,47.77,46.98,47.05,187417.0,47.186,47.285,46.503,46.5723,187417.0
2020-05-13 09:30:00,46.94,47.49,45.51,46.96,132418.0,46.4634,47.0078,45.0479,46.4832,132418.0
2020-05-13 10:00:00,46.99,47.64,46.99,47.46,88184.0,46.5129,47.1563,46.5129,46.9781,88184.0
2020-05-13 10:30:00,47.48,47.73,47.08,47.15,56735.0,46.9979,47.2454,46.602,46.6713,56735.0
2020-05-13 11:00:00,47.15,47.23,45.91,46.23,85695.0,46.6713,46.7504,45.4439,45.7606,85695.0
2020-05-13 11:30:00,46.18,46.31,45.3,45.54,154440.0,45.7111,45.8398,44.84,45.0776,154440.0
2020-05-13 12:00:00,45.5,45.8,45.04,45.37,78121.0,45.038,45.335,44.5827,44.9093,78121.0
2020-05-13 12:30:00,45.39,45.64,45.23,45.5,49987.0,44.9291,45.1766,44.7708,45.038,49987.0
2020-05-13 13:00:00,45.5,45.91,45.05,45.55,51674.0,45.038,45.4439,44.5926,45.0875,51674.0
2020-05-13 13:30:00,45.55,45.64,45.21,45.3,30660.0,45.0875,45.1766,44.751,44.84,30660.0
2020-05-13 14:00:00,45.28,45.42,45.01,45.15,52746.0,44.8202,44.9588,44.553,44.6916,52746.0
2020-05-13 14:30:00,45.11,45.19,44.63,44.66,118136.0,44.652,44.7312,44.1768,44.2065,118136.0
2020-05-13 15:00:00,44.68,44.99,44.08,44.29,168505.0,44.2263,44.5332,43.6324,43.8403,168505.0
2020-05-13 15:30:00,44.27,44.51,44.01,44.28,482945.0,43.8205,44.0581,43.5631,43.8304,482945.0
2020-05-14 09:30:00,43.43,43.56,41.87,42.09,122135.0,42.989,43.1177,41.4449,41.6626,122135.0
2020-05-14 10:00:00,42.15,43.54,42.15,43.28,95152.0,41.722,43.0979,41.722,42.8406,95152.0
2020-05-14 10:30:00,43.27,46.18,43.27,45.84,109201.0,42.8307,45.7111,42.8307,45.3746,109201.0
2020-05-14 11:00:00,45.91,47.21,45.53,45.85,76948.0,45.4439,46.7307,45.0677,45.3845,76948.0
2020-05-14 11:30:00,45.66,46.04,44.86,45.45,28905.0,45.1964,45.5725,44.4045,44.9885,28905.0
2020-05-14 12:00:00,45.33,46.01,45.14,45.55,50277.0,44.8697,45.5428,44.6817,45.0875,50277.0
2020-05-14 12:30:00,45.61,46.12,45.36,45.98,30036.0,45.1469,45.6517,44.8994,45.5131,30036.0
2020-05-14 13:00:00,45.95,46.03,45.53,46.03,23818.0,45.4834,45.5626,45.0677,45.5626,23818.0
2020-05-14 13:30:00,46.05,46.15,45.55,45.67,28933.0,45.5824,45.6814,45.0875,45.2063,28933.0
2020-05-14 14:00:00,45.63,45.78,45.41,45.78,23445.0,45.1667,45.3152,44.9489,45.3152,23445.0
2020-05-14 14:30:00,45.86,46.1,45.6,46.09,24706.0,45.3944,45.6319,45.137,45.622,24706.0
2020-05-14 15:00:00,46.01,46.42,45.97,46.38,52694.0,45.5428,45.9487,45.5032,45.9091,52694.0
2020-05-14 15:30:00,46.41,46.81,46.18,46.72,117839.0,45.9388,46.3347,45.7111,46.2456,117839.0
2020-05-15 09:30:00,46.19,47.49,45.55,47.23,49577.0,45.721,47.0078,45.0875,46.7504,49577.0
2020-05-15 10:00:00,47.17,47.65,46.85,47.65,53231.0,46.6911,47.1662,46.3743,47.1662,53231.0
2020-05-15 10:30:00,47.57,47.71,46.87,47.22,35036.0,47.087,47.2256,46.3941,46.7406,35036.0
2020-05-15 11:00:00,46.99,47.68,46.82,47.58,46598.0,46.5129,47.1959,46.3446,47.0969,46598.0
2020-05-15 11:30:00,47.58,47.91,47.22,47.35,36975.0,47.0969,47.4235,46.7406,46.8692,36975.0
2020-05-15 12:00:00,47.35,47.76,47.35,47.58,13212.0,46.8692,47.2751,46.8692,47.0969,13212.0
2020-05-15 12:30:00,47.53,47.67,47.3,47.41,18254.0,47.0474,47.186,46.8197,46.9286,18254.0
2020-05-15 13:00:00,47.42,47.63,47.31,47.62,13011.0,46.9385,47.1464,46.8296,47.1365,13011.0
2020-05-15 13:30:00,47.59,47.91,47.58,47.82,17268.0,47.1068,47.4235,47.0969,47.3345,17268.0
2020-05-15 14:00:00,47.82,48.06,47.63,47.69,39582.0,47.3345,47.572,47.1464,47.2058,39582.0
2020-05-15 14:30:00,47.69,47.69,47.24,47.24,17675.0,47.2058,47.2058,46.7603,46.7603,17675.0
2020-05-15 15:00:00,47.31,47.35,47.14,47.21,35463.0,46.8296,46.8692,46.6614,46.7307,35463.0
2020-05-15 15:30:00,47.23,47.28,46.73,47.1,143648.0,46.7504,46.7999,46.2555,46.6218,143648.0
2020-05-18 09:30:00,50.0,51.69,49.96,51.64,173588.0,49.4923,51.1652,49.4527,51.1157,173588.0
2020-05-18 10:00:00,51.6,52.1,51.16,51.65,153840.0,51.0761,51.571,50.6405,51.1256,153840.0
2020-05-18 10:30:00,51.74,53.15,51.6,52.9,199866.0,51.2147,52.6103,51.0761,52.3629,199866.0
2020-05-18 11:00:00,52.91,53.69,52.76,53.69,109392.0,52.3728,53.1449,52.2243,53.1449,109392.0
2020-05-18 11:30:00,53.61,53.78,53.02,53.29,65086.0,53.0657,53.2339,52.4817,52.7489,65086.0
2020-05-18 12:00:00,53.23,53.65,53.23,53.64,47905.0,52.6895,53.1053,52.6895,53.0954,47905.0
2020-05-18 12:30:00,53.6,53.99,53.53,53.88,56137.0,53.0558,53.4418,52.9865,53.3329,56137.0
2020-05-18 13:00:00,53.93,54.72,53.92,54.15,74195.0,53.3824,54.1644,53.3725,53.6002,74195.0
2020-05-18 13:30:00,54.12,54.46,53.95,54.06,57440.0,53.5705,53.907,53.4022,53.5111,57440.0
2020-05-18 14:00:00,54.09,54.14,53.49,53.52,76781.0,53.5408,53.5903,52.9469,52.9766,76781.0
2020-05-18 14:30:00,53.56,53.81,53.55,53.76,38247.0,53.0162,53.2636,53.0063,53.2141,38247.0
2020-05-18 15:00:00,53.75,53.88,53.49,53.6,50358.0,53.2042,53.3329,52.9469,53.0558,50358.0
2020-05-18 15:30:00,53.6,54.08,53.59,53.63,170676.0,53.0558,53.5309,53.0459,53.0855,170676.0
2020-05-19 09:30:00,53.51,53.59,51.6,52.7,73911.0,52.9667,53.0459,51.0761,52.1649,73911.0
2020-05-19 10:00:00,52.71,53.31,52.5,52.99,42150.0,52.1748,52.7687,51.9669,52.452,42150.0
2020-05-19 10:30:00,53.01,54.46,52.75,54.38,125139.0,52.4718,53.907,52.2144,53.8279,125139.0
2020-05-19 11:00:00,54.42,55.37,54.35,54.99,134019.0,53.8674,54.8078,53.7982,54.4317,134019.0
2020-05-19 11:30:00,55.11,55.5,54.95,55.37,44380.0,54.5504,54.9365,54.3921,54.8078,44380.0
2020-05-19 12:00:00,55.41,55.57,55.13,55.15,29870.0,54.8474,55.0058,54.5702,54.59,29870.0
2020-05-19 12:30:00,55.07,55.27,54.94,55.14,24515.0,54.5108,54.7088,54.3822,54.5801,24515.0
2020-05-19 13:00:00,55.14,55.47,55.03,55.35,27504.0,54.5801,54.9068,54.4713,54.788,27504.0
2020-05-19 13:30:00,55.32,55.64,55.27,55.51,30359.0,54.7583,55.0751,54.7088,54.9464,30359.0
2020-05-19 14:00:00,55.5,55.62,55.18,55.47,36534.0,54.9365,55.0553,54.6197,54.9068,36534.0
2020-05-19 14:30:00,55.47,55.53,54.62,54.65,31232.0,54.9068,54.9662,54.0654,54.0951,31232.0
2020-05-19 15:00:00,54.69,54.95,54.37,54.55,93024.0,54.1347,54.3921,53.818,53.9961,93024.0
2020-05-19 15:30:00,54.52,54.71,53.64,53.86,214352.0,53.9664,54.1545,53.0954,53.3131,214352.0
2020-05-20 09:30:00,55.22,56.22,54.59,54.74,122664.0,54.6593,55.6492,54.0357,54.1842,122664.0
2020-05-20 10:00:00,54.71,54.87,53.8,54.05,58480.0,54.1545,54.3129,53.2537,53.5012,58480.0
2020-05-20 10:30:00,54.06,54.74,53.98,54.72,41097.0,53.5111,54.1842,53.4319,54.1644,41097.0
2020-05-20 11:00:00,54.68,54.7,54.04,54.57,41357.0,54.1248,54.1446,53.4913,54.0159,41357.0
2020-05-20 11:30:00,54.55,54.7,54.35,54.66,29038.0,53.9961,54.1446,53.7982,54.105,29038.0
2020-05-20 12:00:00,54.66,54.87,54.36,54.54,24973.0,54.105,54.3129,53.8081,53.9862,24973.0
2020-05-20 12:30:00,54.54,54.89,54.34,54.89,31171.0,53.9862,54.3327,53.7883,54.3327,31171.0
2020-05-20 13:00:00,54.88,54.93,54.5,54.5,33600.0,54.3228,54.3723,53.9466,53.9466,33600.0
2020-05-20 13:30:00,54.47,54.6,53.98,54.05,82623.0,53.9169,54.0456,53.4319,53.5012,82623.0
2020-05-20 14:00:00,54.05,54.15,53.8,54.05,62520.0,53.5012,53.6002,53.2537,53.5012,62520.0
2020-05-20 14:30:00,54.04,54.28,53.95,54.26,81923.0,53.4913,53.7289,53.4022,53.7091,81923.0
2020-05-20 15:00:00,54.24,54.79,53.81,54.04,93718.0,53.6893,54.2337,53.2636,53.4913,93718.0
2020-05-20 15:30:00,54.01,54.13,53.81,53.93,200104.0,53.4616,53.5804,53.2636,53.3824,200104.0
2020-05-21 09:30:00,54.24,54.56,53.72,54.15,55609.0,53.6893,54.006,53.1746,53.6002,55609.0
2020-05-21 10:00:00,54.22,54.26,53.7,54.01,67474.0,53.6695,53.7091,53.1548,53.4616,67474.0
2020-05-21 10:30:00,53.94,53.97,53.21,53.65,32089.0,53.3923,53.422,52.6697,53.1053,32089.0
2020-05-21 11:00:00,53.55,53.56,52.61,53.01,35994.0,53.0063,53.0162,52.0758,52.4718,35994.0
2020-05-21 11:30:00,52.99,53.39,52.99,53.18,26604.0,52.452,52.8479,52.452,52.64,26604.0
2020-05-21 12:00:00,53.19,53.5,53.18,53.47,27194.0,52.6499,52.9568,52.64,52.9271,27194.0
2020-05-21 12:30:00,53.36,53.74,53.27,53.48,31307.0,52.8182,53.1943,52.7291,52.937,31307.0
2020-05-21 13:00:00,53.51,53.64,53.36,53.51,30883.0,52.9667,53.0954,52.8182,52.9667,30883.0
2020-05-21 13:30:00,53.51,53.79,53.47,53.7,28757.0,52.9667,53.2438,52.9271,53.1548,28757.0
2020-05-21 14:00:00,53.74,53.75,53.49,53.62,25767.0,53.1943,53.2042,52.9469,53.0756,25767.0
2020-05-21 14:30:00,53.62,53.64,53.31,53.44,19915.0,53.0756,53.0954,52.7687,52.8974,19915.0
2020-05-21 15:00:00,53.4,53.55,53.35,53.45,29769.0,52.8578,53.0063,52.8083,52.9073,29769.0
2020-05-21 15:30:00,53.45,53.54,53.27,53.42,102171.0,52.9073,52.9964,52.7291,52.8776,102171.0
2020-05-22 09:30:00,53.67,53.8,52.77,53.03,38244.0,53.1251,53.2537,52.2342,52.4916,38244.0
2020-05-22 10:00:00,53.03,53.04,52.38,53.0,38057.0,52.4916,52.5015,51.8482,52.4619,38057.0
2020-05-22 10:30:00,52.91,53.07,52.31,52.54,30505.0,52.3728,52.5312,51.7789,52.0065,30505.0
2020-05-22 11:00:00,52.53,52.74,52.26,52.44,23453.0,51.9966,52.2045,51.7294,51.9075,23453.0
2020-05-22 11:30:00,52.41,52.62,52.35,52.53,19162.0,51.8779,52.0857,51.8185,51.9966,19162.0
2020-05-22 12:00:00,52.53,52.53,52.07,52.12,25523.0,51.9966,51.9966,51.5413,51.5908,25523.0
2020-05-22 12:30:00,52.12,52.5,52.03,52.44,31764.0,51.5908,51.9669,51.5017,51.9075,31764.0
2020-05-22 13:00:00,52.43,52.63,52.42,52.48,23207.0,51.8977,52.0956,51.8878,51.9471,23207.0
2020-05-22 13:30:00,52.5,53.01,52.48,52.94,20116.0,51.9669,52.4718,51.9471,52.4025,20116.0
2020-05-22 14:00:00,52.93,53.14,52.84,52.98,38408.0,52.3926,52.6004,52.3035,52.4421,38408.0
2020-05-22 14:30:00,52.99,53.0,52.58,52.75,27393.0,52.452,52.4619,52.0461,52.2144,27393.0
2020-05-22 15:00:00,52.75,52.81,52.42,52.44,33970.0,52.2144,52.2738,51.8878,51.9075,33970.0
2020-05-22 15:30:00,52.44,52.74,52.43,52.71,125581.0,51.9075,52.2045,51.8977,52.1748,125581.0
2020-05-26 09:30:00,57.82,58.79,56.53,57.1,255701.0,57.2329,58.1931,55.956,56.5202,255701.0
2020-05-26 10:00:00,57.09,57.56,56.23,56.54,57122.0,56.5103,56.9756,55.6591,55.9659,57122.0
2020-05-26 10:30:00,56.55,57.1,56.34,57.03,58961.0,55.9758,56.5202,55.7679,56.4509,58961.0
2020-05-26 11:00:00,57.06,57.3,56.53,56.68,62868.0,56.4806,56.7182,55.956,56.1045,62868.0
2020-05-26 11:30:00,56.58,56.71,56.15,56.4,35867.0,56.0055,56.1342,55.5799,55.8273,35867.0
2020-05-26 12:00:00,56.42,56.65,56.22,56.65,41903.0,55.8471,56.0748,55.6492,56.0748,41903.0
2020-05-26 12:30:00,56.63,56.98,56.58,56.94,33276.0,56.055,56.4015,56.0055,56.3619,33276.0
2020-05-26 13:00:00,56.9,57.14,56.85,57.07,26348.0,56.3223,56.5598,56.2728,56.4905,26348.0
2020-05-26 13:30:00,57.07,57.11,56.93,57.04,28150.0,56.4905,56.5301,56.352,56.4608,28150.0
2020-05-26 14:00:00,57.03,57.06,56.5,56.53,40933.0,56.4509,56.4806,55.9263,55.956,40933.0
2020-05-26 14:30:00,56.51,56.75,56.39,56.69,62025.0,55.9362,56.1738,55.8174,56.1144,62025.0
2020-05-26 15:00:00,56.69,56.8,56.45,56.73,50897.0,56.1144,56.2233,55.8768,56.154,50897.0
2020-05-26 15:30:00,56.73,56.74,56.11,56.54,185742.0,56.154,56.1639,55.5403,55.9659,185742.0
2020-05-27 09:30:00,59.0,59.11,57.79,58.05,192938.0,58.4009,58.5098,57.2032,57.4606,192938.0
2020-05-27 10:00:00,58.07,58.07,56.8,56.85,115879.0,57.4804,57.4804,56.2233,56.2728,115879.0
2020-05-27 10:30:00,56.9,56.93,54.61,55.34,109652.0,56.3223,56.352,54.0555,54.7781,109652.0
2020-05-27 11:00:00,55.46,55.91,55.07,55.91,71104.0,54.8969,55.3423,54.5108,55.3423,71104.0
2020-05-27 11:30:00,55.96,56.5,55.9,56.32,100993.0,55.3918,55.9263,55.3324,55.7482,100993.0
2020-05-27 12:00:00,56.27,56.45,55.92,55.92,52733.0,55.6987,55.8768,55.3522,55.3522,52733.0
2020-05-27 12:30:00,55.87,56.25,55.82,56.14,30645.0,55.3027,55.6789,55.2532,55.57,30645.0
2020-05-27 13:00:00,56.14,56.18,55.73,56.02,33622.0,55.57,55.6096,55.1641,55.4512,33622.0
2020-05-27 13:30:00,56.02,56.12,55.83,56.08,22969.0,55.4512,55.5502,55.2631,55.5106,22969.0
2020-05-27 14:00:00,56.08,56.26,56.01,56.06,33902.0,55.5106,55.6888,55.4413,55.4908,33902.0
2020-05-27 14:30:00,56.05,56.26,55.94,56.23,50949.0,55.4809,55.6888,55.372,55.6591,50949.0
2020-05-27 15:00:00,56.24,56.5,56.17,56.35,99009.0,55.669,55.9263,55.5997,55.7778,99009.0
2020-05-27 15:30:00,56.34,57.0,56.2,56.91,216180.0,55.7679,56.4212,55.6294,56.3322,216180.0
2020-05-28 09:30:00,57.16,57.24,56.34,56.96,132735.0,56.5796,56.6588,55.7679,56.3817,132735.0
2020-05-28 10:00:00,56.91,57.0,56.42,56.59,40414.0,56.3322,56.4212,55.8471,56.0154,40414.0
2020-05-28 10:30:00,56.64,56.74,56.32,56.6,43032.0,56.0649,56.1639,55.7482,56.0253,43032.0
2020-05-28 11:00:00,56.61,56.91,56.5,56.69,39244.0,56.0352,56.3322,55.9263,56.1144,39244.0
2020-05-28 11:30:00,56.74,56.84,56.18,56.27,28116.0,56.1639,56.2629,55.6096,55.6987,28116.0
2020-05-28 12:00:00,56.31,56.34,55.96,56.03,34047.0,55.7383,55.7679,55.3918,55.4611,34047.0
2020-05-28 12:30:00,55.99,56.39,55.88,56.12,46852.0,55.4215,55.8174,55.3126,55.5502,46852.0
2020-05-28 13:00:00,56.13,56.14,55.78,56.04,39504.0,55.5601,55.57,55.2136,55.471,39504.0
2020-05-28 13:30:00,56.0,56.15,55.93,56.01,29873.0,55.4314,55.5799,55.3621,55.4413,29873.0
2020-05-28 14:00:00,56.04,56.2,55.89,55.93,31258.0,55.471,55.6294,55.3225,55.3621,31258.0
2020-05-28 14:30:00,55.97,55.97,55.68,55.93,48456.0,55.4017,55.4017,55.1147,55.3621,48456.0
2020-05-28 15:00:00,55.94,56.05,55.53,55.53,86659.0,55.372,55.4809,54.9662,54.9662,86659.0
2020-05-28 15:30:00,55.5,55.7,55.17,55.53,218646.0,54.9365,55.1344,54.6098,54.9662,218646.0
2020-05-29 09:30:00,54.57,55.11,54.0,54.47,38502.0,54.0159,54.5504,53.4517,53.9169,38502.0
2020-05-29 10:00:00,54.43,54.93,54.13,54.5,53517.0,53.8773,54.3723,53.5804,53.9466,53517.0
2020-05-29 10:30:00,54.49,54.75,54.12,54.16,31730.0,53.9367,54.1941,53.5705,53.6101,31730.0
2020-05-29 11:00:00,54.2,54.52,53.96,54.02,29492.0,53.6497,53.9664,53.4121,53.4715,29492.0
2020-05-29 11:30:00,54.09,54.68,54.08,54.43,21628.0,53.5408,54.1248,53.5309,53.8773,21628.0
2020-05-29 12:00:00,54.45,54.62,54.22,54.61,30497.0,53.8971,54.0654,53.6695,54.0555,30497.0
2020-05-29 12:30:00,54.56,54.76,54.27,54.68,23372.0,54.006,54.204,53.719,54.1248,23372.0
2020-05-29 13:00:00,54.66,54.66,54.34,54.47,19494.0,54.105,54.105,53.7883,53.9169,19494.0
2020-05-29 13:30:00,54.48,54.64,54.42,54.49,24428.0,53.9268,54.0852,53.8674,53.9367,24428.0
2020-05-29 14:00:00,54.48,54.79,54.42,54.6,31804.0,53.9268,54.2337,53.8674,54.0456,31804.0
2020-05-29 14:30:00,54.62,55.51,54.6,55.49,79721.0,54.0654,54.9464,54.0456,54.9266,79721.0
2020-05-29 15:00:00,55.42,55.72,55.1,55.18,89746.0,54.8573,55.1542,54.5405,54.6197,89746.0
2020-05-29 15:30:00,55.22,55.44,54.81,55.08,148287.0,54.6593,54.8771,54.2535,54.5207,148287.0
2020-06-01 09:30:00,55.09,55.99,54.61,55.46,81587.0,54.5306,55.4215,54.0555,54.8969,81587.0
2020-06-01 10:00:00,55.43,56.36,55.17,56.33,111329.0,54.8672,55.7877,54.6098,55.7581,111329.0
2020-06-01 10:30:00,56.31,56.55,56.03,56.09,90062.0,55.7383,55.9758,55.4611,55.5205,90062.0
2020-06-01 11:00:00,56.01,56.26,55.69,56.02,82557.0,55.4413,55.6888,55.1245,55.4512,82557.0
2020-06-01 11:30:00,56.02,56.3,55.94,56.17,152341.0,55.4512,55.7284,55.372,55.5997,152341.0
2020-06-01 12:00:00,56.18,56.28,56.04,56.08,23302.0,55.6096,55.7086,55.471,55.5106,23302.0
2020-06-01 12:30:00,56.12,56.28,56.12,56.27,47127.0,55.5502,55.7086,55.5502,55.6987,47127.0
2020-06-01 13:00:00,56.26,56.81,56.25,56.67,142832.0,55.6888,56.2332,55.6789,56.0946,142832.0
2020-06-01 13:30:00,56.57,56.61,56.35,56.46,40832.0,55.9956,56.0352,55.7778,55.8867,40832.0
2020-06-01 14:00:00,56.44,56.45,56.05,56.19,39308.0,55.8669,55.8768,55.4809,55.6195,39308.0
2020-06-01 14:30:00,56.17,56.2,55.96,56.16,38547.0,55.5997,55.6294,55.3918,55.5898,38547.0
2020-06-01 15:00:00,56.14,56.3,56.0,56.18,58931.0,55.57,55.7284,55.4314,55.6096,58931.0
2020-06-01 15:30:00,56.19,56.37,56.04,56.23,189888.0,55.6195,55.7976,55.471,55.6591,189888.0
2020-06-02 09:30:00,57.16,57.39,56.35,56.77,71625.0,56.5796,56.8073,55.7778,56.1936,71625.0
2020-06-02 10:00:00,56.79,56.85,56.35,56.83,33106.0,56.2134,56.2728,55.7778,56.253,33106.0
2020-06-02 10:30:00,56.84,56.85,55.94,56.06,56947.0,56.2629,56.2728,55.372,55.4908,56947.0
2020-06-02 11:00:00,56.17,56.35,55.88,56.34,44976.0,55.5997,55.7778,55.3126,55.7679,44976.0
2020-06-02 11:30:00,56.27,56.58,56.24,56.35,32203.0,55.6987,56.0055,55.669,55.7778,32203.0
2020-06-02 12:00:00,56.31,56.34,56.01,56.05,64086.0,55.7383,55.7679,55.4413,55.4809,64086.0
2020-06-02 12:30:00,56.03,57.01,55.99,56.96,79474.0,55.4611,56.4311,55.4215,56.3817,79474.0
2020-06-02 13:00:00,56.96,57.2,56.78,56.89,90634.0,56.3817,56.6192,56.2035,56.3124,90634.0
2020-06-02 13:30:00,56.89,57.34,56.71,57.26,116637.0,56.3124,56.7578,56.1342,56.6786,116637.0
2020-06-02 14:00:00,57.26,57.5,56.85,56.85,94842.0,56.6786,56.9162,56.2728,56.2728,94842.0
2020-06-02 14:30:00,56.83,57.48,56.72,57.4,101505.0,56.253,56.8964,56.1441,56.8172,101505.0
2020-06-02 15:00:00,57.4,57.74,57.3,57.51,61457.0,56.8172,57.1537,56.7182,56.9261,61457.0
2020-06-02 15:30:00,57.53,57.58,57.06,57.4,197219.0,56.9459,56.9954,56.4806,56.8172,197219.0
2020-06-03 09:30:00,58.29,59.36,58.13,59.11,92249.0,57.6982,58.7573,57.5398,58.5098,92249.0
2020-06-03 10:00:00,59.11,60.23,59.01,60.19,110452.0,58.5098,59.6185,58.4108,59.5789,110452.0
2020-06-03 10:30:00,60.16,60.95,60.15,60.76,83473.0,59.5492,60.3311,59.5393,60.1431,83473.0
2020-06-03 11:00:00,60.69,61.18,60.6,60.94,69849.0,60.0738,60.5588,59.9847,60.3212,69849.0
2020-06-03 11:30:00,60.96,61.11,60.4,60.59,59727.0,60.341,60.4895,59.7867,59.9748,59727.0
2020-06-03 12:00:00,60.59,60.63,59.79,59.94,37001.0,59.9748,60.0144,59.1829,59.3314,37001.0
2020-06-03 12:30:00,59.94,60.07,59.78,60.05,57640.0,59.3314,59.4601,59.173,59.4403,57640.0
2020-06-03 13:00:00,60.09,60.52,60.09,60.27,29481.0,59.4799,59.9055,59.4799,59.658,29481.0
2020-06-03 13:30:00,60.21,60.21,59.85,59.96,40112.0,59.5987,59.5987,59.2423,59.3512,40112.0
2020-06-03 14:00:00,59.95,60.13,59.87,60.1,120592.0,59.3413,59.5195,59.2621,59.4898,120592.0
2020-06-03 14:30:00,60.08,60.15,59.83,59.94,51164.0,59.47,59.5393,59.2225,59.3314,51164.0
2020-06-03 15:00:00,59.94,59.95,59.66,59.7,44914.0,59.3314,59.3413,59.0542,59.0938,44914.0
2020-06-03 15:30:00,59.67,59.96,59.38,59.9,242581.0,59.0641,59.3512,58.7771,59.2918,242581.0
2020-06-04 09:30:00,60.17,60.25,58.26,59.05,79371.0,59.5591,59.6382,57.6685,58.4504,79371.0
2020-06-04 10:00:00,59.09,60.01,58.88,59.96,43170.0,58.49,59.4007,58.2822,59.3512,43170.0
2020-06-04 10:30:00,60.0,61.06,59.8,61.06,92173.0,59.3908,60.44,59.1928,60.44,92173.0
2020-06-04 11:00:00,60.99,61.59,59.72,59.88,143162.0,60.3707,60.9646,59.1136,59.272,143162.0
2020-06-04 11:30:00,59.91,60.32,59.83,60.18,54365.0,59.3017,59.7075,59.2225,59.569,54365.0
2020-06-04 12:00:00,60.29,60.77,59.98,60.05,61296.0,59.6778,60.153,59.371,59.4403,61296.0
2020-06-04 12:30:00,59.97,60.07,59.6,59.95,26546.0,59.3611,59.4601,58.9948,59.3413,26546.0
2020-06-04 13:00:00,59.92,60.09,59.79,60.02,31887.0,59.3116,59.4799,59.1829,59.4106,31887.0
2020-06-04 13:30:00,60.03,60.65,60.02,60.63,37458.0,59.4205,60.0342,59.4106,60.0144,37458.0
2020-06-04 14:00:00,60.62,60.95,60.55,60.78,35021.0,60.0045,60.3311,59.9352,60.1629,35021.0
2020-06-04 14:30:00,60.81,61.17,60.51,60.8,73098.0,60.1926,60.5489,59.8956,60.1827,73098.0
2020-06-04 15:00:00,60.77,61.03,60.52,60.9,104346.0,60.153,60.4103,59.9055,60.2816,104346.0
2020-06-04 15:30:00,60.91,61.23,60.66,61.22,163316.0,60.2915,60.6083,60.0441,60.5984,163316.0
2020-06-05 09:30:00,66.34,68.17,65.33,65.45,542571.0,65.6664,67.4778,64.6667,64.7855,542571.0
2020-06-05 10:00:00,65.68,65.86,64.82,65.06,369788.0,65.0131,65.1913,64.1618,64.3994,369788.0
2020-06-05 10:30:00,65.1,65.38,64.37,65.17,240884.0,64.439,64.7162,63.7164,64.5083,240884.0
2020-06-05 11:00:00,65.18,65.3,64.78,65.01,125634.0,64.5182,64.637,64.1223,64.3499,125634.0
2020-06-05 11:30:00,65.04,65.08,64.56,64.7,160756.0,64.3796,64.4192,63.9045,64.0431,160756.0
2020-06-05 12:00:00,64.74,64.92,64.13,64.62,190167.0,64.0827,64.2608,63.4789,63.9639,190167.0
2020-06-05 12:30:00,64.61,64.94,64.27,64.87,208003.0,63.954,64.2806,63.6174,64.2113,208003.0
2020-06-05 13:00:00,64.87,64.89,64.34,64.39,78799.0,64.2113,64.2311,63.6867,63.7362,78799.0
2020-06-05 13:30:00,64.41,64.5,64.02,64.06,179188.0,63.756,63.8451,63.37,63.4096,179188.0
2020-06-05 14:00:00,64.09,64.35,63.81,64.14,186922.0,63.4393,63.6966,63.1621,63.4888,186922.0
2020-06-05 14:30:00,64.19,64.47,63.51,63.98,131915.0,63.5382,63.8154,62.8651,63.3304,131915.0
2020-06-05 15:00:00,63.99,64.01,63.25,63.65,173074.0,63.3403,63.3601,62.6078,63.0037,173074.0
2020-06-05 15:30:00,63.63,63.72,63.18,63.49,283122.0,62.9839,63.073,62.5385,62.8454,283122.0
2020-06-08 09:30:00,68.09,68.14,65.34,66.88,424828.0,67.3986,67.4481,64.6766,66.2009,424828.0
2020-06-08 10:00:00,66.94,67.5,66.67,67.05,255779.0,66.2603,66.8146,65.9931,66.3692,255779.0
2020-06-08 10:30:00,67.08,67.18,66.11,66.78,101300.0,66.3989,66.4979,65.4387,66.1019,101300.0
2020-06-08 11:00:00,66.79,66.96,66.36,66.52,107219.0,66.1118,66.2801,65.6862,65.8446,107219.0
2020-06-08 11:30:00,66.5,67.09,66.3,66.95,102278.0,65.8248,66.4088,65.6268,66.2702,102278.0
2020-06-08 12:00:00,66.9,67.12,66.74,66.88,93655.0,66.2207,66.4385,66.0624,66.2009,93655.0
2020-06-08 12:30:00,66.88,66.88,66.51,66.72,94883.0,66.2009,66.2009,65.8347,66.0426,94883.0
2020-06-08 13:00:00,66.69,66.76,66.5,66.75,67914.0,66.0129,66.0822,65.8248,66.0723,67914.0
2020-06-08 13:30:00,66.72,66.99,66.63,66.82,81809.0,66.0426,66.3098,65.9535,66.1415,81809.0
2020-06-08 14:00:00,66.83,67.08,66.77,66.88,97354.0,66.1514,66.3989,66.092,66.2009,97354.0
2020-06-08 14:30:00,66.87,67.2,66.75,67.02,108707.0,66.191,66.5177,66.0723,66.3395,108707.0
2020-06-08 15:00:00,66.99,67.51,66.84,67.23,173413.0,66.3098,66.8245,66.1613,66.5474,173413.0
2020-06-08 15:30:00,67.21,67.53,67.11,67.5,334007.0,66.5276,66.8443,66.4286,66.8146,334007.0
2020-06-09 09:30:00,65.43,65.43,63.15,63.41,193152.0,64.7657,64.7657,62.5088,62.7662,193152.0
2020-06-09 10:00:00,63.46,63.46,62.38,63.24,144480.0,62.8157,62.8157,61.7466,62.5979,144480.0
2020-06-09 10:30:00,63.19,64.77,63.17,64.17,103348.0,62.5484,64.1124,62.5286,63.5184,103348.0
2020-06-09 11:00:00,64.06,64.06,63.27,63.29,61126.0,63.4096,63.4096,62.6276,62.6474,61126.0
2020-06-09 11:30:00,63.23,63.34,62.67,62.67,83209.0,62.588,62.6969,62.0337,62.0337,83209.0
2020-06-09 12:00:00,62.66,62.81,62.2,62.57,111444.0,62.0238,62.1723,61.5685,61.9347,111444.0
2020-06-09 12:30:00,62.57,63.13,62.56,63.1,73542.0,61.9347,62.489,61.9248,62.4593,73542.0
2020-06-09 13:00:00,63.1,63.16,62.89,63.14,87434.0,62.4593,62.5187,62.2514,62.4989,87434.0
2020-06-09 13:30:00,63.13,63.39,62.8,62.86,106948.0,62.489,62.7464,62.1624,62.2217,106948.0
2020-06-09 14:00:00,62.83,63.0,62.49,62.61,123916.0,62.1921,62.3603,61.8555,61.9743,123916.0
2020-06-09 14:30:00,62.62,62.92,62.56,62.77,64010.0,61.9842,62.2811,61.9248,62.1327,64010.0
2020-06-09 15:00:00,62.76,63.12,62.69,63.1,67132.0,62.1228,62.4791,62.0535,62.4593,67132.0
2020-06-09 15:30:00,63.1,63.18,62.75,62.97,181400.0,62.4593,62.5385,62.1129,62.3306,181400.0
2020-06-10 09:30:00,62.45,62.52,60.07,61.27,177491.0,61.8159,61.8852,59.4601,60.6479,177491.0
2020-06-10 10:00:00,61.1,61.17,58.64,59.16,86228.0,60.4796,60.5489,58.0446,58.5593,86228.0
2020-06-10 10:30:00,59.26,60.31,59.25,59.43,53110.0,58.6583,59.6976,58.6484,58.8266,53110.0
2020-06-10 11:00:00,59.36,60.6,59.28,60.57,40074.0,58.7573,59.9847,58.6781,59.955,40074.0
2020-06-10 11:30:00,60.57,61.66,60.29,61.66,52729.0,59.955,61.0339,59.6778,61.0339,52729.0
2020-06-10 12:00:00,61.54,62.0,61.08,61.08,77134.0,60.9152,61.3705,60.4598,60.4598,77134.0
2020-06-10 12:30:00,61.18,61.31,60.9,61.31,35412.0,60.5588,60.6875,60.2816,60.6875,35412.0
2020-06-10 13:00:00,61.24,61.47,60.95,61.3,38122.0,60.6182,60.8459,60.3311,60.6776,38122.0
2020-06-10 13:30:00,61.32,61.75,61.31,61.55,27171.0,60.6974,61.123,60.6875,60.925,27171.0
2020-06-10 14:00:00,61.51,62.28,61.11,62.0,31661.0,60.8855,61.6476,60.4895,61.3705,31661.0
2020-06-10 14:30:00,62.01,62.06,60.29,60.45,54487.0,61.3804,61.4299,59.6778,59.8362,54487.0
2020-06-10 15:00:00,60.43,60.52,59.87,60.47,85328.0,59.8164,59.9055,59.2621,59.856,85328.0
2020-06-10 15:30:00,60.5,60.66,59.76,59.83,113030.0,59.8857,60.0441,59.1532,59.2225,113030.0
2020-06-11 09:30:00,54.51,56.49,54.0,56.26,197385.0,53.9565,55.9164,53.4517,55.6888,197385.0
2020-06-11 10:00:00,56.26,57.18,55.83,56.38,77716.0,55.6888,56.5994,55.2631,55.8075,77716.0
2020-06-11 10:30:00,56.5,56.94,56.23,56.24,72527.0,55.9263,56.3619,55.6591,55.669,72527.0
2020-06-11 11:00:00,56.24,56.78,56.01,56.19,50856.0,55.669,56.2035,55.4413,55.6195,50856.0
2020-06-11 11:30:00,56.28,56.3,55.49,55.71,57708.0,55.7086,55.7284,54.9266,55.1443,57708.0
2020-06-11 12:00:00,55.68,55.79,54.92,55.11,33032.0,55.1147,55.2235,54.3624,54.5504,33032.0
2020-06-11 12:30:00,55.11,55.55,54.81,54.95,24646.0,54.5504,54.986,54.2535,54.3921,24646.0
2020-06-11 13:00:00,55.02,55.98,55.01,55.52,33952.0,54.4614,55.4116,54.4515,54.9563,33952.0
2020-06-11 13:30:00,55.56,55.77,55.24,55.59,26546.0,54.9959,55.2037,54.6791,55.0256,26546.0
2020-06-11 14:00:00,55.64,55.65,55.25,55.38,33564.0,55.0751,55.085,54.689,54.8177,33564.0
2020-06-11 14:30:00,55.39,55.5,54.68,54.88,55989.0,54.8276,54.9365,54.1248,54.3228,55989.0
2020-06-11 15:00:00,54.85,55.01,54.4,54.58,64820.0,54.2931,54.4515,53.8476,54.0258,64820.0
2020-06-11 15:30:00,54.54,54.79,54.22,54.24,192180.0,53.9862,54.2337,53.6695,53.6893,192180.0
2020-06-12 09:30:00,57.87,57.99,56.42,57.68,94288.0,57.2824,57.4012,55.8471,57.0943,94288.0
2020-06-12 10:00:00,57.46,58.0,56.75,56.77,39221.0,56.8766,57.4111,56.1738,56.1936,39221.0
2020-06-12 10:30:00,56.73,56.86,55.4,55.4,31591.0,56.154,56.2827,54.8375,54.8375,31591.0
2020-06-12 11:00:00,55.45,55.87,54.61,55.35,43241.0,54.887,55.3027,54.0555,54.788,43241.0
2020-06-12 11:30:00,55.25,55.95,55.03,55.95,33251.0,54.689,55.3819,54.4713,55.3819,33251.0
2020-06-12 12:00:00,55.96,56.2,55.79,55.96,34087.0,55.3918,55.6294,55.2235,55.3918,34087.0
2020-06-12 12:30:00,55.94,56.37,55.78,56.15,28425.0,55.372,55.7976,55.2136,55.5799,28425.0
2020-06-12 13:00:00,56.21,56.22,55.5,55.55,17086.0,55.6393,55.6492,54.9365,54.986,17086.0
2020-06-12 13:30:00,55.51,55.6,54.81,54.88,29211.0,54.9464,55.0355,54.2535,54.3228,29211.0
2020-06-12 14:00:00,54.89,55.41,54.82,55.35,33797.0,54.3327,54.8474,54.2634,54.788,33797.0
2020-06-12 14:30:00,55.31,55.51,55.04,55.3,21979.0,54.7484,54.9464,54.4811,54.7385,21979.0
2020-06-12 15:00:00,55.47,55.73,55.2,55.27,29765.0,54.9068,55.1641,54.6395,54.7088,29765.0
2020-06-12 15:30:00,55.35,55.99,55.23,55.88,138540.0,54.788,55.4215,54.6692,55.3126,138540.0
2020-06-15 09:30:00,53.02,53.71,52.62,53.43,99869.0,52.4817,53.1647,52.0857,52.8875,99869.0
2020-06-15 10:00:00,53.39,54.49,53.23,53.86,47701.0,52.8479,53.9367,52.6895,53.3131,47701.0
2020-06-15 10:30:00,53.86,54.75,53.55,54.62,41743.0,53.3131,54.1941,53.0063,54.0654,41743.0
2020-06-15 11:00:00,54.61,55.1,54.49,54.58,29203.0,54.0555,54.5405,53.9367,54.0258,29203.0
2020-06-15 11:30:00,54.6,54.71,54.14,54.54,30690.0,54.0456,54.1545,53.5903,53.9862,30690.0
2020-06-15 12:00:00,54.62,55.43,54.58,55.39,38659.0,54.0654,54.8672,54.0258,54.8276,38659.0
2020-06-15 12:30:00,55.39,55.87,55.14,55.8,22817.0,54.8276,55.3027,54.5801,55.2334,22817.0
2020-06-15 13:00:00,55.91,56.39,55.52,55.81,28737.0,55.3423,55.8174,54.9563,55.2433,28737.0
2020-06-15 13:30:00,55.7,55.7,54.85,55.06,44387.0,55.1344,55.1344,54.2931,54.5009,44387.0
2020-06-15 14:00:00,55.09,56.31,55.09,55.95,37726.0,54.5306,55.7383,54.5306,55.3819,37726.0
2020-06-15 14:30:00,56.04,56.05,55.36,55.36,20831.0,55.471,55.4809,54.7979,54.7979,20831.0
2020-06-15 15:00:00,55.38,55.89,55.24,55.25,30211.0,54.8177,55.3225,54.6791,54.689,30211.0
2020-06-15 15:30:00,55.26,55.62,55.03,55.45,101454.0,54.6989,55.0553,54.4713,54.887,101454.0
2020-06-16 09:30:00,58.51,58.86,57.6,58.11,89500.0,57.9159,58.2624,57.0152,57.52,89500.0
2020-06-16 10:00:00,58.07,58.56,57.8,58.35,61664.0,57.4804,57.9654,57.2131,57.7575,61664.0
2020-06-16 10:30:00,58.32,58.38,55.62,55.62,147185.0,57.7278,57.7872,55.0553,55.0553,147185.0
2020-06-16 11:00:00,55.73,56.81,55.12,56.81,51727.0,55.1641,56.2332,54.5603,56.2332,51727.0
2020-06-16 11:30:00,56.81,57.07,56.31,56.35,19523.0,56.2332,56.4905,55.7383,55.7778,19523.0
2020-06-16 12:00:00,56.5,56.5,55.93,56.31,29308.0,55.9263,55.9263,55.3621,55.7383,29308.0
2020-06-16 12:30:00,56.47,56.81,56.4,56.53,32638.0,55.8966,56.2332,55.8273,55.956,32638.0
2020-06-16 13:00:00,56.56,57.02,56.47,56.72,32767.0,55.9857,56.441,55.8966,56.1441,32767.0
2020-06-16 13:30:00,56.71,56.71,56.02,56.14,16811.0,56.1342,56.1342,55.4512,55.57,16811.0
2020-06-16 14:00:00,56.2,57.1,56.2,56.97,27601.0,55.6294,56.5202,55.6294,56.3916,27601.0
2020-06-16 14:30:00,57.09,57.14,56.51,56.6,21071.0,56.5103,56.5598,55.9362,56.0253,21071.0
2020-06-16 15:00:00,56.62,56.73,56.21,56.73,31370.0,56.0451,56.154,55.6393,56.154,31370.0
2020-06-16 15:30:00,56.7,56.9,56.29,56.68,112020.0,56.1243,56.3223,55.7185,56.1045,112020.0
2020-06-17 09:30:00,56.2,56.49,55.41,55.68,72156.0,55.6294,55.9164,54.8474,55.1147,72156.0
2020-06-17 10:00:00,55.63,56.25,55.17,55.21,56080.0,55.0652,55.6789,54.6098,54.6494,56080.0
2020-06-17 10:30:00,55.16,55.89,55.1,55.73,22194.0,54.5999,55.3225,54.5405,55.1641,22194.0
2020-06-17 11:00:00,55.75,56.05,55.52,55.97,20691.0,55.1839,55.4809,54.9563,55.4017,20691.0
2020-06-17 11:30:00,55.96,56.72,55.93,56.52,65899.0,55.3918,56.1441,55.3621,55.9461,65899.0
2020-06-17 12:00:00,56.52,56.71,56.08,56.24,31938.0,55.9461,56.1342,55.5106,55.669,31938.0
2020-06-17 12:30:00,56.27,56.49,55.66,55.72,27118.0,55.6987,55.9164,55.0949,55.1542,27118.0
2020-06-17 13:00:00,55.76,55.88,55.64,55.81,10549.0,55.1938,55.3126,55.0751,55.2433,10549.0
2020-06-17 13:30:00,55.8,56.01,55.77,55.93,32214.0,55.2334,55.4413,55.2037,55.3621,32214.0
2020-06-17 14:00:00,55.98,55.98,55.35,55.48,73771.0,55.4116,55.4116,54.788,54.9167,73771.0
2020-06-17 14:30:00,55.51,55.87,55.42,55.42,35519.0,54.9464,55.3027,54.8573,54.8573,35519.0
2020-06-17 15:00:00,55.42,55.46,55.08,55.16,36712.0,54.8573,54.8969,54.5207,54.5999,36712.0
2020-06-17 15:30:00,55.15,55.22,54.79,54.88,100245.0,54.59,54.6593,54.2337,54.3228,100245.0
2020-06-18 09:30:00,54.01,56.04,53.75,55.46,78230.0,53.4616,55.471,53.2042,54.8969,78230.0
2020-06-18 10:00:00,55.41,56.67,55.4,56.45,33610.0,54.8474,56.0946,54.8375,55.8768,33610.0
2020-06-18 10:30:00,56.4,56.75,56.19,56.38,21270.0,55.8273,56.1738,55.6195,55.8075,21270.0
2020-06-18 11:00:00,56.32,56.47,55.71,55.81,23185.0,55.7482,55.8966,55.1443,55.2433,23185.0
2020-06-18 11:30:00,55.95,56.15,55.47,55.6,21487.0,55.3819,55.5799,54.9068,55.0355,21487.0
2020-06-18 12:00:00,55.64,55.94,55.51,55.83,37801.0,55.0751,55.372,54.9464,55.2631,37801.0
2020-06-18 12:30:00,55.81,55.85,55.55,55.8,15158.0,55.2433,55.2829,54.986,55.2334,15158.0
2020-06-18 13:00:00,55.8,56.03,55.8,55.89,14152.0,55.2334,55.4611,55.2334,55.3225,14152.0
2020-06-18 13:30:00,55.96,56.01,55.85,55.93,13664.0,55.3918,55.4413,55.2829,55.3621,13664.0
2020-06-18 14:00:00,55.9,55.9,55.59,55.73,24407.0,55.3324,55.3324,55.0256,55.1641,24407.0
2020-06-18 14:30:00,55.74,55.89,55.25,55.32,25252.0,55.174,55.3225,54.689,54.7583,25252.0
2020-06-18 15:00:00,55.3,55.61,55.26,55.6,35935.0,54.7385,55.0454,54.6989,55.0355,35935.0
2020-06-18 15:30:00,55.6,56.06,55.45,55.59,88497.0,55.0355,55.4908,54.887,55.0256,88497.0
2020-06-19 09:30:00,56.5,56.5,55.07,55.21,51454.0,55.9263,55.9263,54.5108,54.6494,51454.0
2020-06-19 10:00:00,55.26,55.89,55.11,55.14,24470.0,54.6989,55.3225,54.5504,54.5801,24470.0
2020-06-19 10:30:00,55.06,55.49,54.87,55.22,25497.0,54.5009,54.9266,54.3129,54.6593,25497.0
2020-06-19 11:00:00,55.15,55.36,54.96,55.06,11214.0,54.59,54.7979,54.402,54.5009,11214.0
2020-06-19 11:30:00,55.02,55.04,54.82,54.95,26302.0,54.4614,54.4811,54.2634,54.3921,26302.0
2020-06-19 12:00:00,54.94,54.94,53.59,53.88,48518.0,54.3822,54.3822,53.0459,53.3329,48518.0
2020-06-19 12:30:00,53.91,54.06,53.68,53.87,24280.0,53.3626,53.5111,53.135,53.323,24280.0
2020-06-19 13:00:00,53.91,53.93,53.25,53.39,21729.0,53.3626,53.3824,52.7093,52.8479,21729.0
2020-06-19 13:30:00,53.28,53.49,52.85,52.87,36708.0,52.739,52.9469,52.3134,52.3332,36708.0
2020-06-19 14:00:00,52.95,53.07,52.66,52.9,50820.0,52.4124,52.5312,52.1253,52.3629,50820.0
2020-06-19 14:30:00,52.92,53.65,52.73,53.61,32476.0,52.3827,53.1053,52.1946,53.0657,32476.0
2020-06-19 15:00:00,53.58,53.75,53.38,53.46,26441.0,53.036,53.2042,52.838,52.9172,26441.0
2020-06-19 15:30:00,53.48,53.63,53.01,53.06,186485.0,52.937,53.0855,52.4718,52.5213,186485.0
2020-06-22 09:30:00,52.54,52.76,51.35,52.08,53037.0,52.0065,52.2243,50.8286,51.5512,53037.0
2020-06-22 10:00:00,52.09,52.39,51.81,52.28,37701.0,51.5611,51.8581,51.2839,51.7492,37701.0
2020-06-22 10:30:00,52.32,52.38,51.57,51.57,32066.0,51.7888,51.8482,51.0464,51.0464,32066.0
2020-06-22 11:00:00,51.55,52.18,51.52,51.98,20407.0,51.0266,51.6502,50.9969,51.4522,20407.0
2020-06-22 11:30:00,52.0,52.38,51.97,52.37,15194.0,51.472,51.8482,51.4423,51.8383,15194.0
2020-06-22 12:00:00,52.34,52.78,52.33,52.77,16389.0,51.8086,52.2441,51.7987,52.2342,16389.0
2020-06-22 12:30:00,52.78,53.3,52.7,53.27,19957.0,52.2441,52.7588,52.1649,52.7291,19957.0
2020-06-22 13:00:00,53.32,53.37,52.96,53.03,13307.0,52.7786,52.8281,52.4223,52.4916,13307.0
2020-06-22 13:30:00,53.01,53.31,52.89,53.08,47405.0,52.4718,52.7687,52.353,52.5411,47405.0
2020-06-22 14:00:00,53.07,53.14,52.7,53.02,15929.0,52.5312,52.6004,52.1649,52.4817,15929.0
2020-06-22 14:30:00,53.03,53.26,53.01,53.16,15188.0,52.4916,52.7192,52.4718,52.6202,15188.0
2020-06-22 15:00:00,53.16,53.42,53.07,53.12,93396.0,52.6202,52.8776,52.5312,52.5806,93396.0
2020-06-22 15:30:00,53.12,53.55,53.09,53.31,103884.0,52.5806,53.0063,52.5509,52.7687,103884.0
2020-06-23 09:30:00,53.84,54.0,53.0,53.43,73013.0,53.2933,53.4517,52.4619,52.8875,73013.0
2020-06-23 10:00:00,53.48,53.55,52.94,53.16,43715.0,52.937,53.0063,52.4025,52.6202,43715.0
2020-06-23 10:30:00,53.14,53.2,52.75,52.83,20472.0,52.6004,52.6598,52.2144,52.2936,20472.0
2020-06-23 11:00:00,52.84,52.87,52.31,52.38,30203.0,52.3035,52.3332,51.7789,51.8482,30203.0
2020-06-23 11:30:00,52.38,52.48,52.12,52.37,33944.0,51.8482,51.9471,51.5908,51.8383,33944.0
2020-06-23 12:00:00,52.39,52.65,52.35,52.55,17308.0,51.8581,52.1154,51.8185,52.0164,17308.0
2020-06-23 12:30:00,52.56,52.61,52.18,52.24,45137.0,52.0263,52.0758,51.6502,51.7096,45137.0
2020-06-23 13:00:00,52.18,52.39,52.11,52.29,31854.0,51.6502,51.8581,51.5809,51.7591,31854.0
2020-06-23 13:30:00,52.32,52.72,52.27,52.54,35023.0,51.7888,52.1847,51.7393,52.0065,35023.0
2020-06-23 14:00:00,52.52,52.94,52.39,52.94,19648.0,51.9867,52.4025,51.8581,52.4025,19648.0
2020-06-23 14:30:00,52.95,53.19,52.79,53.11,25617.0,52.4124,52.6499,52.254,52.5707,25617.0
2020-06-23 15:00:00,53.07,53.44,52.84,53.41,36723.0,52.5312,52.8974,52.3035,52.8677,36723.0
2020-06-23 15:30:00,53.43,53.43,52.95,53.09,90145.0,52.8875,52.8875,52.4124,52.5509,90145.0
2020-06-24 09:30:00,52.21,52.21,51.04,51.04,75333.0,51.6799,51.6799,50.5218,50.5218,75333.0
2020-06-24 10:00:00,51.14,51.37,50.87,51.2,101049.0,50.6207,50.8484,50.3535,50.6801,101049.0
2020-06-24 10:30:00,51.17,51.48,51.12,51.45,90278.0,50.6504,50.9573,50.601,50.9276,90278.0
2020-06-24 11:00:00,51.43,51.43,50.49,50.77,48260.0,50.9078,50.9078,49.9773,50.2545,48260.0
2020-06-24 11:30:00,50.73,50.73,49.59,50.14,68473.0,50.2149,50.2149,49.0865,49.6309,68473.0
2020-06-24 12:00:00,50.09,50.56,50.06,50.46,37445.0,49.5814,50.0466,49.5517,49.9477,37445.0
2020-06-24 12:30:00,50.46,51.0,50.33,50.96,33236.0,49.9477,50.4822,49.819,50.4426,33236.0
2020-06-24 13:00:00,50.95,51.12,50.73,50.73,57414.0,50.4327,50.601,50.2149,50.2149,57414.0
2020-06-24 13:30:00,50.71,50.72,49.97,50.25,38954.0,50.1951,50.205,49.4626,49.7398,38954.0
2020-06-24 14:00:00,50.26,50.73,50.1,50.68,25016.0,49.7497,50.2149,49.5913,50.1654,25016.0
2020-06-24 14:30:00,50.69,51.0,50.22,50.22,77926.0,50.1753,50.4822,49.7101,49.7101,77926.0
2020-06-24 15:00:00,50.18,50.43,49.82,50.08,198284.0,49.6705,49.918,49.3142,49.5715,198284.0
2020-06-24 15:30:00,50.08,50.37,49.83,49.92,151462.0,49.5715,49.8586,49.324,49.4131,151462.0
2020-06-25 09:30:00,49.1,49.2,47.89,49.2,105113.0,48.6015,48.7004,47.4037,48.7004,105113.0
2020-06-25 10:00:00,49.11,49.5,48.77,49.2,38398.0,48.6114,48.9974,48.2748,48.7004,38398.0
2020-06-25 10:30:00,49.28,49.28,48.05,48.22,39286.0,48.7796,48.7796,47.5621,47.7304,39286.0
2020-06-25 11:00:00,48.22,48.71,47.86,48.22,53784.0,47.7304,48.2154,47.3741,47.7304,53784.0
2020-06-25 11:30:00,48.17,48.27,48.0,48.06,30681.0,47.6809,47.7799,47.5126,47.572,30681.0
2020-06-25 12:00:00,48.09,48.25,48.02,48.1,47339.0,47.6017,47.7601,47.5324,47.6116,47339.0
2020-06-25 12:30:00,48.1,48.37,48.1,48.26,34528.0,47.6116,47.8789,47.6116,47.77,34528.0
2020-06-25 13:00:00,48.27,48.65,48.18,48.57,22192.0,47.7799,48.156,47.6908,48.0768,22192.0
2020-06-25 13:30:00,48.59,48.67,48.39,48.43,17965.0,48.0966,48.1758,47.8987,47.9383,17965.0
2020-06-25 14:00:00,48.43,48.55,48.22,48.4,29619.0,47.9383,48.057,47.7304,47.9086,29619.0
2020-06-25 14:30:00,48.4,48.4,48.11,48.27,25201.0,47.9086,47.9086,47.6215,47.7799,25201.0
2020-06-25 15:00:00,48.24,48.95,48.13,48.89,53795.0,47.7502,48.453,47.6413,48.3936,53795.0
2020-06-25 15:30:00,48.9,49.23,48.78,49.15,181700.0,48.4035,48.7301,48.2847,48.651,181700.0
2020-06-26 09:30:00,48.66,49.15,48.3,48.38,57460.0,48.1659,48.651,47.8096,47.8888,57460.0
2020-06-26 10:00:00,48.48,48.5,47.42,47.67,93980.0,47.9878,48.0076,46.9385,47.186,93980.0
2020-06-26 10:30:00,47.62,47.65,46.93,47.35,99000.0,47.1365,47.1662,46.4535,46.8692,99000.0
2020-06-26 11:00:00,47.49,47.63,47.34,47.53,56044.0,47.0078,47.1464,46.8593,47.0474,56044.0
2020-06-26 11:30:00,47.54,47.78,47.42,47.49,35027.0,47.0573,47.2949,46.9385,47.0078,35027.0
2020-06-26 12:00:00,47.46,47.77,47.38,47.6,48029.0,46.9781,47.285,46.8989,47.1167,48029.0
2020-06-26 12:30:00,47.61,47.79,47.51,47.57,45265.0,47.1266,47.3048,47.0276,47.087,45265.0
2020-06-26 13:00:00,47.53,47.68,47.26,47.27,73765.0,47.0474,47.1959,46.7801,46.79,73765.0
2020-06-26 13:30:00,47.25,47.32,47.0,47.07,65581.0,46.7702,46.8395,46.5228,46.5921,65581.0
2020-06-26 14:00:00,47.08,47.26,46.97,47.09,43108.0,46.602,46.7801,46.4931,46.6119,43108.0
2020-06-26 14:30:00,47.12,47.25,46.9,47.04,49385.0,46.6416,46.7702,46.4238,46.5624,49385.0
2020-06-26 15:00:00,47.07,47.27,46.96,47.09,72563.0,46.5921,46.79,46.4832,46.6119,72563.0
2020-06-26 15:30:00,47.07,47.56,46.96,47.27,127636.0,46.5921,47.0771,46.4832,46.79,127636.0
2020-06-29 09:30:00,47.78,48.45,46.81,48.32,89729.0,47.2949,47.9581,46.3347,47.8294,89729.0
2020-06-29 10:00:00,48.26,48.9,48.26,48.73,38708.0,47.77,48.4035,47.77,48.2352,38708.0
2020-06-29 10:30:00,48.77,49.61,48.76,49.29,36470.0,48.2748,49.1063,48.2649,48.7895,36470.0
2020-06-29 11:00:00,49.34,49.41,48.66,49.07,15873.0,48.839,48.9083,48.1659,48.5718,15873.0
2020-06-29 11:30:00,49.09,49.34,48.94,49.07,21382.0,48.5916,48.839,48.4431,48.5718,21382.0
2020-06-29 12:00:00,49.1,50.45,49.1,50.32,91808.0,48.6015,49.9378,48.6015,49.8091,91808.0
2020-06-29 12:30:00,50.36,50.9,50.24,50.32,126676.0,49.8487,50.3832,49.7299,49.8091,126676.0
2020-06-29 13:00:00,50.22,50.76,50.15,50.72,44354.0,49.7101,50.2446,49.6408,50.205,44354.0
2020-06-29 13:30:00,50.7,50.73,50.18,50.22,22524.0,50.1852,50.2149,49.6705,49.7101,22524.0
2020-06-29 14:00:00,50.2,50.44,50.09,50.18,49628.0,49.6903,49.9279,49.5814,49.6705,49628.0
2020-06-29 14:30:00,50.08,50.28,49.94,50.01,49251.0,49.5715,49.7695,49.4329,49.5022,49251.0
2020-06-29 15:00:00,50.02,50.02,49.65,49.89,36368.0,49.5121,49.5121,49.1459,49.3834,36368.0
2020-06-29 15:30:00,49.91,50.52,49.84,50.52,125278.0,49.4032,50.007,49.3339,50.007,125278.0
2020-06-30 09:30:00,50.13,50.55,49.26,49.69,64955.0,49.621,50.0367,48.7598,49.1855,64955.0
2020-06-30 10:00:00,49.89,50.11,49.6,49.77,23513.0,49.3834,49.6012,49.0964,49.2647,23513.0
2020-06-30 10:30:00,49.8,50.34,49.62,50.22,19624.0,49.2944,49.8289,49.1162,49.7101,19624.0
2020-06-30 11:00:00,50.25,50.38,50.08,50.1,27431.0,49.7398,49.8685,49.5715,49.5913,27431.0
2020-06-30 11:30:00,50.02,50.32,49.81,50.32,18346.0,49.5121,49.8091,49.3043,49.8091,18346.0
2020-06-30 12:00:00,50.34,50.7,50.06,50.42,34425.0,49.8289,50.1852,49.5517,49.9081,34425.0
2020-06-30 12:30:00,50.39,50.47,50.05,50.2,20261.0,49.8784,49.9576,49.5418,49.6903,20261.0
2020-06-30 13:00:00,50.23,50.36,49.9,49.96,19883.0,49.72,49.8487,49.3933,49.4527,19883.0
2020-06-30 13:30:00,49.93,50.44,49.9,50.37,20695.0,49.423,49.9279,49.3933,49.8586,20695.0
2020-06-30 14:00:00,50.4,50.56,50.09,50.36,40188.0,49.8883,50.0466,49.5814,49.8487,40188.0
2020-06-30 14:30:00,50.33,50.33,50.03,50.21,28554.0,49.819,49.819,49.522,49.7002,28554.0
2020-06-30 15:00:00,50.19,50.56,50.06,50.47,30194.0,49.6804,50.0466,49.5517,49.9576,30194.0
2020-06-30 15:30:00,50.48,50.69,50.25,50.29,158770.0,49.9674,50.1753,49.7398,49.7794,158770.0
2020-07-01 09:30:00,51.25,52.28,50.92,52.08,67033.0,50.7296,51.7492,50.403,51.5512,67033.0
2020-07-01 10:00:00,52.14,52.72,52.02,52.18,78527.0,51.6106,52.1847,51.4918,51.6502,78527.0
2020-07-01 10:30:00,52.23,52.43,51.2,51.55,64610.0,51.6997,51.8977,50.6801,51.0266,64610.0
2020-07-01 11:00:00,51.6,51.6,51.04,51.09,30597.0,51.0761,51.0761,50.5218,50.5713,30597.0
2020-07-01 11:30:00,51.19,51.54,51.05,51.51,47160.0,50.6702,51.0167,50.5317,50.987,47160.0
2020-07-01 12:00:00,51.52,51.92,51.4,51.65,23486.0,50.9969,51.3928,50.8781,51.1256,23486.0
2020-07-01 12:30:00,51.63,51.77,51.5,51.72,14027.0,51.1058,51.2444,50.9771,51.1949,14027.0
2020-07-01 13:00:00,51.68,51.68,51.21,51.24,14961.0,51.1553,51.1553,50.69,50.7197,14961.0
2020-07-01 13:30:00,51.21,51.27,51.06,51.23,17173.0,50.69,50.7494,50.5416,50.7098,17173.0
2020-07-01 14:00:00,51.33,51.56,51.25,51.4,32112.0,50.8088,51.0365,50.7296,50.8781,32112.0
2020-07-01 14:30:00,51.38,51.41,51.11,51.33,11266.0,50.8583,50.888,50.5911,50.8088,11266.0
2020-07-01 15:00:00,51.32,51.5,51.24,51.48,21993.0,50.7989,50.9771,50.7197,50.9573,21993.0
2020-07-01 15:30:00,51.5,51.54,51.05,51.07,91263.0,50.9771,51.0167,50.5317,50.5515,91263.0
2020-07-02 09:30:00,52.41,53.12,52.2,52.63,92339.0,51.8779,52.5806,51.67,52.0956,92339.0
2020-07-02 10:00:00,52.62,52.63,51.68,51.68,70719.0,52.0857,52.0956,51.1553,51.1553,70719.0
2020-07-02 10:30:00,51.66,52.13,50.72,50.73,63013.0,51.1355,51.6007,50.205,50.2149,63013.0
2020-07-02 11:00:00,50.72,51.42,50.34,51.33,67863.0,50.205,50.8979,49.8289,50.8088,67863.0
2020-07-02 11:30:00,51.29,51.87,51.29,51.5,57586.0,50.7692,51.3433,50.7692,50.9771,57586.0
2020-07-02 12:00:00,51.53,51.7,51.26,51.5,14820.0,51.0068,51.1751,50.7395,50.9771,14820.0
2020-07-02 12:30:00,51.54,51.67,51.45,51.52,15024.0,51.0167,51.1454,50.9276,50.9969,15024.0
2020-07-02 13:00:00,51.55,51.67,51.45,51.55,15691.0,51.0266,51.1454,50.9276,51.0266,15691.0
2020-07-02 13:30:00,51.55,51.56,51.21,51.21,17238.0,51.0266,51.0365,50.69,50.69,17238.0
2020-07-02 14:00:00,51.22,51.77,51.22,51.7,19312.0,50.6999,51.2444,50.6999,51.1751,19312.0
2020-07-02 14:30:00,51.74,52.16,51.73,52.13,51517.0,51.2147,51.6304,51.2048,51.6007,51517.0
2020-07-02 15:00:00,52.1,52.1,51.73,51.94,49823.0,51.571,51.571,51.2048,51.4126,49823.0
2020-07-02 15:30:00,51.94,52.01,51.51,51.58,127152.0,51.4126,51.4819,50.987,51.0563,127152.0
2020-07-06 09:30:00,53.4,54.14,52.69,53.0,290860.0,52.8578,53.5903,52.155,52.4619,290860.0
2020-07-06 10:00:00,53.03,53.03,51.84,52.07,64537.0,52.4916,52.4916,51.3136,51.5413,64537.0
2020-07-06 10:30:00,52.05,52.45,51.83,52.41,38164.0,51.5215,51.9174,51.3037,51.8779,38164.0
2020-07-06 11:00:00,52.44,52.44,51.68,51.77,35110.0,51.9075,51.9075,51.1553,51.2444,35110.0
2020-07-06 11:30:00,51.75,51.87,51.5,51.58,28244.0,51.2246,51.3433,50.9771,51.0563,28244.0
2020-07-06 12:00:00,51.48,52.06,51.45,52.04,30166.0,50.9573,51.5314,50.9276,51.5116,30166.0
2020-07-06 12:30:00,52.04,52.04,51.82,51.97,16318.0,51.5116,51.5116,51.2938,51.4423,16318.0
2020-07-06 13:00:00,52.0,52.32,51.95,52.3,31680.0,51.472,51.7888,51.4225,51.769,31680.0
2020-07-06 13:30:00,52.3,52.34,52.08,52.13,30196.0,51.769,51.8086,51.5512,51.6007,30196.0
2020-07-06 14:00:00,52.15,52.15,51.52,51.52,53006.0,51.6205,51.6205,50.9969,50.9969,53006.0
2020-07-06 14:30:00,51.54,51.82,51.34,51.72,65463.0,51.0167,51.2938,50.8187,51.1949,65463.0
2020-07-06 15:00:00,51.69,51.89,51.67,51.76,78411.0,51.1652,51.3631,51.1454,51.2345,78411.0
2020-07-06 15:30:00,51.78,52.37,51.67,52.35,231361.0,51.2543,51.8383,51.1454,51.8185,231361.0
2020-07-07 09:30:00,51.55,51.75,50.73,51.02,36091.0,51.0266,51.2246,50.2149,50.502,36091.0
2020-07-07 10:00:00,51.02,51.37,50.87,51.08,38709.0,50.502,50.8484,50.3535,50.5614,38709.0
2020-07-07 10:30:00,51.06,51.31,50.73,51.15,40788.0,50.5416,50.789,50.2149,50.6306,40788.0
2020-07-07 11:00:00,51.06,51.11,50.76,50.8,52299.0,50.5416,50.5911,50.2446,50.2842,52299.0
2020-07-07 11:30:00,50.77,50.79,50.48,50.57,24681.0,50.2545,50.2743,49.9674,50.0565,24681.0
2020-07-07 12:00:00,50.57,50.63,50.4,50.54,27200.0,50.0565,50.1159,49.8883,50.0268,27200.0
2020-07-07 12:30:00,50.55,50.59,50.35,50.41,24448.0,50.0367,50.0763,49.8388,49.8982,24448.0
2020-07-07 13:00:00,50.4,50.52,50.29,50.43,30498.0,49.8883,50.007,49.7794,49.918,30498.0
2020-07-07 13:30:00,50.41,50.61,50.36,50.53,27483.0,49.8982,50.0961,49.8487,50.0169,27483.0
2020-07-07 14:00:00,50.5,50.56,50.21,50.25,23306.0,49.9872,50.0466,49.7002,49.7398,23306.0
2020-07-07 14:30:00,50.2,50.21,50.0,50.21,32299.0,49.6903,49.7002,49.4923,49.7002,32299.0
2020-07-07 15:00:00,50.22,50.29,49.95,50.03,44494.0,49.7101,49.7794,49.4428,49.522,44494.0
2020-07-07 15:30:00,50.07,50.07,49.66,49.84,116692.0,49.5616,49.5616,49.1558,49.3339,116692.0
2020-07-08 09:30:00,49.84,50.28,49.26,49.95,57353.0,49.3339,49.7695,48.7598,49.4428,57353.0
2020-07-08 10:00:00,50.0,50.21,49.35,49.41,99358.0,49.4923,49.7002,48.8489,48.9083,99358.0
2020-07-08 10:30:00,49.38,49.55,49.29,49.39,54781.0,48.8786,49.0469,48.7895,48.8885,54781.0
2020-07-08 11:00:00,49.36,49.39,48.98,49.23,32292.0,48.8588,48.8885,48.4827,48.7301,32292.0
2020-07-08 11:30:00,49.35,49.72,49.29,49.71,19710.0,48.8489,49.2152,48.7895,49.2053,19710.0
2020-07-08 12:00:00,49.72,49.86,49.54,49.79,57018.0,49.2152,49.3537,49.037,49.2845,57018.0
2020-07-08 12:30:00,49.83,50.13,49.72,50.02,56196.0,49.324,49.621,49.2152,49.5121,56196.0
2020-07-08 13:00:00,50.0,50.17,49.79,49.8,61943.0,49.4923,49.6606,49.2845,49.2944,61943.0
2020-07-08 13:30:00,49.82,50.09,49.8,49.94,47026.0,49.3142,49.5814,49.2944,49.4329,47026.0
2020-07-08 14:00:00,49.99,50.17,49.82,50.09,50330.0,49.4824,49.6606,49.3142,49.5814,50330.0
2020-07-08 14:30:00,50.08,50.09,49.79,50.05,27241.0,49.5715,49.5814,49.2845,49.5418,27241.0
2020-07-08 15:00:00,50.05,50.35,50.0,50.27,77288.0,49.5418,49.8388,49.4923,49.7596,77288.0
2020-07-08 15:30:00,50.26,50.65,50.2,50.62,140823.0,49.7497,50.1357,49.6903,50.106,140823.0
2020-07-09 09:30:00,50.89,50.89,49.28,49.38,24334.0,50.3733,50.3733,48.7796,48.8786,24334.0
2020-07-09 10:00:00,49.51,49.72,48.86,49.09,32095.0,49.0073,49.2152,48.3639,48.5916,32095.0
2020-07-09 10:30:00,49.07,49.18,48.3,48.43,34168.0,48.5718,48.6806,47.8096,47.9383,34168.0
2020-07-09 11:00:00,48.42,48.57,47.91,48.47,64943.0,47.9284,48.0768,47.4235,47.9779,64943.0
2020-07-09 11:30:00,48.61,48.8,48.35,48.75,29001.0,48.1164,48.3045,47.8591,48.255,29001.0
2020-07-09 12:00:00,48.75,48.95,48.51,48.6,17002.0,48.255,48.453,48.0175,48.1065,17002.0
2020-07-09 12:30:00,48.64,48.82,48.48,48.82,21624.0,48.1461,48.3243,47.9878,48.3243,21624.0
2020-07-09 13:00:00,48.74,49.19,48.73,48.94,21893.0,48.2451,48.6905,48.2352,48.4431,21893.0
2020-07-09 13:30:00,48.96,49.08,48.77,48.77,13489.0,48.4629,48.5817,48.2748,48.2748,13489.0
2020-07-09 14:00:00,48.8,49.72,48.8,49.22,104667.0,48.3045,49.2152,48.3045,48.7202,104667.0
2020-07-09 14:30:00,49.16,49.68,49.05,49.3,106479.0,48.6609,49.1756,48.552,48.7994,106479.0
2020-07-09 15:00:00,49.31,49.35,49.01,49.03,35572.0,48.8093,48.8489,48.5124,48.5322,35572.0
2020-07-09 15:30:00,49.0,49.19,48.83,48.89,93920.0,48.5025,48.6905,48.3342,48.3936,93920.0
2020-07-10 09:30:00,48.58,49.6,48.27,49.22,39189.0,48.0867,49.0964,47.7799,48.7202,39189.0
2020-07-10 10:00:00,49.1,49.1,48.2,48.51,40652.0,48.6015,48.6015,47.7106,48.0175,40652.0
2020-07-10 10:30:00,48.5,49.39,48.45,49.29,25720.0,48.0076,48.8885,47.9581,48.7895,25720.0
2020-07-10 11:00:00,49.3,49.53,48.94,49.25,110801.0,48.7994,49.0271,48.4431,48.7499,110801.0
2020-07-10 11:30:00,49.32,49.51,49.0,49.44,63207.0,48.8192,49.0073,48.5025,48.938,63207.0
2020-07-10 12:00:00,49.44,49.8,49.39,49.48,46198.0,48.938,49.2944,48.8885,48.9776,46198.0
2020-07-10 12:30:00,49.46,49.59,49.3,49.56,78300.0,48.9578,49.0865,48.7994,49.0568,78300.0
2020-07-10 13:00:00,49.5,49.53,49.23,49.33,44563.0,48.9974,49.0271,48.7301,48.8291,44563.0
2020-07-10 13:30:00,49.38,49.85,49.33,49.8,18766.0,48.8786,49.3438,48.8291,49.2944,18766.0
2020-07-10 14:00:00,49.82,49.98,49.65,49.74,18773.0,49.3142,49.4725,49.1459,49.235,18773.0
2020-07-10 14:30:00,49.71,49.87,49.57,49.59,29199.0,49.2053,49.3636,49.0667,49.0865,29199.0
2020-07-10 15:00:00,49.54,49.99,49.52,49.86,28725.0,49.037,49.4824,49.0172,49.3537,28725.0
2020-07-10 15:30:00,49.87,49.98,49.72,49.84,108677.0,49.3636,49.4725,49.2152,49.3339,108677.0
2020-07-13 09:30:00,50.13,50.48,49.12,49.3,39106.0,49.621,49.9674,48.6213,48.7994,39106.0
2020-07-13 10:00:00,49.23,50.13,49.04,50.07,58503.0,48.7301,49.621,48.5421,49.5616,58503.0
2020-07-13 10:30:00,50.15,50.17,49.44,49.88,36045.0,49.6408,49.6606,48.938,49.3735,36045.0
2020-07-13 11:00:00,49.96,50.36,49.75,50.04,43656.0,49.4527,49.8487,49.2449,49.5319,43656.0
2020-07-13 11:30:00,50.02,50.03,49.68,49.78,28003.0,49.5121,49.522,49.1756,49.2746,28003.0
2020-07-13 12:00:00,49.79,49.9,49.55,49.61,22966.0,49.2845,49.3933,49.0469,49.1063,22966.0
2020-07-13 12:30:00,49.61,50.2,49.5,50.15,38821.0,49.1063,49.6903,48.9974,49.6408,38821.0
2020-07-13 13:00:00,50.15,50.44,50.07,50.26,61994.0,49.6408,49.9279,49.5616,49.7497,61994.0
2020-07-13 13:30:00,50.29,50.87,50.27,50.58,50313.0,49.7794,50.3535,49.7596,50.0664,50313.0
2020-07-13 14:00:00,50.59,50.62,49.9,49.95,33313.0,50.0763,50.106,49.3933,49.4428,33313.0
2020-07-13 14:30:00,49.92,50.45,49.81,50.45,21302.0,49.4131,49.9378,49.3043,49.9378,21302.0
2020-07-13 15:00:00,50.39,50.42,49.78,49.78,27119.0,49.8784,49.9081,49.2746,49.2746,27119.0
2020-07-13 15:30:00,49.73,49.8,49.05,49.16,201069.0,49.2251,49.2944,48.552,48.6609,201069.0
2020-07-14 09:30:00,48.76,49.04,48.14,48.91,20514.0,48.2649,48.5421,47.6512,48.4134,20514.0
2020-07-14 10:00:00,48.93,49.14,48.4,49.09,14180.0,48.4332,48.6411,47.9086,48.5916,14180.0
2020-07-14 10:30:00,49.0,49.58,48.98,49.18,28283.0,48.5025,49.0766,48.4827,48.6806,28283.0
2020-07-14 11:00:00,49.21,49.45,48.77,48.87,17147.0,48.7103,48.9479,48.2748,48.3738,17147.0
2020-07-14 11:30:00,48.86,49.16,48.82,49.02,9726.0,48.3639,48.6609,48.3243,48.5223,9726.0
2020-07-14 12:00:00,49.03,49.07,48.84,48.93,9558.0,48.5322,48.5718,48.3441,48.4332,9558.0
2020-07-14 12:30:00,48.92,49.04,48.86,48.87,7433.0,48.4233,48.5421,48.3639,48.3738,7433.0
2020-07-14 13:00:00,48.91,48.99,48.63,48.82,18093.0,48.4134,48.4926,48.1362,48.3243,18093.0
2020-07-14 13:30:00,48.78,49.12,48.7,48.98,9899.0,48.2847,48.6213,48.2055,48.4827,9899.0
2020-07-14 14:00:00,49.0,49.2,48.99,48.99,12654.0,48.5025,48.7004,48.4926,48.4926,12654.0
2020-07-14 14:30:00,49.0,49.09,48.83,49.09,10204.0,48.5025,48.5916,48.3342,48.5916,10204.0
2020-07-14 15:00:00,49.04,49.11,48.79,49.03,16541.0,48.5421,48.6114,48.2946,48.5322,16541.0
2020-07-14 15:30:00,49.04,49.31,48.98,49.27,48544.0,48.5421,48.8093,48.4827,48.7697,48544.0
2020-07-15 09:30:00,51.93,53.46,51.46,53.14,215267.0,51.4027,52.9172,50.9375,52.6004,215267.0
2020-07-15 10:00:00,53.19,53.22,52.27,53.16,138993.0,52.6499,52.6796,51.7393,52.6202,138993.0
2020-07-15 10:30:00,53.21,53.69,53.2,53.49,42198.0,52.6697,53.1449,52.6598,52.9469,42198.0
2020-07-15 11:00:00,53.54,53.54,52.34,53.0,93581.0,52.9964,52.9964,51.8086,52.4619,93581.0
2020-07-15 11:30:00,52.99,53.11,52.34,52.34,136866.0,52.452,52.5707,51.8086,51.8086,136866.0
2020-07-15 12:00:00,52.35,52.81,52.12,52.77,26424.0,51.8185,52.2738,51.5908,52.2342,26424.0
2020-07-15 12:30:00,52.75,53.27,52.68,53.27,38750.0,52.2144,52.7291,52.1451,52.7291,38750.0
2020-07-15 13:00:00,53.25,53.37,53.11,53.19,21087.0,52.7093,52.8281,52.5707,52.6499,21087.0
2020-07-15 13:30:00,53.16,53.37,53.15,53.37,26163.0,52.6202,52.8281,52.6103,52.8281,26163.0
2020-07-15 14:00:00,53.38,53.75,53.12,53.71,50612.0,52.838,53.2042,52.5806,53.1647,50612.0
2020-07-15 14:30:00,53.71,53.95,53.38,53.45,30590.0,53.1647,53.4022,52.838,52.9073,30590.0
2020-07-15 15:00:00,53.46,53.92,53.46,53.91,44118.0,52.9172,53.3725,52.9172,53.3626,44118.0
2020-07-15 15:30:00,53.94,54.15,53.75,54.07,173314.0,53.3923,53.6002,53.2042,53.521,173314.0
2020-07-16 09:30:00,53.06,53.59,52.0,53.05,57578.0,52.5213,53.0459,51.472,52.5114,57578.0
2020-07-16 10:00:00,53.32,53.52,52.68,53.08,22047.0,52.7786,52.9766,52.1451,52.5411,22047.0
2020-07-16 10:30:00,53.14,53.32,52.78,52.88,27217.0,52.6004,52.7786,52.2441,52.3431,27217.0
2020-07-16 11:00:00,52.88,53.19,52.78,53.15,17878.0,52.3431,52.6499,52.2441,52.6103,17878.0
2020-07-16 11:30:00,53.11,53.32,52.98,53.24,25457.0,52.5707,52.7786,52.4421,52.6994,25457.0
2020-07-16 12:00:00,53.21,53.47,53.11,53.38,23703.0,52.6697,52.9271,52.5707,52.838,23703.0
2020-07-16 12:30:00,53.38,53.46,53.13,53.27,21475.0,52.838,52.9172,52.5905,52.7291,21475.0
2020-07-16 13:00:00,53.26,53.74,53.22,53.73,39995.0,52.7192,53.1943,52.6796,53.1845,39995.0
2020-07-16 13:30:00,53.74,53.89,53.5,53.68,29631.0,53.1943,53.3428,52.9568,53.135,29631.0
2020-07-16 14:00:00,53.77,54.04,53.77,54.03,53354.0,53.224,53.4913,53.224,53.4814,53354.0
2020-07-16 14:30:00,54.01,54.01,53.58,53.58,41900.0,53.4616,53.4616,53.036,53.036,41900.0
2020-07-16 15:00:00,53.6,53.93,53.48,53.93,73761.0,53.0558,53.3824,52.937,53.3824,73761.0
2020-07-16 15:30:00,53.92,54.28,53.82,54.19,265366.0,53.3725,53.7289,53.2735,53.6398,265366.0
2020-07-17 09:30:00,53.52,53.78,53.02,53.07,29544.0,52.9766,53.2339,52.4817,52.5312,29544.0
2020-07-17 10:00:00,53.13,53.19,52.17,52.23,29399.0,52.5905,52.6499,51.6403,51.6997,29399.0
2020-07-17 10:30:00,52.26,52.43,52.12,52.24,24574.0,51.7294,51.8977,51.5908,51.7096,24574.0
2020-07-17 11:00:00,52.26,52.29,51.95,51.98,22666.0,51.7294,51.7591,51.4225,51.4522,22666.0
2020-07-17 11:30:00,52.06,52.11,51.79,52.09,19535.0,51.5314,51.5809,51.2641,51.5611,19535.0
2020-07-17 12:00:00,52.08,52.32,52.01,52.2,20010.0,51.5512,51.7888,51.4819,51.67,20010.0
2020-07-17 12:30:00,52.18,52.29,52.06,52.25,34768.0,51.6502,51.7591,51.5314,51.7195,34768.0
2020-07-17 13:00:00,52.22,52.24,51.97,52.15,18015.0,51.6898,51.7096,51.4423,51.6205,18015.0
2020-07-17 13:30:00,52.17,52.28,52.09,52.1,24499.0,51.6403,51.7492,51.5611,51.571,24499.0
2020-07-17 14:00:00,52.06,52.07,51.84,51.94,19249.0,51.5314,51.5413,51.3136,51.4126,19249.0
2020-07-17 14:30:00,51.94,52.27,51.94,52.21,18950.0,51.4126,51.7393,51.4126,51.6799,18950.0
2020-07-17 15:00:00,52.2,52.42,52.13,52.41,38695.0,51.67,51.8878,51.6007,51.8779,38695.0
2020-07-17 15:30:00,52.41,52.79,52.4,52.62,120089.0,51.8779,52.254,51.868,52.0857,120089.0
2020-07-20 09:30:00,52.31,52.83,51.11,51.13,57089.0,51.7789,52.2936,50.5911,50.6108,57089.0
2020-07-20 10:00:00,51.12,51.5,50.5,50.81,61740.0,50.601,50.9771,49.9872,50.2941,61740.0
2020-07-20 10:30:00,50.81,51.21,50.78,51.05,17449.0,50.2941,50.69,50.2644,50.5317,17449.0
2020-07-20 11:00:00,50.99,51.1,50.6,50.66,11063.0,50.4723,50.5812,50.0862,50.1456,11063.0
2020-07-20 11:30:00,50.64,50.88,50.5,50.78,20302.0,50.1258,50.3634,49.9872,50.2644,20302.0
2020-07-20 12:00:00,50.72,50.83,50.5,50.69,22612.0,50.205,50.3139,49.9872,50.1753,22612.0
2020-07-20 12:30:00,50.67,50.78,50.47,50.76,23672.0,50.1555,50.2644,49.9576,50.2446,23672.0
2020-07-20 13:00:00,50.76,50.94,50.5,50.88,19716.0,50.2446,50.4228,49.9872,50.3634,19716.0
2020-07-20 13:30:00,50.88,51.27,50.85,50.98,18919.0,50.3634,50.7494,50.3337,50.4624,18919.0
2020-07-20 14:00:00,51.01,51.07,50.85,50.98,12363.0,50.4921,50.5515,50.3337,50.4624,12363.0
2020-07-20 14:30:00,50.97,51.0,50.87,50.91,14792.0,50.4525,50.4822,50.3535,50.3931,14792.0
2020-07-20 15:00:00,50.93,50.93,50.82,50.91,16660.0,50.4129,50.4129,50.304,50.3931,16660.0
2020-07-20 15:30:00,50.92,51.05,50.76,50.83,74990.0,50.403,50.5317,50.2446,50.3139,74990.0
2020-07-21 09:30:00,51.45,51.8,51.03,51.6,20551.0,50.9276,51.274,50.5119,51.0761,20551.0
2020-07-21 10:00:00,51.6,51.75,51.1,51.23,13628.0,51.0761,51.2246,50.5812,50.7098,13628.0
2020-07-21 10:30:00,51.23,51.55,50.87,51.14,43731.0,50.7098,51.0266,50.3535,50.6207,43731.0
2020-07-21 11:00:00,51.14,52.0,51.12,51.96,22860.0,50.6207,51.472,50.601,51.4324,22860.0
2020-07-21 11:30:00,52.0,52.1,51.81,52.02,27931.0,51.472,51.571,51.2839,51.4918,27931.0
2020-07-21 12:00:00,52.02,52.12,51.73,51.88,17656.0,51.4918,51.5908,51.2048,51.3532,17656.0
2020-07-21 12:30:00,51.88,51.94,51.72,51.87,12170.0,51.3532,51.4126,51.1949,51.3433,12170.0
2020-07-21 13:00:00,51.91,52.04,51.85,51.91,13476.0,51.3829,51.5116,51.3235,51.3829,13476.0
2020-07-21 13:30:00,51.88,51.98,51.8,51.86,6257.0,51.3532,51.4522,51.274,51.3334,6257.0
2020-07-21 14:00:00,51.9,52.06,51.83,52.03,12472.0,51.373,51.5314,51.3037,51.5017,12472.0
2020-07-21 14:30:00,51.99,52.03,51.78,51.98,22858.0,51.4621,51.5017,51.2543,51.4522,22858.0
2020-07-21 15:00:00,51.98,51.99,51.6,51.63,21378.0,51.4522,51.4621,51.0761,51.1058,21378.0
2020-07-21 15:30:00,51.63,51.72,51.4,51.69,88798.0,51.1058,51.1949,50.8781,51.1652,88798.0
2020-07-22 09:30:00,51.02,51.64,50.78,51.28,29483.0,50.502,51.1157,50.2644,50.7593,29483.0
2020-07-22 10:00:00,51.22,51.38,51.1,51.34,9713.0,50.6999,50.8583,50.5812,50.8187,9713.0
2020-07-22 10:30:00,51.3,51.52,51.18,51.32,16009.0,50.7791,50.9969,50.6603,50.7989,16009.0
2020-07-22 11:00:00,51.36,51.55,51.28,51.36,19207.0,50.8385,51.0266,50.7593,50.8385,19207.0
2020-07-22 11:30:00,51.36,51.54,51.25,51.5,15035.0,50.8385,51.0167,50.7296,50.9771,15035.0
2020-07-22 12:00:00,51.53,51.59,51.4,51.48,12822.0,51.0068,51.0662,50.8781,50.9573,12822.0
2020-07-22 12:30:00,51.49,51.79,51.49,51.64,10809.0,50.9672,51.2641,50.9672,51.1157,10809.0
2020-07-22 13:00:00,51.67,52.06,51.67,52.0,20978.0,51.1454,51.5314,51.1454,51.472,20978.0
2020-07-22 13:30:00,52.01,52.34,51.7,52.22,61798.0,51.4819,51.8086,51.1751,51.6898,61798.0
2020-07-22 14:00:00,52.21,52.5,51.81,52.05,61700.0,51.6799,51.9669,51.2839,51.5215,61700.0
2020-07-22 14:30:00,52.06,52.46,51.99,52.2,51761.0,51.5314,51.9273,51.4621,51.67,51761.0
2020-07-22 15:00:00,52.21,52.24,52.08,52.19,28791.0,51.6799,51.7096,51.5512,51.6601,28791.0
2020-07-22 15:30:00,52.18,52.24,51.99,52.17,105325.0,51.6502,51.7096,51.4621,51.6403,105325.0
2020-07-23 09:30:00,51.66,51.87,51.07,51.58,19223.0,51.1355,51.3433,50.5515,51.0563,19223.0
2020-07-23 10:00:00,51.57,51.82,50.76,50.87,44946.0,51.0464,51.2938,50.2446,50.3535,44946.0
2020-07-23 10:30:00,50.81,50.91,50.52,50.68,12703.0,50.2941,50.3931,50.007,50.1654,12703.0
2020-07-23 11:00:00,50.67,51.1,50.67,50.83,17059.0,50.1555,50.5812,50.1555,50.3139,17059.0
2020-07-23 11:30:00,50.84,51.05,50.76,51.05,8212.0,50.3238,50.5317,50.2446,50.5317,8212.0
2020-07-23 12:00:00,51.08,51.44,51.03,51.41,17437.0,50.5614,50.9177,50.5119,50.888,17437.0
2020-07-23 12:30:00,51.38,51.73,51.37,51.44,11848.0,50.8583,51.2048,50.8484,50.9177,11848.0
2020-07-23 13:00:00,51.47,51.62,51.29,51.56,9945.0,50.9474,51.0959,50.7692,51.0365,9945.0
2020-07-23 13:30:00,51.54,51.54,51.13,51.16,11530.0,51.0167,51.0167,50.6108,50.6405,11530.0
2020-07-23 14:00:00,51.16,51.19,50.73,51.16,25417.0,50.6405,50.6702,50.2149,50.6405,25417.0
2020-07-23 14:30:00,51.19,51.41,51.03,51.32,8905.0,50.6702,50.888,50.5119,50.7989,8905.0
2020-07-23 15:00:00,51.37,51.44,51.21,51.37,13891.0,50.8484,50.9177,50.69,50.8484,13891.0
2020-07-23 15:30:00,51.3,51.49,51.15,51.36,62832.0,50.7791,50.9672,50.6306,50.8385,62832.0
2020-07-24 09:30:00,50.5,50.79,50.2,50.48,60470.0,49.9872,50.2743,49.6903,49.9674,60470.0
2020-07-24 10:00:00,50.46,50.73,50.34,50.44,35998.0,49.9477,50.2149,49.8289,49.9279,35998.0
2020-07-24 10:30:00,50.5,50.9,50.27,50.68,32837.0,49.9872,50.3832,49.7596,50.1654,32837.0
2020-07-24 11:00:00,50.68,50.86,50.25,50.26,28416.0,50.1654,50.3436,49.7398,49.7497,28416.0
2020-07-24 11:30:00,50.24,50.33,50.12,50.15,20858.0,49.7299,49.819,49.6111,49.6408,20858.0
2020-07-24 12:00:00,50.13,50.31,49.93,50.23,24130.0,49.621,49.7992,49.423,49.72,24130.0
2020-07-24 12:30:00,50.26,50.31,49.97,49.97,19131.0,49.7497,49.7992,49.4626,49.4626,19131.0
2020-07-24 13:00:00,50.03,50.07,49.79,49.96,35387.0,49.522,49.5616,49.2845,49.4527,35387.0
2020-07-24 13:30:00,49.96,50.06,49.88,50.0,11341.0,49.4527,49.5517,49.3735,49.4923,11341.0
2020-07-24 14:00:00,50.01,50.21,49.99,50.15,11178.0,49.5022,49.7002,49.4824,49.6408,11178.0
2020-07-24 14:30:00,50.18,50.32,50.15,50.22,11655.0,49.6705,49.8091,49.6408,49.7101,11655.0
2020-07-24 15:00:00,50.23,50.38,50.02,50.1,27791.0,49.72,49.8685,49.5121,49.5913,27791.0
2020-07-24 15:30:00,50.1,50.65,50.06,50.35,93958.0,49.5913,50.1357,49.5517,49.8388,93958.0
2020-07-27 09:30:00,49.69,49.82,48.83,49.16,61794.0,49.1855,49.3142,48.3342,48.6609,61794.0
2020-07-27 10:00:00,49.1,49.1,48.43,48.6,76814.0,48.6015,48.6015,47.9383,48.1065,76814.0
2020-07-27 10:30:00,48.59,48.63,48.36,48.6,34646.0,48.0966,48.1362,47.869,48.1065,34646.0
2020-07-27 11:00:00,48.6,48.65,48.42,48.53,32300.0,48.1065,48.156,47.9284,48.0372,32300.0
2020-07-27 11:30:00,48.51,48.77,48.33,48.33,35767.0,48.0175,48.2748,47.8393,47.8393,35767.0
2020-07-27 12:00:00,48.32,48.79,48.31,48.72,24081.0,47.8294,48.2946,47.8195,48.2253,24081.0
2020-07-27 12:30:00,48.74,48.89,48.54,48.88,57421.0,48.2451,48.3936,48.0471,48.3837,57421.0
2020-07-27 13:00:00,48.86,49.21,48.86,49.01,23766.0,48.3639,48.7103,48.3639,48.5124,23766.0
2020-07-27 13:30:00,48.99,49.2,48.86,49.0,34889.0,48.4926,48.7004,48.3639,48.5025,34889.0
2020-07-27 14:00:00,48.98,49.2,48.85,49.1,19939.0,48.4827,48.7004,48.354,48.6015,19939.0
2020-07-27 14:30:00,49.08,49.23,49.02,49.14,30169.0,48.5817,48.7301,48.5223,48.6411,30169.0
2020-07-27 15:00:00,49.14,49.56,49.12,49.56,28202.0,48.6411,49.0568,48.6213,49.0568,28202.0
2020-07-27 15:30:00,49.56,49.63,49.45,49.45,101999.0,49.0568,49.1261,48.9479,48.9479,101999.0
2020-07-28 09:30:00,49.56,50.08,49.16,49.25,22464.0,49.0568,49.5715,48.6609,48.7499,22464.0
2020-07-28 10:00:00,49.13,49.94,49.07,49.56,35224.0,48.6312,49.4329,48.5718,49.0568,35224.0
2020-07-28 10:30:00,49.58,49.69,49.24,49.44,21523.0,49.0766,49.1855,48.74,48.938,21523.0
2020-07-28 11:00:00,49.47,49.71,49.31,49.68,12290.0,48.9677,49.2053,48.8093,49.1756,12290.0
2020-07-28 11:30:00,49.68,49.68,49.44,49.68,17198.0,49.1756,49.1756,48.938,49.1756,17198.0
2020-07-28 12:00:00,49.64,49.8,49.57,49.66,13962.0,49.136,49.2944,49.0667,49.1558,13962.0
2020-07-28 12:30:00,49.67,49.79,49.57,49.7,9976.0,49.1657,49.2845,49.0667,49.1954,9976.0
2020-07-28 13:00:00,49.69,49.85,49.54,49.85,22982.0,49.1855,49.3438,49.037,49.3438,22982.0
2020-07-28 13:30:00,49.88,49.91,49.68,49.89,11642.0,49.3735,49.4032,49.1756,49.3834,11642.0
2020-07-28 14:00:00,49.89,50.13,49.89,50.09,15550.0,49.3834,49.621,49.3834,49.5814,15550.0
2020-07-28 14:30:00,50.08,50.16,49.94,49.98,18577.0,49.5715,49.6507,49.4329,49.4725,18577.0
2020-07-28 15:00:00,50.02,50.02,49.6,49.61,30833.0,49.5121,49.5121,49.0964,49.1063,30833.0
2020-07-28 15:30:00,49.66,49.78,49.2,49.29,94528.0,49.1558,49.2746,48.7004,48.7895,94528.0
2020-07-29 09:30:00,49.83,50.25,49.62,50.0,24132.0,49.324,49.7398,49.1162,49.4923,24132.0
2020-07-29 10:00:00,49.99,50.25,49.74,50.02,20608.0,49.4824,49.7398,49.235,49.5121,20608.0
2020-07-29 10:30:00,50.03,50.23,49.66,50.05,21239.0,49.522,49.72,49.1558,49.5418,21239.0
2020-07-29 11:00:00,50.12,50.18,49.73,50.04,15759.0,49.6111,49.6705,49.2251,49.5319,15759.0
2020-07-29 11:30:00,50.06,50.06,49.81,50.05,9290.0,49.5517,49.5517,49.3043,49.5418,9290.0
2020-07-29 12:00:00,50.0,50.1,49.86,49.95,26899.0,49.4923,49.5913,49.3537,49.4428,26899.0
2020-07-29 12:30:00,49.95,50.02,49.72,49.8,40228.0,49.4428,49.5121,49.2152,49.2944,40228.0
2020-07-29 13:00:00,49.79,49.86,49.57,49.65,68968.0,49.2845,49.3537,49.0667,49.1459,68968.0
2020-07-29 13:30:00,49.65,49.65,49.44,49.6,18253.0,49.1459,49.1459,48.938,49.0964,18253.0
2020-07-29 14:00:00,49.62,49.88,49.62,49.83,18238.0,49.1162,49.3735,49.1162,49.324,18238.0
2020-07-29 14:30:00,49.81,49.92,49.71,49.79,19542.0,49.3043,49.4131,49.2053,49.2845,19542.0
2020-07-29 15:00:00,49.8,49.91,49.7,49.86,18056.0,49.2944,49.4032,49.1954,49.3537,18056.0
2020-07-29 15:30:00,49.89,50.19,49.89,50.09,69630.0,49.3834,49.6804,49.3834,49.5814,69630.0
2020-07-30 09:30:00,49.5,49.57,48.15,48.27,30017.0,48.9974,49.0667,47.6611,47.7799,30017.0
2020-07-30 10:00:00,48.21,48.51,48.03,48.34,17593.0,47.7205,48.0175,47.5423,47.8492,17593.0
2020-07-30 10:30:00,48.36,48.58,48.16,48.39,39053.0,47.869,48.0867,47.671,47.8987,39053.0
2020-07-30 11:00:00,48.39,48.79,48.36,48.52,23401.0,47.8987,48.2946,47.869,48.0274,23401.0
2020-07-30 11:30:00,48.48,48.75,48.41,48.75,20940.0,47.9878,48.255,47.9185,48.255,20940.0
2020-07-30 12:00:00,48.79,49.06,48.7,48.9,19284.0,48.2946,48.5619,48.2055,48.4035,19284.0
2020-07-30 12:30:00,48.92,49.08,48.87,48.98,21165.0,48.4233,48.5817,48.3738,48.4827,21165.0
2020-07-30 13:00:00,48.95,49.08,48.91,49.07,14535.0,48.453,48.5817,48.4134,48.5718,14535.0
2020-07-30 13:30:00,49.07,49.23,49.04,49.2,17640.0,48.5718,48.7301,48.5421,48.7004,17640.0
2020-07-30 14:00:00,49.19,49.33,49.1,49.11,39777.0,48.6905,48.8291,48.6015,48.6114,39777.0
2020-07-30 14:30:00,49.15,49.17,48.96,49.05,20106.0,48.651,48.6708,48.4629,48.552,20106.0
2020-07-30 15:00:00,49.08,49.19,48.93,49.09,25041.0,48.5817,48.6905,48.4332,48.5916,25041.0
2020-07-30 15:30:00,49.12,49.15,48.92,49.12,75198.0,48.6213,48.651,48.4233,48.6213,75198.0
2020-07-31 09:30:00,48.89,48.89,47.51,47.62,112205.0,48.3936,48.3936,47.0276,47.1365,112205.0
2020-07-31 10:00:00,47.6,47.69,46.9,47.26,217271.0,47.1167,47.2058,46.4238,46.7801,217271.0
2020-07-31 10:30:00,47.27,47.41,47.0,47.18,46433.0,46.79,46.9286,46.5228,46.701,46433.0
2020-07-31 11:00:00,47.21,47.31,46.89,47.17,40652.0,46.7307,46.8296,46.4139,46.6911,40652.0
2020-07-31 11:30:00,47.15,47.64,47.02,47.63,34650.0,46.6713,47.1563,46.5426,47.1464,34650.0
2020-07-31 12:00:00,47.57,47.87,47.47,47.68,35001.0,47.087,47.384,46.988,47.1959,35001.0
2020-07-31 12:30:00,47.69,47.7,47.4,47.65,20072.0,47.2058,47.2157,46.9187,47.1662,20072.0
2020-07-31 13:00:00,47.62,48.15,47.53,48.15,34286.0,47.1365,47.6611,47.0474,47.6611,34286.0
2020-07-31 13:30:00,48.18,48.19,47.91,47.96,16293.0,47.6908,47.7007,47.4235,47.473,16293.0
2020-07-31 14:00:00,47.99,48.22,47.83,47.99,16170.0,47.5027,47.7304,47.3444,47.5027,16170.0
2020-07-31 14:30:00,47.97,48.12,47.85,48.12,32866.0,47.4829,47.6314,47.3642,47.6314,32866.0
2020-07-31 15:00:00,48.11,48.2,47.91,48.01,31096.0,47.6215,47.7106,47.4235,47.5225,31096.0
2020-07-31 15:30:00,48.02,48.11,47.85,47.99,102963.0,47.5324,47.6215,47.3642,47.5027,102963.0
2020-08-03 09:30:00,48.0,48.01,46.8,47.02,59661.0,47.5126,47.5225,46.3248,46.5426,59661.0
2020-08-03 10:00:00,47.03,47.75,47.03,47.54,42694.0,46.5525,47.2652,46.5525,47.0573,42694.0
2020-08-03 10:30:00,47.49,48.07,47.48,47.76,47510.0,47.0078,47.5819,46.9979,47.2751,47510.0
2020-08-03 11:00:00,47.81,47.98,47.58,47.88,24429.0,47.3246,47.4928,47.0969,47.3938,24429.0
2020-08-03 11:30:00,47.91,48.13,47.71,47.84,73170.0,47.4235,47.6413,47.2256,47.3543,73170.0
2020-08-03 12:00:00,47.88,48.16,47.88,47.94,30244.0,47.3938,47.671,47.3938,47.4532,30244.0
2020-08-03 12:30:00,47.92,48.4,47.91,48.25,23135.0,47.4334,47.9086,47.4235,47.7601,23135.0
2020-08-03 13:00:00,48.25,48.27,47.85,48.03,21638.0,47.7601,47.7799,47.3642,47.5423,21638.0
2020-08-03 13:30:00,48.02,48.09,47.96,48.07,16726.0,47.5324,47.6017,47.473,47.5819,16726.0
2020-08-03 14:00:00,48.04,48.08,47.94,47.99,17238.0,47.5522,47.5918,47.4532,47.5027,17238.0
2020-08-03 14:30:00,47.95,47.99,47.77,47.89,23310.0,47.4631,47.5027,47.285,47.4037,23310.0
2020-08-03 15:00:00,47.87,47.94,47.8,47.82,44138.0,47.384,47.4532,47.3147,47.3345,44138.0
2020-08-03 15:30:00,47.84,48.09,47.63,47.98,154864.0,47.3543,47.6017,47.1464,47.4928,154864.0
2020-08-04 09:30:00,46.08,49.3,45.62,48.04,316205.0,45.6121,48.7994,45.1568,47.5522,316205.0
2020-08-04 10:00:00,48.06,48.65,47.55,47.81,128230.0,47.572,48.156,47.0672,47.3246,128230.0
2020-08-04 10:30:00,47.81,48.68,47.5,48.41,63852.0,47.3246,48.1857,47.0177,47.9185,63852.0
2020-08-04 11:00:00,48.4,49.09,48.26,49.07,69615.0,47.9086,48.5916,47.77,48.5718,69615.0
2020-08-04 11:30:00,49.04,49.5,48.9,49.26,63125.0,48.5421,48.9974,48.4035,48.7598,63125.0
2020-08-04 12:00:00,49.18,49.19,48.08,48.7,58137.0,48.6806,48.6905,47.5918,48.2055,58137.0
2020-08-04 12:30:00,48.75,48.94,48.61,48.61,31143.0,48.255,48.4431,48.1164,48.1164,31143.0
2020-08-04 13:00:00,48.64,48.64,48.42,48.47,36144.0,48.1461,48.1461,47.9284,47.9779,36144.0
2020-08-04 13:30:00,48.49,48.8,48.43,48.78,58183.0,47.9977,48.3045,47.9383,48.2847,58183.0
2020-08-04 14:00:00,48.8,48.95,48.74,48.79,53750.0,48.3045,48.453,48.2451,48.2946,53750.0
2020-08-04 14:30:00,48.81,48.96,48.56,48.8,56711.0,48.3144,48.4629,48.0669,48.3045,56711.0
2020-08-04 15:00:00,48.82,49.26,48.8,49.23,60329.0,48.3243,48.7598,48.3045,48.7301,60329.0
2020-08-04 15:30:00,49.25,49.34,48.93,49.24,155535.0,48.7499,48.839,48.4332,48.74,155535.0
2020-08-05 09:30:00,50.3,50.43,49.51,49.8,48081.0,49.7893,49.918,49.0073,49.2944,48081.0
2020-08-05 10:00:00,49.9,50.2,49.74,49.83,42492.0,49.3933,49.6903,49.235,49.324,42492.0
2020-08-05 10:30:00,49.8,49.85,49.02,49.1,38806.0,49.2944,49.3438,48.5223,48.6015,38806.0
2020-08-05 11:00:00,49.11,49.41,49.1,49.32,35455.0,48.6114,48.9083,48.6015,48.8192,35455.0
2020-08-05 11:30:00,49.34,49.42,49.16,49.16,33098.0,48.839,48.9182,48.6609,48.6609,33098.0
2020-08-05 12:00:00,49.19,49.29,48.6,48.65,57328.0,48.6905,48.7895,48.1065,48.156,57328.0
2020-08-05 12:30:00,48.65,48.7,48.4,48.48,28774.0,48.156,48.2055,47.9086,47.9878,28774.0
2020-08-05 13:00:00,48.46,48.78,48.23,48.76,32310.0,47.968,48.2847,47.7403,48.2649,32310.0
2020-08-05 13:30:00,48.77,48.8,48.49,48.57,24944.0,48.2748,48.3045,47.9977,48.0768,24944.0
2020-08-05 14:00:00,48.58,48.74,48.53,48.67,34470.0,48.0867,48.2451,48.0372,48.1758,34470.0
2020-08-05 14:30:00,48.69,48.95,48.66,48.78,28695.0,48.1956,48.453,48.1659,48.2847,28695.0
2020-08-05 15:00:00,48.81,49.11,48.81,49.07,43069.0,48.3144,48.6114,48.3144,48.5718,43069.0
2020-08-05 15:30:00,49.05,49.11,48.67,48.73,158506.0,48.552,48.6114,48.1758,48.2352,158506.0
2020-08-06 09:30:00,48.83,49.3,48.49,49.3,26746.0,48.3342,48.7994,47.9977,48.7994,26746.0
2020-08-06 10:00:00,49.3,49.76,49.19,49.75,21649.0,48.7994,49.2548,48.6905,49.2449,21649.0
2020-08-06 10:30:00,49.73,50.06,49.26,49.66,34163.0,49.2251,49.5517,48.7598,49.1558,34163.0
2020-08-06 11:00:00,49.66,49.84,49.36,49.4,26653.0,49.1558,49.3339,48.8588,48.8984,26653.0
2020-08-06 11:30:00,49.37,49.48,49.14,49.32,15374.0,48.8687,48.9776,48.6411,48.8192,15374.0
2020-08-06 12:00:00,49.38,49.54,49.21,49.37,14693.0,48.8786,49.037,48.7103,48.8687,14693.0
2020-08-06 12:30:00,49.37,49.62,49.26,49.62,33080.0,48.8687,49.1162,48.7598,49.1162,33080.0
2020-08-06 13:00:00,49.63,49.73,49.28,49.36,23703.0,49.1261,49.2251,48.7796,48.8588,23703.0
2020-08-06 13:30:00,49.33,49.38,49.13,49.23,23704.0,48.8291,48.8786,48.6312,48.7301,23704.0
2020-08-06 14:00:00,49.23,50.45,49.23,50.21,112526.0,48.7301,49.9378,48.7301,49.7002,112526.0
2020-08-06 14:30:00,50.18,50.67,50.14,50.6,43859.0,49.6705,50.1555,49.6309,50.0862,43859.0
2020-08-06 15:00:00,50.6,50.71,50.37,50.54,41131.0,50.0862,50.1951,49.8586,50.0268,41131.0
2020-08-06 15:30:00,50.57,50.64,50.28,50.45,114424.0,50.0565,50.1258,49.7695,49.9378,114424.0
2020-08-07 09:30:00,50.4,51.11,50.03,50.9,47044.0,49.8883,50.5911,49.522,50.3832,47044.0
2020-08-07 10:00:00,50.96,51.07,50.29,50.47,89962.0,50.4426,50.5515,49.7794,49.9576,89962.0
2020-08-07 10:30:00,50.48,50.52,50.23,50.39,101764.0,49.9674,50.007,49.72,49.8784,101764.0
2020-08-07 11:00:00,50.39,50.57,50.3,50.41,34083.0,49.8784,50.0565,49.7893,49.8982,34083.0
2020-08-07 11:30:00,50.41,50.44,49.83,49.91,49685.0,49.8982,49.9279,49.324,49.4032,49685.0
2020-08-07 12:00:00,49.91,50.43,49.86,50.39,69522.0,49.4032,49.918,49.3537,49.8784,69522.0
2020-08-07 12:30:00,50.41,50.6,50.2,50.23,105454.0,49.8982,50.0862,49.6903,49.72,105454.0
2020-08-07 13:00:00,50.24,50.35,50.11,50.18,40166.0,49.7299,49.8388,49.6012,49.6705,40166.0
2020-08-07 13:30:00,50.14,50.51,50.13,50.48,37758.0,49.6309,49.9971,49.621,49.9674,37758.0
2020-08-07 14:00:00,50.46,50.6,50.29,50.41,95610.0,49.9477,50.0862,49.7794,49.8982,95610.0
2020-08-07 14:30:00,50.38,50.79,50.3,50.74,92065.0,49.8685,50.2743,49.7893,50.2248,92065.0
2020-08-07 15:00:00,50.73,50.83,50.4,50.67,73667.0,50.2149,50.3139,49.8883,50.1555,73667.0
2020-08-07 15:30:00,50.67,51.25,50.57,51.13,173461.0,50.1555,50.7296,50.0565,50.6108,173461.0
2020-08-10 09:30:00,51.71,52.86,51.62,52.71,170333.0,51.185,52.3233,51.0959,52.1748,170333.0
2020-08-10 10:00:00,52.77,53.87,52.16,53.82,133590.0,52.2342,53.323,51.6304,53.2735,133590.0
2020-08-10 10:30:00,53.79,54.25,53.66,53.92,140638.0,53.2438,53.6992,53.1152,53.3725,140638.0
2020-08-10 11:00:00,53.94,54.52,53.78,54.47,131595.0,53.3923,53.9664,53.2339,53.9169,131595.0
2020-08-10 11:30:00,54.47,55.2,54.44,55.16,104296.0,53.9169,54.6395,53.8872,54.5999,104296.0
2020-08-10 12:00:00,55.15,55.88,55.04,55.8,104457.0,54.59,55.3126,54.4811,55.2334,104457.0
2020-08-10 12:30:00,55.79,55.79,54.58,54.9,87208.0,55.2235,55.2235,54.0258,54.3426,87208.0
2020-08-10 13:00:00,54.86,54.96,54.37,54.37,55689.0,54.303,54.402,53.818,53.818,55689.0
2020-08-10 13:30:00,54.34,54.51,54.14,54.21,35128.0,53.7883,53.9565,53.5903,53.6596,35128.0
2020-08-10 14:00:00,54.24,54.63,54.06,54.61,49353.0,53.6893,54.0753,53.5111,54.0555,49353.0
2020-08-10 14:30:00,54.61,54.61,54.0,54.01,57161.0,54.0555,54.0555,53.4517,53.4616,57161.0
2020-08-10 15:00:00,53.99,54.45,53.98,54.25,65703.0,53.4418,53.8971,53.4319,53.6992,65703.0
2020-08-10 15:30:00,54.25,54.72,54.21,54.37,177727.0,53.6992,54.1644,53.6596,53.818,177727.0
2020-08-11 09:30:00,56.45,56.99,56.0,56.43,102811.0,55.8768,56.4114,55.4314,55.857,102811.0
2020-08-11 10:00:00,56.4,56.44,55.0,55.45,70624.0,55.8273,55.8669,54.4416,54.887,70624.0
2020-08-11 10:30:00,55.48,55.77,55.15,55.26,36710.0,54.9167,55.2037,54.59,54.6989,36710.0
2020-08-11 11:00:00,55.29,55.72,55.21,55.42,80116.0,54.7286,55.1542,54.6494,54.8573,80116.0
2020-08-11 11:30:00,55.36,55.74,55.34,55.68,67874.0,54.7979,55.174,54.7781,55.1147,67874.0
2020-08-11 12:00:00,55.66,55.74,55.23,55.74,29009.0,55.0949,55.174,54.6692,55.174,29009.0
2020-08-11 12:30:00,55.75,55.84,55.48,55.78,25122.0,55.1839,55.273,54.9167,55.2136,25122.0
2020-08-11 13:00:00,55.76,56.08,55.7,55.94,25278.0,55.1938,55.5106,55.1344,55.372,25278.0
2020-08-11 13:30:00,55.94,56.5,55.89,56.47,38273.0,55.372,55.9263,55.3225,55.8966,38273.0
2020-08-11 14:00:00,56.45,56.86,56.39,56.61,81565.0,55.8768,56.2827,55.8174,56.0352,81565.0
2020-08-11 14:30:00,56.64,56.81,56.2,56.36,54655.0,56.0649,56.2332,55.6294,55.7877,54655.0
2020-08-11 15:00:00,56.31,56.33,55.27,55.57,53768.0,55.7383,55.7581,54.7088,55.0058,53768.0
2020-08-11 15:30:00,55.54,55.56,55.1,55.21,156745.0,54.9761,54.9959,54.5405,54.6494,156745.0
2020-08-12 09:30:00,56.07,56.67,55.64,55.78,33963.0,55.5007,56.0946,55.0751,55.2136,33963.0
2020-08-12 10:00:00,55.66,55.89,55.4,55.53,20566.0,55.0949,55.3225,54.8375,54.9662,20566.0
2020-08-12 10:30:00,55.58,55.71,55.21,55.3,22426.0,55.0157,55.1443,54.6494,54.7385,22426.0
2020-08-12 11:00:00,55.22,55.38,54.41,54.74,26869.0,54.6593,54.8177,53.8575,54.1842,26869.0
2020-08-12 11:30:00,54.69,54.83,54.08,54.2,22194.0,54.1347,54.2733,53.5309,53.6497,22194.0
2020-08-12 12:00:00,54.2,54.47,54.1,54.44,24767.0,53.6497,53.9169,53.5507,53.8872,24767.0
2020-08-12 12:30:00,54.41,54.5,53.71,53.82,31123.0,53.8575,53.9466,53.1647,53.2735,31123.0
2020-08-12 13:00:00,53.79,53.84,53.53,53.65,29619.0,53.2438,53.2933,52.9865,53.1053,29619.0
2020-08-12 13:30:00,53.83,54.25,53.83,54.23,18059.0,53.2834,53.6992,53.2834,53.6794,18059.0
2020-08-12 14:00:00,54.2,54.6,54.18,54.48,46798.0,53.6497,54.0456,53.6299,53.9268,46798.0
2020-08-12 14:30:00,54.5,54.6,54.32,54.5,21718.0,53.9466,54.0456,53.7685,53.9466,21718.0
2020-08-12 15:00:00,54.48,54.66,54.43,54.58,21846.0,53.9268,54.105,53.8773,54.0258,21846.0
2020-08-12 15:30:00,54.57,54.57,54.29,54.39,124590.0,54.0159,54.0159,53.7388,53.8377,124590.0
2020-08-13 09:30:00,54.39,55.74,54.13,55.65,35919.0,53.8377,55.174,53.5804,55.085,35919.0
2020-08-13 10:00:00,55.64,55.9,55.09,55.14,26375.0,55.0751,55.3324,54.5306,54.5801,26375.0
2020-08-13 10:30:00,55.07,55.35,54.93,55.3,22344.0,54.5108,54.788,54.3723,54.7385,22344.0
2020-08-13 11:00:00,55.29,55.31,54.95,55.0,30146.0,54.7286,54.7484,54.3921,54.4416,30146.0
2020-08-13 11:30:00,54.99,55.44,54.97,55.41,14672.0,54.4317,54.8771,54.4119,54.8474,14672.0
2020-08-13 12:00:00,55.38,55.52,55.08,55.28,32376.0,54.8177,54.9563,54.5207,54.7187,32376.0
2020-08-13 12:30:00,55.32,55.41,55.0,55.01,14641.0,54.7583,54.8474,54.4416,54.4515,14641.0
2020-08-13 13:00:00,54.98,55.05,54.85,54.96,19546.0,54.4218,54.491,54.2931,54.402,19546.0
2020-08-13 13:30:00,54.96,54.96,54.66,54.84,15215.0,54.402,54.402,54.105,54.2832,15215.0
2020-08-13 14:00:00,54.83,54.94,54.54,54.75,27693.0,54.2733,54.3822,53.9862,54.1941,27693.0
2020-08-13 14:30:00,54.74,54.77,54.38,54.5,19910.0,54.1842,54.2139,53.8279,53.9466,19910.0
2020-08-13 15:00:00,54.47,54.89,54.47,54.78,29971.0,53.9169,54.3327,53.9169,54.2238,29971.0
2020-08-13 15:30:00,54.77,54.82,54.54,54.54,248789.0,54.2139,54.2634,53.9862,53.9862,248789.0
2020-08-14 09:30:00,54.19,54.94,53.83,54.77,41473.0,53.6398,54.3822,53.2834,54.2139,41473.0
2020-08-14 10:00:00,54.77,55.51,54.6,55.51,62419.0,54.2139,54.9464,54.0456,54.9464,62419.0
2020-08-14 10:30:00,55.55,55.56,55.13,55.38,17099.0,54.986,54.9959,54.5702,54.8177,17099.0
2020-08-14 11:00:00,55.36,55.63,55.21,55.63,25089.0,54.7979,55.0652,54.6494,55.0652,25089.0
2020-08-14 11:30:00,55.63,56.08,55.53,56.0,81867.0,55.0652,55.5106,54.9662,55.4314,81867.0
2020-08-14 12:00:00,56.0,56.12,55.84,56.1,32901.0,55.4314,55.5502,55.273,55.5304,32901.0
2020-08-14 12:30:00,56.05,56.25,56.05,56.23,74733.0,55.4809,55.6789,55.4809,55.6591,74733.0
2020-08-14 13:00:00,56.27,56.39,56.07,56.23,27704.0,55.6987,55.8174,55.5007,55.6591,27704.0
2020-08-14 13:30:00,56.22,56.35,56.12,56.26,106890.0,55.6492,55.7778,55.5502,55.6888,106890.0
2020-08-14 14:00:00,56.26,56.32,56.11,56.16,41127.0,55.6888,55.7482,55.5403,55.5898,41127.0
2020-08-14 14:30:00,56.18,56.25,56.01,56.12,32068.0,55.6096,55.6789,55.4413,55.5502,32068.0
2020-08-14 15:00:00,56.11,56.14,55.98,56.11,37437.0,55.5403,55.57,55.4116,55.5403,37437.0
2020-08-14 15:30:00,56.11,56.23,55.91,56.04,222038.0,55.5403,55.6591,55.3423,55.471,222038.0
2020-08-17 09:30:00,56.18,56.22,54.41,54.69,52412.0,55.6096,55.6492,53.8575,54.1347,52412.0
2020-08-17 10:00:00,54.66,54.8,54.23,54.5,45678.0,54.105,54.2436,53.6794,53.9466,45678.0
2020-08-17 10:30:00,54.45,54.53,54.25,54.45,33661.0,53.8971,53.9763,53.6992,53.8971,33661.0
2020-08-17 11:00:00,54.44,54.87,54.41,54.7,19412.0,53.8872,54.3129,53.8575,54.1446,19412.0
2020-08-17 11:30:00,54.65,54.9,54.57,54.85,22332.0,54.0951,54.3426,54.0159,54.2931,22332.0
2020-08-17 12:00:00,54.8,55.02,54.66,54.9,22173.0,54.2436,54.4614,54.105,54.3426,22173.0
2020-08-17 12:30:00,54.91,55.06,54.65,54.75,27579.0,54.3525,54.5009,54.0951,54.1941,27579.0
2020-08-17 13:00:00,54.72,54.72,54.46,54.64,19287.0,54.1644,54.1644,53.907,54.0852,19287.0
2020-08-17 13:30:00,54.61,54.61,54.39,54.43,13014.0,54.0555,54.0555,53.8377,53.8773,13014.0
2020-08-17 14:00:00,54.39,54.56,54.25,54.48,19750.0,53.8377,54.006,53.6992,53.9268,19750.0
2020-08-17 14:30:00,54.48,54.78,54.47,54.72,24868.0,53.9268,54.2238,53.9169,54.1644,24868.0
2020-08-17 15:00:00,54.67,54.7,54.44,54.57,32866.0,54.1149,54.1446,53.8872,54.0159,32866.0
2020-08-17 15:30:00,54.59,54.71,54.55,54.69,97066.0,54.0357,54.1545,53.9961,54.1347,97066.0
2020-08-18 09:30:00,54.68,55.87,53.69,53.77,116609.0,54.1248,55.3027,53.1449,53.224,116609.0
2020-08-18 10:00:00,53.75,54.06,53.21,53.35,39880.0,53.2042,53.5111,52.6697,52.8083,39880.0
2020-08-18 10:30:00,53.27,53.54,53.03,53.54,37106.0,52.7291,52.9964,52.4916,52.9964,37106.0
2020-08-18 11:00:00,53.53,53.84,53.42,53.71,20882.0,52.9865,53.2933,52.8776,53.1647,20882.0
2020-08-18 11:30:00,53.67,53.76,53.6,53.74,15705.0,53.1251,53.2141,53.0558,53.1943,15705.0
2020-08-18 12:00:00,53.74,53.74,53.28,53.45,19506.0,53.1943,53.1943,52.739,52.9073,19506.0
2020-08-18 12:30:00,53.46,53.76,53.39,53.76,15446.0,52.9172,53.2141,52.8479,53.2141,15446.0
2020-08-18 13:00:00,53.73,54.09,53.73,53.99,27262.0,53.1845,53.5408,53.1845,53.4418,27262.0
2020-08-18 13:30:00,54.0,54.27,54.0,54.25,20811.0,53.4517,53.719,53.4517,53.6992,20811.0
2020-08-18 14:00:00,54.24,54.3,54.15,54.23,21577.0,53.6893,53.7487,53.6002,53.6794,21577.0
2020-08-18 14:30:00,54.25,54.25,53.85,53.86,61736.0,53.6992,53.6992,53.3032,53.3131,61736.0
2020-08-18 15:00:00,53.79,53.92,53.58,53.81,103131.0,53.2438,53.3725,53.036,53.2636,103131.0
2020-08-18 15:30:00,53.79,53.97,53.79,53.94,121442.0,53.2438,53.422,53.2438,53.3923,121442.0
2020-08-19 09:30:00,53.97,54.45,53.33,54.45,90679.0,53.422,53.8971,52.7885,53.8971,90679.0
2020-08-19 10:00:00,54.33,54.43,53.67,53.94,43237.0,53.7784,53.8773,53.1251,53.3923,43237.0
2020-08-19 10:30:00,53.96,54.36,53.85,54.16,46017.0,53.4121,53.8081,53.3032,53.6101,46017.0
2020-08-19 11:00:00,54.12,54.26,53.95,54.26,13066.0,53.5705,53.7091,53.4022,53.7091,13066.0
2020-08-19 11:30:00,54.28,54.32,53.88,53.96,13672.0,53.7289,53.7685,53.3329,53.4121,13672.0
2020-08-19 12:00:00,53.91,54.26,53.87,54.26,10654.0,53.3626,53.7091,53.323,53.7091,10654.0
2020-08-19 12:30:00,54.3,54.38,54.12,54.18,9074.0,53.7487,53.8279,53.5705,53.6299,9074.0
2020-08-19 13:00:00,54.17,54.4,54.16,54.29,10655.0,53.62,53.8476,53.6101,53.7388,10655.0
2020-08-19 13:30:00,54.29,54.31,54.11,54.21,9098.0,53.7388,53.7586,53.5606,53.6596,9098.0
2020-08-19 14:00:00,54.17,54.31,53.85,53.85,19308.0,53.62,53.7586,53.3032,53.3032,19308.0
2020-08-19 14:30:00,53.83,54.08,53.82,54.0,10846.0,53.2834,53.5309,53.2735,53.4517,10846.0
2020-08-19 15:00:00,53.98,54.08,53.96,54.05,26640.0,53.4319,53.5309,53.4121,53.5012,26640.0
2020-08-19 15:30:00,54.03,54.11,53.73,53.79,133793.0,53.4814,53.5606,53.1845,53.2438,133793.0
2020-08-20 09:30:00,53.19,53.44,52.42,52.47,117270.0,52.6499,52.8974,51.8878,51.9372,117270.0
2020-08-20 10:00:00,52.45,53.6,52.39,53.55,44112.0,51.9174,53.0558,51.8581,53.0063,44112.0
2020-08-20 10:30:00,53.6,54.16,53.51,53.85,37038.0,53.0558,53.6101,52.9667,53.3032,37038.0
2020-08-20 11:00:00,53.83,54.2,53.83,54.09,17445.0,53.2834,53.6497,53.2834,53.5408,17445.0
2020-08-20 11:30:00,54.09,54.3,54.09,54.24,10363.0,53.5408,53.7487,53.5408,53.6893,10363.0
2020-08-20 12:00:00,54.23,54.23,53.94,54.08,18297.0,53.6794,53.6794,53.3923,53.5309,18297.0
2020-08-20 12:30:00,54.04,54.42,54.04,54.27,19888.0,53.4913,53.8674,53.4913,53.719,19888.0
2020-08-20 13:00:00,54.3,54.53,54.26,54.44,24124.0,53.7487,53.9763,53.7091,53.8872,24124.0
2020-08-20 13:30:00,54.42,54.53,54.21,54.21,22981.0,53.8674,53.9763,53.6596,53.6596,22981.0
2020-08-20 14:00:00,54.26,54.44,54.13,54.2,26024.0,53.7091,53.8872,53.5804,53.6497,26024.0
2020-08-20 14:30:00,54.22,54.28,54.2,54.23,20596.0,53.6695,53.7289,53.6497,53.6794,20596.0
2020-08-20 15:00:00,54.24,54.43,53.87,53.98,42513.0,53.6893,53.8773,53.323,53.4319,42513.0
2020-08-20 15:30:00,53.98,54.04,53.74,53.84,108564.0,53.4319,53.4913,53.1943,53.2933,108564.0
2020-08-21 09:30:00,53.78,55.05,53.78,54.07,49416.0,53.2339,54.491,53.2339,53.521,49416.0
2020-08-21 10:00:00,54.04,54.74,53.97,54.45,27657.0,53.4913,54.1842,53.422,53.8971,27657.0
2020-08-21 10:30:00,54.53,54.99,54.32,54.89,21632.0,53.9763,54.4317,53.7685,54.3327,21632.0
2020-08-21 11:00:00,54.93,55.1,54.88,55.09,20350.0,54.3723,54.5405,54.3228,54.5306,20350.0
2020-08-21 11:30:00,55.11,55.23,54.77,54.77,17703.0,54.5504,54.6692,54.2139,54.2139,17703.0
2020-08-21 12:00:00,54.79,54.79,54.56,54.66,12474.0,54.2337,54.2337,54.006,54.105,12474.0
2020-08-21 12:30:00,54.7,54.87,54.54,54.73,16280.0,54.1446,54.3129,53.9862,54.1743,16280.0
2020-08-21 13:00:00,54.77,55.06,54.68,54.98,19812.0,54.2139,54.5009,54.1248,54.4218,19812.0
2020-08-21 13:30:00,54.96,55.14,54.89,55.12,34629.0,54.402,54.5801,54.3327,54.5603,34629.0
2020-08-21 14:00:00,55.12,55.18,55.02,55.11,27968.0,54.5603,54.6197,54.4614,54.5504,27968.0
2020-08-21 14:30:00,55.11,55.18,54.83,54.84,73688.0,54.5504,54.6197,54.2733,54.2832,73688.0
2020-08-21 15:00:00,54.85,54.95,54.7,54.71,32668.0,54.2931,54.3921,54.1446,54.1545,32668.0
2020-08-21 15:30:00,54.71,54.72,54.39,54.64,111459.0,54.1545,54.1644,53.8377,54.0852,111459.0
2020-08-24 09:30:00,55.75,55.75,54.65,55.55,58692.0,55.1839,55.1839,54.0951,54.986,58692.0
2020-08-24 10:00:00,55.47,56.44,55.47,56.19,64744.0,54.9068,55.8669,54.9068,55.6195,64744.0
2020-08-24 10:30:00,56.34,56.94,56.34,56.6,57600.0,55.7679,56.3619,55.7679,56.0253,57600.0
2020-08-24 11:00:00,56.53,56.77,56.32,56.67,48502.0,55.956,56.1936,55.7482,56.0946,48502.0
2020-08-24 11:30:00,56.68,57.12,56.67,57.01,69220.0,56.1045,56.54,56.0946,56.4311,69220.0
2020-08-24 12:00:00,57.02,57.14,56.82,57.05,26837.0,56.441,56.5598,56.2431,56.4707,26837.0
2020-08-24 12:30:00,57.07,57.21,56.85,56.94,28700.0,56.4905,56.6291,56.2728,56.3619,28700.0
2020-08-24 13:00:00,56.91,56.93,56.57,56.77,28413.0,56.3322,56.352,55.9956,56.1936,28413.0
2020-08-24 13:30:00,56.82,56.92,56.67,56.92,19132.0,56.2431,56.3421,56.0946,56.3421,19132.0
2020-08-24 14:00:00,56.91,56.96,56.6,56.65,10606.0,56.3322,56.3817,56.0253,56.0748,10606.0
2020-08-24 14:30:00,56.69,56.99,56.62,56.77,13288.0,56.1144,56.4114,56.0451,56.1936,13288.0
2020-08-24 15:00:00,56.7,57.06,56.66,57.04,29083.0,56.1243,56.4806,56.0847,56.4608,29083.0
2020-08-24 15:30:00,57.02,57.5,56.95,57.43,156445.0,56.441,56.9162,56.3718,56.8469,156445.0
2020-08-25 09:30:00,58.18,58.93,57.58,58.24,138591.0,57.5893,58.3317,56.9954,57.6487,138591.0
2020-08-25 10:00:00,58.07,58.14,57.27,57.44,75053.0,57.4804,57.5497,56.6885,56.8568,75053.0
2020-08-25 10:30:00,57.38,57.48,57.12,57.26,43161.0,56.7974,56.8964,56.54,56.6786,43161.0
2020-08-25 11:00:00,57.23,57.74,56.96,57.34,46731.0,56.6489,57.1537,56.3817,56.7578,46731.0
2020-08-25 11:30:00,57.35,57.38,56.88,57.02,24038.0,56.7677,56.7974,56.3025,56.441,24038.0
2020-08-25 12:00:00,57.1,57.12,56.78,56.94,23103.0,56.5202,56.54,56.2035,56.3619,23103.0
2020-08-25 12:30:00,56.96,57.43,56.92,57.27,23750.0,56.3817,56.8469,56.3421,56.6885,23750.0
2020-08-25 13:00:00,57.26,57.33,57.08,57.31,28601.0,56.6786,56.7479,56.5004,56.7281,28601.0
2020-08-25 13:30:00,57.3,57.52,57.29,57.45,32041.0,56.7182,56.936,56.7083,56.8667,32041.0
2020-08-25 14:00:00,57.44,57.44,57.11,57.18,20508.0,56.8568,56.8568,56.5301,56.5994,20508.0
2020-08-25 14:30:00,57.18,57.36,56.94,57.28,32733.0,56.5994,56.7776,56.3619,56.6984,32733.0
2020-08-25 15:00:00,57.28,57.37,57.07,57.36,35777.0,56.6984,56.7875,56.4905,56.7776,35777.0
2020-08-25 15:30:00,57.35,57.63,57.29,57.57,112054.0,56.7677,57.0449,56.7083,56.9855,112054.0
2020-08-26 09:30:00,57.15,57.57,55.98,55.98,41906.0,56.5697,56.9855,55.4116,55.4116,41906.0
2020-08-26 10:00:00,56.07,56.07,55.38,55.38,53099.0,55.5007,55.5007,54.8177,54.8177,53099.0
2020-08-26 10:30:00,55.4,55.77,55.01,55.05,55838.0,54.8375,55.2037,54.4515,54.491,55838.0
2020-08-26 11:00:00,55.09,55.82,55.01,55.5,170287.0,54.5306,55.2532,54.4515,54.9365,170287.0
2020-08-26 11:30:00,55.5,55.58,55.2,55.23,52627.0,54.9365,55.0157,54.6395,54.6692,52627.0
2020-08-26 12:00:00,55.27,55.34,55.1,55.25,57078.0,54.7088,54.7781,54.5405,54.689,57078.0
2020-08-26 12:30:00,55.23,55.36,55.06,55.35,85110.0,54.6692,54.7979,54.5009,54.788,85110.0
2020-08-26 13:00:00,55.38,55.38,55.07,55.2,80929.0,54.8177,54.8177,54.5108,54.6395,80929.0
2020-08-26 13:30:00,55.22,55.28,55.01,55.14,59525.0,54.6593,54.7187,54.4515,54.5801,59525.0
2020-08-26 14:00:00,55.12,55.23,54.85,54.89,91042.0,54.5603,54.6692,54.2931,54.3327,91042.0
2020-08-26 14:30:00,54.87,55.03,54.37,54.39,94634.0,54.3129,54.4713,53.818,53.8377,94634.0
2020-08-26 15:00:00,54.39,54.62,53.89,54.11,225138.0,53.8377,54.0654,53.3428,53.5606,225138.0
2020-08-26 15:30:00,54.1,54.71,53.99,54.69,479999.0,53.5507,54.1545,53.4418,54.1347,479999.0
2020-08-27 09:30:00,55.03,57.4,55.03,57.25,138062.0,54.4713,56.8172,54.4713,56.6687,138062.0
2020-08-27 10:00:00,57.29,57.44,56.7,56.76,100884.0,56.7083,56.8568,56.1243,56.1837,100884.0
2020-08-27 10:30:00,56.75,57.19,56.31,56.77,115980.0,56.1738,56.6093,55.7383,56.1936,115980.0
2020-08-27 11:00:00,56.75,56.9,56.44,56.62,44251.0,56.1738,56.3223,55.8669,56.0451,44251.0
2020-08-27 11:30:00,56.66,56.82,56.39,56.79,23514.0,56.0847,56.2431,55.8174,56.2134,23514.0
2020-08-27 12:00:00,56.75,56.75,56.47,56.47,19746.0,56.1738,56.1738,55.8966,55.8966,19746.0
2020-08-27 12:30:00,56.51,56.51,56.25,56.35,33258.0,55.9362,55.9362,55.6789,55.7778,33258.0
2020-08-27 13:00:00,56.27,56.54,56.19,56.48,15154.0,55.6987,55.9659,55.6195,55.9065,15154.0
2020-08-27 13:30:00,56.48,56.71,56.44,56.62,22370.0,55.9065,56.1342,55.8669,56.0451,22370.0
2020-08-27 14:00:00,56.65,56.85,56.57,56.81,19074.0,56.0748,56.2728,55.9956,56.2332,19074.0
2020-08-27 14:30:00,56.82,57.0,56.77,56.95,104227.0,56.2431,56.4212,56.1936,56.3718,104227.0
2020-08-27 15:00:00,56.95,57.18,56.77,57.18,41035.0,56.3718,56.5994,56.1936,56.5994,41035.0
2020-08-27 15:30:00,57.17,57.45,56.89,57.05,265025.0,56.5895,56.8667,56.3124,56.4707,265025.0
2020-08-28 09:30:00,57.66,58.29,57.31,58.1,39459.0,57.0745,57.6982,56.7281,57.5101,39459.0
2020-08-28 10:00:00,58.14,58.48,58.1,58.37,47319.0,57.5497,57.8862,57.5101,57.7773,47319.0
2020-08-28 10:30:00,58.36,58.62,58.23,58.57,40313.0,57.7674,58.0248,57.6388,57.9753,40313.0
2020-08-28 11:00:00,58.6,58.83,58.5,58.78,28085.0,58.005,58.2327,57.906,58.1832,28085.0
2020-08-28 11:30:00,58.76,58.84,58.51,58.74,23013.0,58.1634,58.2426,57.9159,58.1436,23013.0
2020-08-28 12:00:00,58.71,59.3,58.6,59.13,30602.0,58.1139,58.6979,58.005,58.5296,30602.0
2020-08-28 12:30:00,59.07,59.1,58.75,58.94,23056.0,58.4702,58.4999,58.1535,58.3416,23056.0
2020-08-28 13:00:00,58.96,58.97,58.45,58.48,28257.0,58.3613,58.3712,57.8565,57.8862,28257.0
2020-08-28 13:30:00,58.5,58.67,58.42,58.62,33111.0,57.906,58.0743,57.8268,58.0248,33111.0
2020-08-28 14:00:00,58.68,59.01,58.66,58.95,29657.0,58.0842,58.4108,58.0644,58.3514,29657.0
2020-08-28 14:30:00,58.95,58.98,58.7,58.74,27796.0,58.3514,58.3811,58.104,58.1436,27796.0
2020-08-28 15:00:00,58.73,58.82,58.66,58.75,39224.0,58.1337,58.2228,58.0644,58.1535,39224.0
2020-08-28 15:30:00,58.76,59.17,58.72,59.16,208407.0,58.1634,58.5692,58.1238,58.5593,208407.0
2020-08-31 09:30:00,59.53,59.98,57.16,57.82,95816.0,58.9256,59.371,56.5796,57.2329,95816.0
2020-08-31 10:00:00,57.81,58.09,57.69,57.8,57640.0,57.223,57.5002,57.1042,57.2131,57640.0
2020-08-31 10:30:00,57.77,58.26,57.16,57.38,130863.0,57.1834,57.6685,56.5796,56.7974,130863.0
2020-08-31 11:00:00,57.39,57.44,56.89,56.95,73068.0,56.8073,56.8568,56.3124,56.3718,73068.0
2020-08-31 11:30:00,56.97,57.14,56.88,57.05,49387.0,56.3916,56.5598,56.3025,56.4707,49387.0
2020-08-31 12:00:00,57.05,57.18,56.8,56.88,45958.0,56.4707,56.5994,56.2233,56.3025,45958.0
2020-08-31 12:30:00,56.86,56.92,56.72,56.83,27118.0,56.2827,56.3421,56.1441,56.253,27118.0
2020-08-31 13:00:00,56.84,56.92,56.63,56.86,36166.0,56.2629,56.3421,56.055,56.2827,36166.0
2020-08-31 13:30:00,56.86,57.18,56.81,57.09,31558.0,56.2827,56.5994,56.2332,56.5103,31558.0
2020-08-31 14:00:00,57.09,57.09,56.42,56.44,62589.0,56.5103,56.5103,55.8471,55.8669,62589.0
2020-08-31 14:30:00,56.43,56.77,56.43,56.77,43123.0,55.857,56.1936,55.857,56.1936,43123.0
2020-08-31 15:00:00,56.74,56.78,56.48,56.51,58490.0,56.1639,56.2035,55.9065,55.9362,58490.0
2020-08-31 15:30:00,56.51,56.88,56.42,56.48,198995.0,55.9362,56.3025,55.8471,55.9065,198995.0
2020-09-01 09:30:00,55.71,57.07,55.22,56.9,56412.0,55.1443,56.4905,54.6593,56.3223,56412.0
2020-09-01 10:00:00,57.01,57.58,56.81,57.56,51191.0,56.4311,56.9954,56.2332,56.9756,51191.0
2020-09-01 10:30:00,57.56,57.7,57.1,57.1,33687.0,56.9756,57.1141,56.5202,56.5202,33687.0
2020-09-01 11:00:00,57.03,57.21,56.91,57.01,25294.0,56.4509,56.6291,56.3322,56.4311,25294.0
2020-09-01 11:30:00,57.02,57.25,56.71,56.77,15961.0,56.441,56.6687,56.1342,56.1936,15961.0
2020-09-01 12:00:00,56.72,56.86,56.31,56.31,41555.0,56.1441,56.2827,55.7383,55.7383,41555.0
2020-09-01 12:30:00,56.3,56.44,56.21,56.22,31219.0,55.7284,55.8669,55.6393,55.6492,31219.0
2020-09-01 13:00:00,56.2,56.4,56.08,56.12,31543.0,55.6294,55.8273,55.5106,55.5502,31543.0
2020-09-01 13:30:00,56.16,56.38,56.11,56.28,13887.0,55.5898,55.8075,55.5403,55.7086,13887.0
2020-09-01 14:00:00,56.26,56.28,56.15,56.17,16971.0,55.6888,55.7086,55.5799,55.5997,16971.0
2020-09-01 14:30:00,56.19,56.33,56.14,56.15,15775.0,55.6195,55.7581,55.57,55.5799,15775.0
2020-09-01 15:00:00,56.15,56.47,56.15,56.44,24889.0,55.5799,55.8966,55.5799,55.8669,24889.0
2020-09-01 15:30:00,56.43,56.83,56.41,56.73,108006.0,55.857,56.253,55.8372,56.154,108006.0
2020-09-02 09:30:00,57.11,57.12,56.01,56.25,26805.0,56.5301,56.54,55.4413,55.6789,26805.0
2020-09-02 10:00:00,56.18,56.44,55.95,56.18,16726.0,55.6096,55.8669,55.3819,55.6096,16726.0
2020-09-02 10:30:00,56.29,56.47,55.96,56.21,19216.0,55.7185,55.8966,55.3918,55.6393,19216.0
2020-09-02 11:00:00,56.27,56.47,56.19,56.27,14743.0,55.6987,55.8966,55.6195,55.6987,14743.0
2020-09-02 11:30:00,56.29,56.53,56.09,56.5,9445.0,55.7185,55.956,55.5205,55.9263,9445.0
2020-09-02 12:00:00,56.43,56.64,56.29,56.64,13992.0,55.857,56.0649,55.7185,56.0649,13992.0
2020-09-02 12:30:00,56.65,56.9,56.59,56.86,25148.0,56.0748,56.3223,56.0154,56.2827,25148.0
2020-09-02 13:00:00,56.84,56.98,56.64,56.97,20088.0,56.2629,56.4015,56.0649,56.3916,20088.0
2020-09-02 13:30:00,56.94,56.95,56.72,56.76,12806.0,56.3619,56.3718,56.1441,56.1837,12806.0
2020-09-02 14:00:00,56.75,56.89,56.67,56.86,33933.0,56.1738,56.3124,56.0946,56.2827,33933.0
2020-09-02 14:30:00,56.87,57.11,56.87,57.07,18758.0,56.2926,56.5301,56.2926,56.4905,18758.0
2020-09-02 15:00:00,57.06,57.37,57.0,57.32,23350.0,56.4806,56.7875,56.4212,56.738,23350.0
2020-09-02 15:30:00,57.34,57.83,57.32,57.44,146272.0,56.7578,57.2428,56.738,56.8568,146272.0
2020-09-03 09:30:00,58.17,59.84,57.98,59.41,132711.0,57.5794,59.2324,57.3913,58.8068,132711.0
2020-09-03 10:00:00,59.51,59.75,58.78,58.94,89852.0,58.9058,59.1433,58.1832,58.3416,89852.0
2020-09-03 10:30:00,58.88,59.08,58.18,58.6,46349.0,58.2822,58.4801,57.5893,58.005,46349.0
2020-09-03 11:00:00,58.57,58.59,57.29,57.72,61854.0,57.9753,57.9951,56.7083,57.1339,61854.0
2020-09-03 11:30:00,57.75,58.88,57.75,58.73,58724.0,57.1636,58.2822,57.1636,58.1337,58724.0
2020-09-03 12:00:00,58.71,59.23,58.57,59.21,49968.0,58.1139,58.6286,57.9753,58.6088,49968.0
2020-09-03 12:30:00,59.19,59.26,58.78,59.09,57038.0,58.589,58.6583,58.1832,58.49,57038.0
2020-09-03 13:00:00,59.03,59.07,58.73,59.02,39192.0,58.4306,58.4702,58.1337,58.4207,39192.0
2020-09-03 13:30:00,58.99,59.03,58.52,58.72,37124.0,58.391,58.4306,57.9258,58.1238,37124.0
2020-09-03 14:00:00,58.72,58.72,58.21,58.36,40691.0,58.1238,58.1238,57.619,57.7674,40691.0
2020-09-03 14:30:00,58.33,58.62,58.16,58.16,44190.0,57.7377,58.0248,57.5695,57.5695,44190.0
2020-09-03 15:00:00,58.14,58.32,57.58,57.88,95920.0,57.5497,57.7278,56.9954,57.2923,95920.0
2020-09-03 15:30:00,57.89,58.26,57.64,58.11,167861.0,57.3022,57.6685,57.0548,57.52,167861.0
2020-09-04 09:30:00,59.01,59.68,58.74,58.85,75922.0,58.4108,59.074,58.1436,58.2525,75922.0
2020-09-04 10:00:00,58.9,59.4,58.85,59.36,38863.0,58.302,58.7969,58.2525,58.7573,38863.0
2020-09-04 10:30:00,59.22,59.49,58.31,59.03,70797.0,58.6187,58.886,57.7179,58.4306,70797.0
2020-09-04 11:00:00,59.03,59.46,58.94,59.32,64605.0,58.4306,58.8563,58.3416,58.7177,64605.0
2020-09-04 11:30:00,59.38,60.0,59.38,59.95,47118.0,58.7771,59.3908,58.7771,59.3413,47118.0
2020-09-04 12:00:00,59.93,60.56,59.87,60.45,62803.0,59.3215,59.9451,59.2621,59.8362,62803.0
2020-09-04 12:30:00,60.44,60.47,59.94,60.18,39612.0,59.8263,59.856,59.3314,59.569,39612.0
2020-09-04 13:00:00,60.19,60.19,59.62,59.73,30716.0,59.5789,59.5789,59.0146,59.1235,30716.0
2020-09-04 13:30:00,59.63,59.81,59.47,59.81,25510.0,59.0245,59.2027,58.8662,59.2027,25510.0
2020-09-04 14:00:00,59.76,59.91,59.42,59.7,66080.0,59.1532,59.3017,58.8167,59.0938,66080.0
2020-09-04 14:30:00,59.63,60.05,59.61,59.92,29056.0,59.0245,59.4403,59.0047,59.3116,29056.0
2020-09-04 15:00:00,59.88,59.98,59.65,59.87,57539.0,59.272,59.371,59.0443,59.2621,57539.0
2020-09-04 15:30:00,59.83,60.29,59.67,60.03,209820.0,59.2225,59.6778,59.0641,59.4205,209820.0
2020-09-08 09:30:00,59.0,59.71,58.78,59.32,38522.0,58.4009,59.1037,58.1832,58.7177,38522.0
2020-09-08 10:00:00,59.35,59.44,57.99,58.89,61954.0,58.7474,58.8365,57.4012,58.2921,61954.0
2020-09-08 10:30:00,58.89,59.29,58.58,59.02,50224.0,58.2921,58.688,57.9852,58.4207,50224.0
2020-09-08 11:00:00,58.97,59.21,58.76,59.07,30226.0,58.3712,58.6088,58.1634,58.4702,30226.0
2020-09-08 11:30:00,59.04,59.22,58.82,58.98,33343.0,58.4405,58.6187,58.2228,58.3811,33343.0
2020-09-08 12:00:00,58.99,59.3,58.84,59.16,29061.0,58.391,58.6979,58.2426,58.5593,29061.0
2020-09-08 12:30:00,59.2,60.09,59.18,59.55,56384.0,58.5989,59.4799,58.5791,58.9454,56384.0
2020-09-08 13:00:00,59.56,59.56,59.1,59.25,19307.0,58.9553,58.9553,58.4999,58.6484,19307.0
2020-09-08 13:30:00,59.25,59.55,59.19,59.25,15683.0,58.6484,58.9454,58.589,58.6484,15683.0
2020-09-08 14:00:00,59.29,59.31,58.9,58.91,149128.0,58.688,58.7078,58.302,58.3119,149128.0
2020-09-08 14:30:00,58.9,59.02,58.5,58.82,32131.0,58.302,58.4207,57.906,58.2228,32131.0
2020-09-08 15:00:00,58.8,58.83,58.47,58.53,45861.0,58.203,58.2327,57.8763,57.9357,45861.0
2020-09-08 15:30:00,58.55,58.58,57.99,58.01,136485.0,57.9555,57.9852,57.4012,57.421,136485.0
2020-09-09 09:30:00,57.77,58.1,57.09,57.17,32226.0,57.1834,57.5101,56.5103,56.5895,32226.0
2020-09-09 10:00:00,57.3,57.3,56.7,57.0,26796.0,56.7182,56.7182,56.1243,56.4212,26796.0
2020-09-09 10:30:00,57.03,57.47,56.9,57.39,44354.0,56.4509,56.8865,56.3223,56.8073,44354.0
2020-09-09 11:00:00,57.5,57.68,57.1,57.19,21022.0,56.9162,57.0943,56.5202,56.6093,21022.0
2020-09-09 11:30:00,57.22,57.22,56.86,56.93,19659.0,56.639,56.639,56.2827,56.352,19659.0
2020-09-09 12:00:00,56.89,57.04,56.52,56.79,66338.0,56.3124,56.4608,55.9461,56.2134,66338.0
2020-09-09 12:30:00,56.81,56.88,56.68,56.8,19981.0,56.2332,56.3025,56.1045,56.2233,19981.0
2020-09-09 13:00:00,56.82,57.09,56.82,57.03,14423.0,56.2431,56.5103,56.2431,56.4509,14423.0
2020-09-09 13:30:00,57.09,57.43,57.09,57.41,26157.0,56.5103,56.8469,56.5103,56.8271,26157.0
2020-09-09 14:00:00,57.47,57.95,57.4,57.63,58551.0,56.8865,57.3616,56.8172,57.0449,58551.0
2020-09-09 14:30:00,57.64,57.74,57.48,57.65,20567.0,57.0548,57.1537,56.8964,57.0646,20567.0
2020-09-09 15:00:00,57.65,57.69,57.42,57.63,26837.0,57.0646,57.1042,56.837,57.0449,26837.0
2020-09-09 15:30:00,57.6,57.74,57.19,57.19,69394.0,57.0152,57.1537,56.6093,56.6093,69394.0
2020-09-10 09:30:00,57.33,59.13,57.33,58.27,31797.0,56.7479,58.5296,56.7479,57.6784,31797.0
2020-09-10 10:00:00,58.38,58.71,58.35,58.36,27616.0,57.7872,58.1139,57.7575,57.7674,27616.0
2020-09-10 10:30:00,58.35,58.48,57.95,57.95,18848.0,57.7575,57.8862,57.3616,57.3616,18848.0
2020-09-10 11:00:00,57.93,58.21,57.74,58.19,24087.0,57.3418,57.619,57.1537,57.5992,24087.0
2020-09-10 11:30:00,58.19,58.19,57.84,57.97,14256.0,57.5992,57.5992,57.2527,57.3814,14256.0
2020-09-10 12:00:00,58.04,58.21,57.78,57.78,8349.0,57.4507,57.619,57.1933,57.1933,8349.0
2020-09-10 12:30:00,57.78,57.83,57.55,57.74,14723.0,57.1933,57.2428,56.9657,57.1537,14723.0
2020-09-10 13:00:00,57.73,57.91,57.71,57.75,14607.0,57.1438,57.322,57.124,57.1636,14607.0
2020-09-10 13:30:00,57.79,58.01,57.66,57.73,10478.0,57.2032,57.421,57.0745,57.1438,10478.0
2020-09-10 14:00:00,57.74,57.85,57.2,57.27,43416.0,57.1537,57.2626,56.6192,56.6885,43416.0
2020-09-10 14:30:00,57.26,57.47,56.97,57.13,55104.0,56.6786,56.8865,56.3916,56.5499,55104.0
2020-09-10 15:00:00,57.11,57.27,56.43,56.58,46824.0,56.5301,56.6885,55.857,56.0055,46824.0
2020-09-10 15:30:00,56.5,56.96,56.47,56.59,105050.0,55.9263,56.3817,55.8966,56.0154,105050.0
2020-09-11 09:30:00,57.1,57.1,55.62,55.69,34568.0,56.5202,56.5202,55.0553,55.1245,34568.0
2020-09-11 10:00:00,55.73,56.13,55.67,55.87,24648.0,55.1641,55.5601,55.1048,55.3027,24648.0
2020-09-11 10:30:00,55.96,55.97,55.7,55.7,17538.0,55.3918,55.4017,55.1344,55.1344,17538.0
2020-09-11 11:00:00,55.71,55.95,55.3,55.42,34261.0,55.1443,55.3819,54.7385,54.8573,34261.0
2020-09-11 11:30:00,55.36,55.36,54.95,55.0,40093.0,54.7979,54.7979,54.3921,54.4416,40093.0
2020-09-11 12:00:00,54.97,55.18,54.85,54.88,34344.0,54.4119,54.6197,54.2931,54.3228,34344.0
2020-09-11 12:30:00,54.88,54.88,54.4,54.4,31064.0,54.3228,54.3228,53.8476,53.8476,31064.0
2020-09-11 13:00:00,54.4,54.49,53.67,53.79,90741.0,53.8476,53.9367,53.1251,53.2438,90741.0
2020-09-11 13:30:00,53.75,54.1,53.68,53.92,61168.0,53.2042,53.5507,53.135,53.3725,61168.0
2020-09-11 14:00:00,53.92,54.51,53.87,54.39,27098.0,53.3725,53.9565,53.323,53.8377,27098.0
2020-09-11 14:30:00,54.36,54.91,54.35,54.56,30022.0,53.8081,54.3525,53.7982,54.006,30022.0
2020-09-11 15:00:00,54.54,54.87,54.43,54.78,45906.0,53.9862,54.3129,53.8773,54.2238,45906.0
2020-09-11 15:30:00,54.78,55.21,54.78,55.09,106175.0,54.2238,54.6494,54.2238,54.5306,106175.0
2020-09-14 09:30:00,55.38,57.47,55.38,57.13,56981.0,54.8177,56.8865,54.8177,56.5499,56981.0
2020-09-14 10:00:00,57.23,57.5,56.91,57.25,41889.0,56.6489,56.9162,56.3322,56.6687,41889.0
2020-09-14 10:30:00,57.34,57.5,57.21,57.28,14185.0,56.7578,56.9162,56.6291,56.6984,14185.0
2020-09-14 11:00:00,57.29,57.82,57.25,57.75,29729.0,56.7083,57.2329,56.6687,57.1636,29729.0
2020-09-14 11:30:00,57.68,57.71,57.22,57.24,15560.0,57.0943,57.124,56.639,56.6588,15560.0
2020-09-14 12:00:00,57.24,57.81,57.18,57.76,16767.0,56.6588,57.223,56.5994,57.1735,16767.0
2020-09-14 12:30:00,57.76,58.09,57.69,58.07,22313.0,57.1735,57.5002,57.1042,57.4804,22313.0
2020-09-14 13:00:00,58.12,58.18,57.83,57.92,17697.0,57.5299,57.5893,57.2428,57.3319,17697.0
2020-09-14 13:30:00,57.95,58.23,57.72,58.21,22058.0,57.3616,57.6388,57.1339,57.619,22058.0
2020-09-14 14:00:00,58.22,58.52,58.15,58.41,26377.0,57.6289,57.9258,57.5596,57.8169,26377.0
2020-09-14 14:30:00,58.42,58.71,58.28,58.7,30290.0,57.8268,58.1139,57.6883,58.104,30290.0
2020-09-14 15:00:00,58.71,58.86,58.56,58.78,53291.0,58.1139,58.2624,57.9654,58.1832,53291.0
2020-09-14 15:30:00,58.76,59.29,58.56,59.04,179889.0,58.1634,58.688,57.9654,58.4405,179889.0
2020-09-15 09:30:00,59.12,59.12,58.22,58.3,50269.0,58.5197,58.5197,57.6289,57.708,50269.0
2020-09-15 10:00:00,58.31,59.2,57.93,59.17,34481.0,57.7179,58.5989,57.3418,58.5692,34481.0
2020-09-15 10:30:00,59.2,59.71,58.85,59.7,20207.0,58.5989,59.1037,58.2525,59.0938,20207.0
2020-09-15 11:00:00,59.64,60.47,59.48,60.17,80469.0,59.0344,59.856,58.8761,59.5591,80469.0
2020-09-15 11:30:00,60.2,60.26,59.69,59.73,21521.0,59.5888,59.6481,59.0839,59.1235,21521.0
2020-09-15 12:00:00,59.68,60.01,59.64,59.89,31496.0,59.074,59.4007,59.0344,59.2819,31496.0
2020-09-15 12:30:00,59.89,60.13,59.83,60.13,15380.0,59.2819,59.5195,59.2225,59.5195,15380.0
2020-09-15 13:00:00,60.09,60.18,59.94,60.09,11841.0,59.4799,59.569,59.3314,59.4799,11841.0
2020-09-15 13:30:00,60.04,60.09,59.95,59.96,16851.0,59.4304,59.4799,59.3413,59.3512,16851.0
2020-09-15 14:00:00,59.96,60.39,59.81,60.32,57434.0,59.3512,59.7768,59.2027,59.7075,57434.0
2020-09-15 14:30:00,60.28,60.4,60.15,60.3,39992.0,59.6679,59.7867,59.5393,59.6877,39992.0
2020-09-15 15:00:00,60.29,60.38,59.95,59.95,33537.0,59.6778,59.7669,59.3413,59.3413,33537.0
2020-09-15 15:30:00,59.93,59.95,59.66,59.9,128107.0,59.3215,59.3413,59.0542,59.2918,128107.0
2020-09-16 09:30:00,60.3,60.36,58.96,59.04,43262.0,59.6877,59.7471,58.3613,58.4405,43262.0
2020-09-16 10:00:00,59.0,59.63,59.0,59.43,25888.0,58.4009,59.0245,58.4009,58.8266,25888.0
2020-09-16 10:30:00,59.36,59.39,59.02,59.13,10376.0,58.7573,58.787,58.4207,58.5296,10376.0
2020-09-16 11:00:00,59.18,60.53,59.12,60.47,42247.0,58.5791,59.9154,58.5197,59.856,42247.0
2020-09-16 11:30:00,60.4,60.92,60.37,60.66,41667.0,59.7867,60.3014,59.757,60.0441,41667.0
2020-09-16 12:00:00,60.67,60.67,60.11,60.48,25970.0,60.054,60.054,59.4997,59.8659,25970.0
2020-09-16 12:30:00,60.44,60.56,60.38,60.49,12606.0,59.8263,59.9451,59.7669,59.8758,12606.0
2020-09-16 13:00:00,60.5,61.27,60.5,61.21,78800.0,59.8857,60.6479,59.8857,60.5885,78800.0
2020-09-16 13:30:00,61.2,61.29,60.77,60.8,53815.0,60.5786,60.6677,60.153,60.1827,53815.0
2020-09-16 14:00:00,60.78,61.07,60.73,60.98,21258.0,60.1629,60.4499,60.1134,60.3608,21258.0
2020-09-16 14:30:00,61.02,61.56,61.02,61.27,77490.0,60.4004,60.9349,60.4004,60.6479,77490.0
2020-09-16 15:00:00,61.25,61.43,60.95,61.21,78916.0,60.6281,60.8063,60.3311,60.5885,78916.0
2020-09-16 15:30:00,61.2,61.42,61.05,61.16,149353.0,60.5786,60.7964,60.4301,60.539,149353.0
2020-09-17 09:30:00,60.14,60.2,58.9,59.7,46234.0,59.5294,59.5888,58.302,59.0938,46234.0
2020-09-17 10:00:00,59.69,60.56,59.69,60.39,20610.0,59.0839,59.9451,59.0839,59.7768,20610.0
2020-09-17 10:30:00,60.41,60.46,60.09,60.14,21309.0,59.7966,59.8461,59.4799,59.5294,21309.0
2020-09-17 11:00:00,60.13,60.88,60.08,60.7,39699.0,59.5195,60.2619,59.47,60.0837,39699.0
2020-09-17 11:30:00,60.71,60.92,60.61,60.74,32926.0,60.0936,60.3014,59.9946,60.1233,32926.0
2020-09-17 12:00:00,60.76,60.85,60.51,60.58,34534.0,60.1431,60.2322,59.8956,59.9649,34534.0
2020-09-17 12:30:00,60.56,60.65,60.04,60.54,39329.0,59.9451,60.0342,59.4304,59.9253,39329.0
2020-09-17 13:00:00,60.53,60.67,60.33,60.6,28093.0,59.9154,60.054,59.7174,59.9847,28093.0
2020-09-17 13:30:00,60.56,60.88,60.56,60.82,22923.0,59.9451,60.2619,59.9451,60.2025,22923.0
2020-09-17 14:00:00,60.82,60.9,60.61,60.61,44137.0,60.2025,60.2816,59.9946,59.9946,44137.0
2020-09-17 14:30:00,60.58,60.67,60.47,60.58,49655.0,59.9649,60.054,59.856,59.9649,49655.0
2020-09-17 15:00:00,60.56,60.6,59.61,59.69,60954.0,59.9451,59.9847,59.0047,59.0839,60954.0
2020-09-17 15:30:00,59.68,59.97,59.4,59.46,271372.0,59.074,59.3611,58.7969,58.8563,271372.0
2020-09-18 09:30:00,58.72,59.1,57.82,57.96,54694.0,58.1238,58.4999,57.2329,57.3715,54694.0
2020-09-18 10:00:00,57.91,58.18,57.64,57.9,38672.0,57.322,57.5893,57.0548,57.3121,38672.0
2020-09-18 10:30:00,57.85,57.85,57.21,57.62,58678.0,57.2626,57.2626,56.6291,57.035,58678.0
2020-09-18 11:00:00,57.58,57.74,57.32,57.38,26657.0,56.9954,57.1537,56.738,56.7974,26657.0
2020-09-18 11:30:00,57.39,57.49,57.16,57.37,20953.0,56.8073,56.9063,56.5796,56.7875,20953.0
2020-09-18 12:00:00,57.38,57.53,57.17,57.23,21614.0,56.7974,56.9459,56.5895,56.6489,21614.0
2020-09-18 12:30:00,57.21,57.21,56.7,57.0,48531.0,56.6291,56.6291,56.1243,56.4212,48531.0
2020-09-18 13:00:00,57.06,57.27,56.88,56.95,49803.0,56.4806,56.6885,56.3025,56.3718,49803.0
2020-09-18 13:30:00,56.95,56.95,56.51,56.81,82948.0,56.3718,56.3718,55.9362,56.2332,82948.0
2020-09-18 14:00:00,56.76,57.09,56.69,57.03,22737.0,56.1837,56.5103,56.1144,56.4509,22737.0
2020-09-18 14:30:00,57.02,57.09,56.8,57.06,29711.0,56.441,56.5103,56.2233,56.4806,29711.0
2020-09-18 15:00:00,57.11,57.33,56.97,57.31,34581.0,56.5301,56.7479,56.3916,56.7281,34581.0
2020-09-18 15:30:00,57.3,57.52,56.99,56.99,104645.0,56.7182,56.936,56.4114,56.4114,104645.0
2020-09-21 09:30:00,55.32,55.99,52.36,52.5,203349.0,54.7583,55.4215,51.8284,51.9669,203349.0
2020-09-21 10:00:00,52.56,52.99,52.03,52.07,90688.0,52.0263,52.452,51.5017,51.5413,90688.0
2020-09-21 10:30:00,52.06,52.51,51.7,52.17,104055.0,51.5314,51.9768,51.1751,51.6403,104055.0
2020-09-21 11:00:00,52.21,52.5,51.75,52.02,91828.0,51.6799,51.9669,51.2246,51.4918,91828.0
2020-09-21 11:30:00,52.0,52.59,51.95,52.58,66944.0,51.472,52.056,51.4225,52.0461,66944.0
2020-09-21 12:00:00,52.59,52.88,52.16,52.61,99468.0,52.056,52.3431,51.6304,52.0758,99468.0
2020-09-21 12:30:00,52.62,52.86,52.46,52.68,48118.0,52.0857,52.3233,51.9273,52.1451,48118.0
2020-09-21 13:00:00,52.73,53.23,52.62,53.09,58850.0,52.1946,52.6895,52.0857,52.5509,58850.0
2020-09-21 13:30:00,53.11,53.38,53.07,53.28,88928.0,52.5707,52.838,52.5312,52.739,88928.0
2020-09-21 14:00:00,53.24,53.64,53.21,53.54,40524.0,52.6994,53.0954,52.6697,52.9964,40524.0
2020-09-21 14:30:00,53.53,53.73,53.4,53.57,77681.0,52.9865,53.1845,52.8578,53.0261,77681.0
2020-09-21 15:00:00,53.53,53.6,53.21,53.23,60385.0,52.9865,53.0558,52.6697,52.6895,60385.0
2020-09-21 15:30:00,53.2,53.42,53.01,53.4,159214.0,52.6598,52.8776,52.4718,52.8578,159214.0
2020-09-22 09:30:00,53.42,54.16,53.21,53.72,26508.0,52.8776,53.6101,52.6697,53.1746,26508.0
2020-09-22 10:00:00,53.72,54.4,53.36,54.36,24168.0,53.1746,53.8476,52.8182,53.8081,24168.0
2020-09-22 10:30:00,54.43,54.45,53.4,53.4,19402.0,53.8773,53.8971,52.8578,52.8578,19402.0
2020-09-22 11:00:00,53.29,53.36,53.13,53.22,20409.0,52.7489,52.8182,52.5905,52.6796,20409.0
2020-09-22 11:30:00,53.25,53.31,52.85,53.23,25289.0,52.7093,52.7687,52.3134,52.6895,25289.0
2020-09-22 12:00:00,53.24,53.34,53.01,53.3,22313.0,52.6994,52.7984,52.4718,52.7588,22313.0
2020-09-22 12:30:00,53.3,53.35,53.07,53.1,17293.0,52.7588,52.8083,52.5312,52.5608,17293.0
2020-09-22 13:00:00,53.1,53.12,52.9,53.07,12530.0,52.5608,52.5806,52.3629,52.5312,12530.0
2020-09-22 13:30:00,53.07,53.18,53.02,53.13,13750.0,52.5312,52.64,52.4817,52.5905,13750.0
2020-09-22 14:00:00,53.12,53.34,53.08,53.33,22770.0,52.5806,52.7984,52.5411,52.7885,22770.0
2020-09-22 14:30:00,53.36,53.54,53.3,53.36,16594.0,52.8182,52.9964,52.7588,52.8182,16594.0
2020-09-22 15:00:00,53.31,53.41,53.2,53.36,14056.0,52.7687,52.8677,52.6598,52.8182,14056.0
2020-09-22 15:30:00,53.3,53.45,53.21,53.4,65061.0,52.7588,52.9073,52.6697,52.8578,65061.0
2020-09-23 09:30:00,54.11,55.76,53.98,54.35,70266.0,53.5606,55.1938,53.4319,53.7982,70266.0
2020-09-23 10:00:00,54.23,54.23,53.52,54.02,27317.0,53.6794,53.6794,52.9766,53.4715,27317.0
2020-09-23 10:30:00,54.08,54.11,53.48,53.48,72493.0,53.5309,53.5606,52.937,52.937,72493.0
2020-09-23 11:00:00,53.5,53.82,53.39,53.54,79578.0,52.9568,53.2735,52.8479,52.9964,79578.0
2020-09-23 11:30:00,53.58,53.85,53.34,53.44,43268.0,53.036,53.3032,52.7984,52.8974,43268.0
2020-09-23 12:00:00,53.4,53.76,53.39,53.59,25909.0,52.8578,53.2141,52.8479,53.0459,25909.0
2020-09-23 12:30:00,53.59,53.82,53.55,53.81,12050.0,53.0459,53.2735,53.0063,53.2636,12050.0
2020-09-23 13:00:00,53.8,53.87,53.61,53.66,31745.0,53.2537,53.323,53.0657,53.1152,31745.0
2020-09-23 13:30:00,53.63,53.69,53.34,53.61,46923.0,53.0855,53.1449,52.7984,53.0657,46923.0
2020-09-23 14:00:00,53.6,53.62,53.19,53.29,25437.0,53.0558,53.0756,52.6499,52.7489,25437.0
2020-09-23 14:30:00,53.27,53.33,52.83,52.87,49369.0,52.7291,52.7885,52.2936,52.3332,49369.0
2020-09-23 15:00:00,52.85,53.12,52.67,53.12,37914.0,52.3134,52.5806,52.1352,52.5806,37914.0
2020-09-23 15:30:00,53.09,53.09,52.38,52.42,111584.0,52.5509,52.5509,51.8482,51.8878,111584.0
2020-09-24 09:30:00,52.21,52.21,51.21,51.94,38179.0,51.6799,51.6799,50.69,51.4126,38179.0
2020-09-24 10:00:00,52.02,52.48,51.9,51.91,29044.0,51.4918,51.9471,51.373,51.3829,29044.0
2020-09-24 10:30:00,51.85,52.04,51.67,51.88,44450.0,51.3235,51.5116,51.1454,51.3532,44450.0
2020-09-24 11:00:00,51.89,52.07,51.58,51.95,34772.0,51.3631,51.5413,51.0563,51.4225,34772.0
2020-09-24 11:30:00,51.95,52.23,51.82,52.21,31634.0,51.4225,51.6997,51.2938,51.6799,31634.0
2020-09-24 12:00:00,52.24,52.45,52.23,52.39,12955.0,51.7096,51.9174,51.6997,51.8581,12955.0
2020-09-24 12:30:00,52.32,52.46,52.09,52.46,11609.0,51.7888,51.9273,51.5611,51.9273,11609.0
2020-09-24 13:00:00,52.44,53.12,52.41,53.12,21190.0,51.9075,52.5806,51.8779,52.5806,21190.0
2020-09-24 13:30:00,53.05,53.16,52.91,53.0,25496.0,52.5114,52.6202,52.3728,52.4619,25496.0
2020-09-24 14:00:00,53.04,53.09,52.62,52.63,41813.0,52.5015,52.5509,52.0857,52.0956,41813.0
2020-09-24 14:30:00,52.64,52.66,52.38,52.44,43694.0,52.1055,52.1253,51.8482,51.9075,43694.0
2020-09-24 15:00:00,52.43,52.57,52.24,52.35,28574.0,51.8977,52.0362,51.7096,51.8185,28574.0
2020-09-24 15:30:00,52.36,52.52,52.26,52.47,92933.0,51.8284,51.9867,51.7294,51.9372,92933.0
2020-09-25 09:30:00,52.49,53.17,52.31,53.07,38249.0,51.957,52.6301,51.7789,52.5312,38249.0
2020-09-25 10:00:00,53.05,53.1,52.49,52.85,17042.0,52.5114,52.5608,51.957,52.3134,17042.0
2020-09-25 10:30:00,52.88,53.26,52.81,53.0,23729.0,52.3431,52.7192,52.2738,52.4619,23729.0
2020-09-25 11:00:00,53.04,53.06,52.84,52.84,17508.0,52.5015,52.5213,52.3035,52.3035,17508.0
2020-09-25 11:30:00,52.87,53.03,52.66,52.92,20608.0,52.3332,52.4916,52.1253,52.3827,20608.0
2020-09-25 12:00:00,52.84,52.99,52.65,52.69,16916.0,52.3035,52.452,52.1154,52.155,16916.0
2020-09-25 12:30:00,52.7,53.23,52.7,53.19,14306.0,52.1649,52.6895,52.1649,52.6499,14306.0
2020-09-25 13:00:00,53.19,53.5,53.19,53.48,13270.0,52.6499,52.9568,52.6499,52.937,13270.0
2020-09-25 13:30:00,53.55,53.55,53.06,53.28,11427.0,53.0063,53.0063,52.5213,52.739,11427.0
2020-09-25 14:00:00,53.22,53.39,53.18,53.36,66823.0,52.6796,52.8479,52.64,52.8182,66823.0
2020-09-25 14:30:00,53.33,53.47,53.22,53.46,12045.0,52.7885,52.9271,52.6796,52.9172,12045.0
2020-09-25 15:00:00,53.46,53.5,53.28,53.38,40343.0,52.9172,52.9568,52.739,52.838,40343.0
2020-09-25 15:30:00,53.38,53.44,53.06,53.41,131446.0,52.838,52.8974,52.5213,52.8677,131446.0
2020-09-28 09:30:00,54.78,54.86,54.06,54.36,36915.0,54.2238,54.303,53.5111,53.8081,36915.0
2020-09-28 10:00:00,54.42,54.72,54.25,54.39,15218.0,53.8674,54.1644,53.6992,53.8377,15218.0
2020-09-28 10:30:00,54.4,54.73,54.39,54.64,15246.0,53.8476,54.1743,53.8377,54.0852,15246.0
2020-09-28 11:00:00,54.65,54.76,54.4,54.74,16934.0,54.0951,54.204,53.8476,54.1842,16934.0
2020-09-28 11:30:00,54.66,55.12,54.66,54.79,18319.0,54.105,54.5603,54.105,54.2337,18319.0
2020-09-28 12:00:00,54.74,55.04,54.73,55.03,16361.0,54.1842,54.4811,54.1743,54.4713,16361.0
2020-09-28 12:30:00,55.03,55.05,54.89,55.0,7873.0,54.4713,54.491,54.3327,54.4416,7873.0
2020-09-28 13:00:00,55.01,55.07,54.83,54.89,9213.0,54.4515,54.5108,54.2733,54.3327,9213.0
2020-09-28 13:30:00,54.92,54.93,54.66,54.7,19224.0,54.3624,54.3723,54.105,54.1446,19224.0
2020-09-28 14:00:00,54.71,54.83,54.58,54.64,10639.0,54.1545,54.2733,54.0258,54.0852,10639.0
2020-09-28 14:30:00,54.68,55.07,54.67,54.96,30440.0,54.1248,54.5108,54.1149,54.402,30440.0
2020-09-28 15:00:00,54.94,54.94,54.61,54.71,14422.0,54.3822,54.3822,54.0555,54.1545,14422.0
2020-09-28 15:30:00,54.72,54.72,54.41,54.53,54790.0,54.1644,54.1644,53.8575,53.9763,54790.0
2020-09-29 09:30:00,54.57,54.57,53.66,54.3,28854.0,54.0159,54.0159,53.1152,53.7487,28854.0
2020-09-29 10:00:00,54.14,54.49,54.08,54.14,8095.0,53.5903,53.9367,53.5309,53.5903,8095.0
2020-09-29 10:30:00,54.17,54.17,53.61,53.63,24091.0,53.62,53.62,53.0657,53.0855,24091.0
2020-09-29 11:00:00,53.55,53.88,53.34,53.68,55344.0,53.0063,53.3329,52.7984,53.135,55344.0
2020-09-29 11:30:00,53.65,53.84,53.19,53.48,86658.0,53.1053,53.2933,52.6499,52.937,86658.0
2020-09-29 12:00:00,53.47,53.64,53.22,53.51,21938.0,52.9271,53.0954,52.6796,52.9667,21938.0
2020-09-29 12:30:00,53.5,53.77,53.49,53.55,20196.0,52.9568,53.224,52.9469,53.0063,20196.0
2020-09-29 13:00:00,53.58,53.63,53.39,53.61,17445.0,53.036,53.0855,52.8479,53.0657,17445.0
2020-09-29 13:30:00,53.61,53.61,53.4,53.48,11999.0,53.0657,53.0657,52.8578,52.937,11999.0
2020-09-29 14:00:00,53.45,53.58,53.38,53.55,12629.0,52.9073,53.036,52.838,53.0063,12629.0
2020-09-29 14:30:00,53.52,53.55,53.38,53.39,12775.0,52.9766,53.0063,52.838,52.8479,12775.0
2020-09-29 15:00:00,53.4,53.55,53.33,53.46,16094.0,52.8578,53.0063,52.7885,52.9172,16094.0
2020-09-29 15:30:00,53.5,53.55,53.18,53.24,111272.0,52.9568,53.0063,52.64,52.6994,111272.0
2020-09-30 09:30:00,53.9,55.0,53.69,54.5,35803.0,53.3527,54.4416,53.1449,53.9466,35803.0
2020-09-30 10:00:00,54.5,54.9,54.35,54.43,16852.0,53.9466,54.3426,53.7982,53.8773,16852.0
2020-09-30 10:30:00,54.33,54.97,54.29,54.39,16056.0,53.7784,54.4119,53.7388,53.8377,16056.0
2020-09-30 11:00:00,54.33,54.33,53.81,53.93,20717.0,53.7784,53.7784,53.2636,53.3824,20717.0
2020-09-30 11:30:00,53.93,54.11,53.72,53.97,23274.0,53.3824,53.5606,53.1746,53.422,23274.0
2020-09-30 12:00:00,54.0,54.08,53.97,54.0,20045.0,53.4517,53.5309,53.422,53.4517,20045.0
2020-09-30 12:30:00,54.0,54.13,53.9,54.13,49147.0,53.4517,53.5804,53.3527,53.5804,49147.0
2020-09-30 13:00:00,54.14,54.14,53.93,54.12,20686.0,53.5903,53.5903,53.3824,53.5705,20686.0
2020-09-30 13:30:00,54.1,54.21,53.98,54.04,9853.0,53.5507,53.6596,53.4319,53.4913,9853.0
2020-09-30 14:00:00,54.05,54.24,53.71,53.88,45544.0,53.5012,53.6893,53.1647,53.3329,45544.0
2020-09-30 14:30:00,53.86,53.95,53.43,53.72,77317.0,53.3131,53.4022,52.8875,53.1746,77317.0
2020-09-30 15:00:00,53.67,53.7,53.05,53.3,36452.0,53.1251,53.1548,52.5114,52.7588,36452.0
2020-09-30 15:30:00,53.29,53.72,53.09,53.37,116449.0,52.7489,53.1746,52.5509,52.8281,116449.0
2020-10-01 09:30:00,54.05,54.53,53.22,53.43,59798.0,53.5012,53.9763,52.6796,52.8875,59798.0
2020-10-01 10:00:00,53.41,53.41,52.74,53.23,33476.0,52.8677,52.8677,52.2045,52.6895,33476.0
2020-10-01 10:30:00,53.23,53.41,52.88,53.09,12307.0,52.6895,52.8677,52.3431,52.5509,12307.0
2020-10-01 11:00:00,53.17,53.34,53.0,53.12,13396.0,52.6301,52.7984,52.4619,52.5806,13396.0
2020-10-01 11:30:00,53.09,53.43,53.09,53.43,10424.0,52.5509,52.8875,52.5509,52.8875,10424.0
2020-10-01 12:00:00,53.42,53.79,53.36,53.68,29630.0,52.8776,53.2438,52.8182,53.135,29630.0
2020-10-01 12:30:00,53.73,53.86,53.65,53.75,7504.0,53.1845,53.3131,53.1053,53.2042,7504.0
2020-10-01 13:00:00,53.78,53.93,53.73,53.77,7523.0,53.2339,53.3824,53.1845,53.224,7523.0
2020-10-01 13:30:00,53.74,53.8,53.58,53.67,14910.0,53.1943,53.2537,53.036,53.1251,14910.0
2020-10-01 14:00:00,53.72,53.86,53.3,53.85,40825.0,53.1746,53.3131,52.7588,53.3032,40825.0
2020-10-01 14:30:00,53.88,54.04,53.79,53.85,19867.0,53.3329,53.4913,53.2438,53.3032,19867.0
2020-10-01 15:00:00,53.86,53.94,53.45,53.6,40041.0,53.3131,53.3923,52.9073,53.0558,40041.0
2020-10-01 15:30:00,53.58,53.81,53.53,53.67,106523.0,53.036,53.2636,52.9865,53.1251,106523.0
2020-10-02 09:30:00,51.53,52.56,51.5,51.69,90845.0,51.0068,52.0263,50.9771,51.1652,90845.0
2020-10-02 10:00:00,51.62,52.83,51.55,52.65,45520.0,51.0959,52.2936,51.0266,52.1154,45520.0
2020-10-02 10:30:00,52.63,53.0,52.41,52.49,27012.0,52.0956,52.4619,51.8779,51.957,27012.0
2020-10-02 11:00:00,52.45,53.09,52.4,53.07,14041.0,51.9174,52.5509,51.868,52.5312,14041.0
2020-10-02 11:30:00,53.11,53.19,52.76,52.77,12389.0,52.5707,52.6499,52.2243,52.2342,12389.0
2020-10-02 12:00:00,52.79,54.22,52.67,53.77,53532.0,52.254,53.6695,52.1352,53.224,53532.0
2020-10-02 12:30:00,53.78,53.99,53.5,53.69,20635.0,53.2339,53.4418,52.9568,53.1449,20635.0
2020-10-02 13:00:00,53.75,53.79,53.56,53.62,11823.0,53.2042,53.2438,53.0162,53.0756,11823.0
2020-10-02 13:30:00,53.55,53.69,53.24,53.27,10286.0,53.0063,53.1449,52.6994,52.7291,10286.0
2020-10-02 14:00:00,53.3,53.6,53.3,53.47,13630.0,52.7588,53.0558,52.7588,52.9271,13630.0
2020-10-02 14:30:00,53.44,53.58,53.4,53.52,13985.0,52.8974,53.036,52.8578,52.9766,13985.0
2020-10-02 15:00:00,53.5,53.64,53.36,53.6,17841.0,52.9568,53.0954,52.8182,53.0558,17841.0
2020-10-02 15:30:00,53.57,53.74,53.47,53.62,83550.0,53.0261,53.1943,52.9271,53.0756,83550.0
2020-10-05 09:30:00,54.11,54.69,53.81,53.92,69434.0,53.5606,54.1347,53.2636,53.3725,69434.0
2020-10-05 10:00:00,53.95,54.89,53.73,54.75,49039.0,53.4022,54.3327,53.1845,54.1941,49039.0
2020-10-05 10:30:00,54.78,54.95,54.63,54.67,31475.0,54.2238,54.3921,54.0753,54.1149,31475.0
2020-10-05 11:00:00,54.72,54.86,54.45,54.76,25156.0,54.1644,54.303,53.8971,54.204,25156.0
2020-10-05 11:30:00,54.76,54.82,54.39,54.66,18062.0,54.204,54.2634,53.8377,54.105,18062.0
2020-10-05 12:00:00,54.69,54.78,54.55,54.72,13891.0,54.1347,54.2238,53.9961,54.1644,13891.0
2020-10-05 12:30:00,54.72,54.96,54.61,54.75,21522.0,54.1644,54.402,54.0555,54.1941,21522.0
2020-10-05 13:00:00,54.77,54.77,54.58,54.73,18122.0,54.2139,54.2139,54.0258,54.1743,18122.0
2020-10-05 13:30:00,54.75,54.75,54.44,54.47,18113.0,54.1941,54.1941,53.8872,53.9169,18113.0
2020-10-05 14:00:00,54.45,54.57,54.35,54.54,16039.0,53.8971,54.0159,53.7982,53.9862,16039.0
2020-10-05 14:30:00,54.59,54.84,54.49,54.84,13497.0,54.0357,54.2832,53.9367,54.2832,13497.0
2020-10-05 15:00:00,54.85,55.13,54.72,55.08,16390.0,54.2931,54.5702,54.1644,54.5207,16390.0
2020-10-05 15:30:00,55.09,55.11,54.66,54.76,81418.0,54.5306,54.5504,54.105,54.204,81418.0
2020-10-06 09:30:00,55.48,56.37,55.48,56.0,38454.0,54.9167,55.7976,54.9167,55.4314,38454.0
2020-10-06 10:00:00,55.99,56.4,55.42,56.33,60837.0,55.4215,55.8273,54.8573,55.7581,60837.0
2020-10-06 10:30:00,56.4,56.96,56.4,56.85,53646.0,55.8273,56.3817,55.8273,56.2728,53646.0
2020-10-06 11:00:00,56.8,56.95,56.45,56.5,16119.0,56.2233,56.3718,55.8768,55.9263,16119.0
2020-10-06 11:30:00,56.43,56.9,56.42,56.44,30555.0,55.857,56.3223,55.8471,55.8669,30555.0
2020-10-06 12:00:00,56.43,56.58,56.2,56.56,19535.0,55.857,56.0055,55.6294,55.9857,19535.0
2020-10-06 12:30:00,56.52,56.78,56.42,56.78,19951.0,55.9461,56.2035,55.8471,56.2035,19951.0
2020-10-06 13:00:00,56.79,56.98,56.63,56.71,13784.0,56.2134,56.4015,56.055,56.1342,13784.0
2020-10-06 13:30:00,56.75,56.85,56.52,56.64,15142.0,56.1738,56.2728,55.9461,56.0649,15142.0
2020-10-06 14:00:00,56.62,56.78,56.6,56.76,20836.0,56.0451,56.2035,56.0253,56.1837,20836.0
2020-10-06 14:30:00,56.79,57.19,55.9,56.15,98237.0,56.2134,56.6093,55.3324,55.5799,98237.0
2020-10-06 15:00:00,56.14,56.23,55.48,55.86,63482.0,55.57,55.6591,54.9167,55.2928,63482.0
2020-10-06 15:30:00,55.88,56.33,55.28,55.32,192870.0,55.3126,55.7581,54.7187,54.7583,192870.0
2020-10-07 09:30:00,56.22,57.1,56.08,56.73,123342.0,55.6492,56.5202,55.5106,56.154,123342.0
2020-10-07 10:00:00,56.67,56.67,55.87,56.39,35662.0,56.0946,56.0946,55.3027,55.8174,35662.0
2020-10-07 10:30:00,56.39,56.86,56.35,56.86,58278.0,55.8174,56.2827,55.7778,56.2827,58278.0
2020-10-07 11:00:00,56.86,57.11,56.76,56.82,37656.0,56.2827,56.5301,56.1837,56.2431,37656.0
2020-10-07 11:30:00,56.88,57.07,56.67,56.94,49161.0,56.3025,56.4905,56.0946,56.3619,49161.0
2020-10-07 12:00:00,56.96,57.3,56.95,57.16,29750.0,56.3817,56.7182,56.3718,56.5796,29750.0
2020-10-07 12:30:00,57.16,57.37,56.99,57.3,26226.0,56.5796,56.7875,56.4114,56.7182,26226.0
2020-10-07 13:00:00,57.36,57.78,57.3,57.69,37359.0,56.7776,57.1933,56.7182,57.1042,37359.0
2020-10-07 13:30:00,57.72,57.9,57.38,57.43,38347.0,57.1339,57.3121,56.7974,56.8469,38347.0
2020-10-07 14:00:00,57.44,57.58,57.14,57.23,23878.0,56.8568,56.9954,56.5598,56.6489,23878.0
2020-10-07 14:30:00,57.21,57.3,56.97,57.17,69381.0,56.6291,56.7182,56.3916,56.5895,69381.0
2020-10-07 15:00:00,57.17,57.46,57.09,57.16,23535.0,56.5895,56.8766,56.5103,56.5796,23535.0
2020-10-07 15:30:00,57.13,57.34,57.06,57.15,102587.0,56.5499,56.7578,56.4806,56.5697,102587.0
2020-10-08 09:30:00,57.34,58.2,57.23,57.99,73547.0,56.7578,57.6091,56.6489,57.4012,73547.0
2020-10-08 10:00:00,57.9,58.09,57.65,58.02,25845.0,57.3121,57.5002,57.0646,57.4309,25845.0
2020-10-08 10:30:00,58.0,58.22,57.91,58.12,26707.0,57.4111,57.6289,57.322,57.5299,26707.0
2020-10-08 11:00:00,58.11,58.15,57.67,57.67,47385.0,57.52,57.5596,57.0844,57.0844,47385.0
2020-10-08 11:30:00,57.68,57.88,57.54,57.87,76786.0,57.0943,57.2923,56.9558,57.2824,76786.0
2020-10-08 12:00:00,57.87,58.27,57.73,58.26,21574.0,57.2824,57.6784,57.1438,57.6685,21574.0
2020-10-08 12:30:00,58.27,58.56,58.26,58.5,26287.0,57.6784,57.9654,57.6685,57.906,26287.0
2020-10-08 13:00:00,58.5,58.64,58.26,58.36,17911.0,57.906,58.0446,57.6685,57.7674,17911.0
2020-10-08 13:30:00,58.3,58.45,58.25,58.37,25403.0,57.708,57.8565,57.6586,57.7773,25403.0
2020-10-08 14:00:00,58.31,58.5,58.27,58.4,20626.0,57.7179,57.906,57.6784,57.807,20626.0
2020-10-08 14:30:00,58.37,58.7,58.37,58.7,38915.0,57.7773,58.104,57.7773,58.104,38915.0
2020-10-08 15:00:00,58.69,58.92,58.62,58.89,22822.0,58.0941,58.3218,58.0248,58.2921,22822.0
2020-10-08 15:30:00,58.87,59.18,58.87,59.0,134818.0,58.2723,58.5791,58.2723,58.4009,134818.0
2020-10-09 09:30:00,59.62,60.26,59.18,59.34,116350.0,59.0146,59.6481,58.5791,58.7375,116350.0
2020-10-09 10:00:00,59.26,59.63,59.0,59.25,122637.0,58.6583,59.0245,58.4009,58.6484,122637.0
2020-10-09 10:30:00,59.25,59.41,58.7,58.75,42733.0,58.6484,58.8068,58.104,58.1535,42733.0
2020-10-09 11:00:00,58.77,59.01,58.49,58.58,39199.0,58.1733,58.4108,57.8961,57.9852,39199.0
2020-10-09 11:30:00,58.54,58.62,57.9,58.35,75411.0,57.9456,58.0248,57.3121,57.7575,75411.0
2020-10-09 12:00:00,58.31,58.64,58.17,58.17,24989.0,57.7179,58.0446,57.5794,57.5794,24989.0
2020-10-09 12:30:00,58.18,58.41,58.1,58.1,17093.0,57.5893,57.8169,57.5101,57.5101,17093.0
2020-10-09 13:00:00,58.13,58.48,58.07,58.41,14201.0,57.5398,57.8862,57.4804,57.8169,14201.0
2020-10-09 13:30:00,58.38,58.41,58.07,58.29,18325.0,57.7872,57.8169,57.4804,57.6982,18325.0
2020-10-09 14:00:00,58.27,58.36,58.07,58.17,18074.0,57.6784,57.7674,57.4804,57.5794,18074.0
2020-10-09 14:30:00,58.18,58.25,58.08,58.11,10945.0,57.5893,57.6586,57.4903,57.52,10945.0
2020-10-09 15:00:00,58.08,58.12,57.82,57.85,24656.0,57.4903,57.5299,57.2329,57.2626,24656.0
2020-10-09 15:30:00,57.85,57.86,57.29,57.42,118523.0,57.2626,57.2725,56.7083,56.837,118523.0
2020-10-12 09:30:00,57.45,57.7,57.08,57.53,35686.0,56.8667,57.1141,56.5004,56.9459,35686.0
2020-10-12 10:00:00,57.54,57.82,57.4,57.74,27720.0,56.9558,57.2329,56.8172,57.1537,27720.0
2020-10-12 10:30:00,57.71,57.73,57.34,57.47,27689.0,57.124,57.1438,56.7578,56.8865,27689.0
2020-10-12 11:00:00,57.44,57.64,57.34,57.6,29286.0,56.8568,57.0548,56.7578,57.0152,29286.0
2020-10-12 11:30:00,57.61,57.83,57.56,57.74,19949.0,57.0251,57.2428,56.9756,57.1537,19949.0
2020-10-12 12:00:00,57.73,57.91,57.58,57.84,25144.0,57.1438,57.322,56.9954,57.2527,25144.0
2020-10-12 12:30:00,57.82,57.82,57.57,57.63,21007.0,57.2329,57.2329,56.9855,57.0449,21007.0
2020-10-12 13:00:00,57.62,57.96,57.54,57.9,17072.0,57.035,57.3715,56.9558,57.3121,17072.0
2020-10-12 13:30:00,57.92,57.99,57.78,57.94,14769.0,57.3319,57.4012,57.1933,57.3517,14769.0
2020-10-12 14:00:00,57.97,58.02,57.87,58.01,12991.0,57.3814,57.4309,57.2824,57.421,12991.0
2020-10-12 14:30:00,58.03,58.11,57.74,57.9,34921.0,57.4408,57.52,57.1537,57.3121,34921.0
2020-10-12 15:00:00,57.88,57.9,57.66,57.76,29787.0,57.2923,57.3121,57.0745,57.1735,29787.0
2020-10-12 15:30:00,57.76,57.84,57.61,57.79,52133.0,57.1735,57.2527,57.0251,57.2032,52133.0
2020-10-13 09:30:00,57.02,57.37,56.43,56.91,29995.0,56.441,56.7875,55.857,56.3322,29995.0
2020-10-13 10:00:00,56.95,57.14,56.63,57.01,42332.0,56.3718,56.5598,56.055,56.4311,42332.0
2020-10-13 10:30:00,56.97,57.02,56.31,56.32,41719.0,56.3916,56.441,55.7383,55.7482,41719.0
2020-10-13 11:00:00,56.35,56.57,56.05,56.06,14571.0,55.7778,55.9956,55.4809,55.4908,14571.0
2020-10-13 11:30:00,56.07,56.07,55.74,55.96,60745.0,55.5007,55.5007,55.174,55.3918,60745.0
2020-10-13 12:00:00,55.94,55.98,55.39,55.51,34809.0,55.372,55.4116,54.8276,54.9464,34809.0
2020-10-13 12:30:00,55.47,56.17,55.44,56.08,22155.0,54.9068,55.5997,54.8771,55.5106,22155.0
2020-10-13 13:00:00,56.1,56.1,55.67,55.86,28323.0,55.5304,55.5304,55.1048,55.2928,28323.0
2020-10-13 13:30:00,55.89,56.1,55.85,55.85,20386.0,55.3225,55.5304,55.2829,55.2829,20386.0
2020-10-13 14:00:00,55.82,55.92,55.7,55.7,22038.0,55.2532,55.3522,55.1344,55.1344,22038.0
2020-10-13 14:30:00,55.69,55.7,55.48,55.49,30500.0,55.1245,55.1344,54.9167,54.9266,30500.0
2020-10-13 15:00:00,55.41,55.8,55.28,55.66,64710.0,54.8474,55.2334,54.7187,55.0949,64710.0
2020-10-13 15:30:00,55.63,55.73,55.39,55.4,113730.0,55.0652,55.1641,54.8276,54.8375,113730.0
2020-10-14 09:30:00,55.59,56.15,55.3,55.5,63683.0,55.0256,55.5799,54.7385,54.9365,63683.0
2020-10-14 10:00:00,55.47,55.64,54.53,54.62,43701.0,54.9068,55.0751,53.9763,54.0654,43701.0
2020-10-14 10:30:00,54.66,54.82,54.35,54.61,40145.0,54.105,54.2634,53.7982,54.0555,40145.0
2020-10-14 11:00:00,54.67,54.86,54.53,54.69,40632.0,54.1149,54.303,53.9763,54.1347,40632.0
2020-10-14 11:30:00,54.73,54.73,54.08,54.15,58586.0,54.1743,54.1743,53.5309,53.6002,58586.0
2020-10-14 12:00:00,54.17,54.58,54.12,54.12,46131.0,53.62,54.0258,53.5705,53.5705,46131.0
2020-10-14 12:30:00,54.12,54.41,53.95,54.3,22192.0,53.5705,53.8575,53.4022,53.7487,22192.0
2020-10-14 13:00:00,54.32,55.08,54.31,55.0,46240.0,53.7685,54.5207,53.7586,54.4416,46240.0
2020-10-14 13:30:00,55.05,55.13,54.43,54.46,44227.0,54.491,54.5702,53.8773,53.907,44227.0
2020-10-14 14:00:00,54.46,54.66,54.25,54.3,37416.0,53.907,54.105,53.6992,53.7487,37416.0
2020-10-14 14:30:00,54.3,54.32,54.18,54.2,42409.0,53.7487,53.7685,53.6299,53.6497,42409.0
2020-10-14 15:00:00,54.2,54.59,54.17,54.54,70782.0,53.6497,54.0357,53.62,53.9862,70782.0
2020-10-14 15:30:00,54.52,54.63,54.18,54.3,131942.0,53.9664,54.0753,53.6299,53.7487,131942.0
2020-10-15 09:30:00,53.72,54.08,53.16,54.08,55144.0,53.1746,53.5309,52.6202,53.5309,55144.0
2020-10-15 10:00:00,54.1,54.46,53.82,54.19,27916.0,53.5507,53.907,53.2735,53.6398,27916.0
2020-10-15 10:30:00,54.17,54.46,53.97,54.24,53804.0,53.62,53.907,53.422,53.6893,53804.0
2020-10-15 11:00:00,54.21,54.28,53.95,54.12,13111.0,53.6596,53.7289,53.4022,53.5705,13111.0
2020-10-15 11:30:00,54.09,54.67,54.06,54.43,16466.0,53.5408,54.1149,53.5111,53.8773,16466.0
2020-10-15 12:00:00,54.43,54.52,54.27,54.41,17802.0,53.8773,53.9664,53.719,53.8575,17802.0
2020-10-15 12:30:00,54.41,54.46,54.25,54.4,21524.0,53.8575,53.907,53.6992,53.8476,21524.0
2020-10-15 13:00:00,54.41,54.64,54.32,54.49,10729.0,53.8575,54.0852,53.7685,53.9367,10729.0
2020-10-15 13:30:00,54.49,54.56,54.36,54.45,16652.0,53.9367,54.006,53.8081,53.8971,16652.0
2020-10-15 14:00:00,54.44,54.67,54.42,54.66,19200.0,53.8872,54.1149,53.8674,54.105,19200.0
2020-10-15 14:30:00,54.68,54.73,54.48,54.54,15864.0,54.1248,54.1743,53.9268,53.9862,15864.0
2020-10-15 15:00:00,54.54,54.99,54.53,54.97,22648.0,53.9862,54.4317,53.9763,54.4119,22648.0
2020-10-15 15:30:00,54.98,55.14,54.78,55.01,91923.0,54.4218,54.5801,54.2238,54.4515,91923.0
2020-10-16 09:30:00,55.28,56.35,55.26,55.64,50989.0,54.7187,55.7778,54.6989,55.0751,50989.0
2020-10-16 10:00:00,55.64,55.68,55.04,55.51,27389.0,55.0751,55.1147,54.4811,54.9464,27389.0
2020-10-16 10:30:00,55.35,55.57,55.17,55.26,29367.0,54.788,55.0058,54.6098,54.6989,29367.0
2020-10-16 11:00:00,55.28,55.57,55.23,55.27,17698.0,54.7187,55.0058,54.6692,54.7088,17698.0
2020-10-16 11:30:00,55.28,55.33,55.08,55.24,28670.0,54.7187,54.7682,54.5207,54.6791,28670.0
2020-10-16 12:00:00,55.22,55.55,55.11,55.52,9571.0,54.6593,54.986,54.5504,54.9563,9571.0
2020-10-16 12:30:00,55.52,55.53,55.14,55.35,8223.0,54.9563,54.9662,54.5801,54.788,8223.0
2020-10-16 13:00:00,55.31,55.5,55.28,55.5,5907.0,54.7484,54.9365,54.7187,54.9365,5907.0
2020-10-16 13:30:00,55.43,55.61,55.36,55.58,8242.0,54.8672,55.0454,54.7979,55.0157,8242.0
2020-10-16 14:00:00,55.57,55.83,55.57,55.78,8671.0,55.0058,55.2631,55.0058,55.2136,8671.0
2020-10-16 14:30:00,55.71,55.88,55.66,55.88,7464.0,55.1443,55.3126,55.0949,55.3126,7464.0
2020-10-16 15:00:00,55.84,55.86,55.29,55.39,48534.0,55.273,55.2928,54.7286,54.8276,48534.0
2020-10-16 15:30:00,55.37,55.59,55.26,55.3,85094.0,54.8078,55.0256,54.6989,54.7385,85094.0
2020-10-19 09:30:00,55.3,56.27,54.98,56.11,37330.0,54.7385,55.6987,54.4218,55.5403,37330.0
2020-10-19 10:00:00,56.0,56.44,55.59,56.43,40410.0,55.4314,55.8669,55.0256,55.857,40410.0
2020-10-19 10:30:00,56.44,56.55,55.82,56.11,55660.0,55.8669,55.9758,55.2532,55.5403,55660.0
2020-10-19 11:00:00,56.08,56.11,55.56,55.71,11956.0,55.5106,55.5403,54.9959,55.1443,11956.0
2020-10-19 11:30:00,55.75,55.76,55.55,55.69,9448.0,55.1839,55.1938,54.986,55.1245,9448.0
2020-10-19 12:00:00,55.69,55.73,55.36,55.38,11584.0,55.1245,55.1641,54.7979,54.8177,11584.0
2020-10-19 12:30:00,55.45,55.55,55.3,55.47,19123.0,54.887,54.986,54.7385,54.9068,19123.0
2020-10-19 13:00:00,55.51,55.58,55.34,55.4,25129.0,54.9464,55.0157,54.7781,54.8375,25129.0
2020-10-19 13:30:00,55.41,55.41,55.02,55.06,9291.0,54.8474,54.8474,54.4614,54.5009,9291.0
2020-10-19 14:00:00,55.01,55.13,54.81,55.05,13831.0,54.4515,54.5702,54.2535,54.491,13831.0
2020-10-19 14:30:00,55.0,55.0,54.1,54.22,22461.0,54.4416,54.4416,53.5507,53.6695,22461.0
2020-10-19 15:00:00,54.24,54.25,53.88,54.12,18330.0,53.6893,53.6992,53.3329,53.5705,18330.0
2020-10-19 15:30:00,54.13,54.28,54.01,54.16,41316.0,53.5804,53.7289,53.4616,53.6101,41316.0
2020-10-20 09:30:00,55.01,55.31,54.58,55.06,41169.0,54.4515,54.7484,54.0258,54.5009,41169.0
2020-10-20 10:00:00,55.05,55.55,54.64,55.51,31221.0,54.491,54.986,54.0852,54.9464,31221.0
2020-10-20 10:30:00,55.53,55.74,55.28,55.57,11240.0,54.9662,55.174,54.7187,55.0058,11240.0
2020-10-20 11:00:00,55.51,55.99,55.28,55.95,16882.0,54.9464,55.4215,54.7187,55.3819,16882.0
2020-10-20 11:30:00,55.92,55.98,55.58,55.64,14534.0,55.3522,55.4116,55.0157,55.0751,14534.0
2020-10-20 12:00:00,55.66,55.74,55.32,55.32,12084.0,55.0949,55.174,54.7583,54.7583,12084.0
2020-10-20 12:30:00,55.37,55.89,55.29,55.89,17529.0,54.8078,55.3225,54.7286,55.3225,17529.0
2020-10-20 13:00:00,55.91,56.13,55.86,56.04,19984.0,55.3423,55.5601,55.2928,55.471,19984.0
2020-10-20 13:30:00,56.07,56.2,55.61,55.7,28724.0,55.5007,55.6294,55.0454,55.1344,28724.0
2020-10-20 14:00:00,55.69,55.95,55.58,55.8,21502.0,55.1245,55.3819,55.0157,55.2334,21502.0
2020-10-20 14:30:00,55.77,55.84,55.63,55.65,12436.0,55.2037,55.273,55.0652,55.085,12436.0
2020-10-20 15:00:00,55.66,55.74,55.31,55.69,24638.0,55.0949,55.174,54.7484,55.1245,24638.0
2020-10-20 15:30:00,55.67,55.88,55.49,55.64,86240.0,55.1048,55.3126,54.9266,55.0751,86240.0
2020-10-21 09:30:00,55.45,55.49,55.0,55.43,24586.0,54.887,54.9266,54.4416,54.8672,24586.0
2020-10-21 10:00:00,55.49,55.81,55.22,55.53,20550.0,54.9266,55.2433,54.6593,54.9662,20550.0
2020-10-21 10:30:00,55.58,55.99,55.24,55.32,22085.0,55.0157,55.4215,54.6791,54.7583,22085.0
2020-10-21 11:00:00,55.29,55.32,54.97,55.22,42589.0,54.7286,54.7583,54.4119,54.6593,42589.0
2020-10-21 11:30:00,55.32,55.82,55.13,55.38,17056.0,54.7583,55.2532,54.5702,54.8177,17056.0
2020-10-21 12:00:00,55.37,55.86,55.35,55.58,7586.0,54.8078,55.2928,54.788,55.0157,7586.0
2020-10-21 12:30:00,55.63,55.64,55.38,55.4,11744.0,55.0652,55.0751,54.8177,54.8375,11744.0
2020-10-21 13:00:00,55.47,55.5,55.2,55.27,13344.0,54.9068,54.9365,54.6395,54.7088,13344.0
2020-10-21 13:30:00,55.24,55.27,55.08,55.08,9141.0,54.6791,54.7088,54.5207,54.5207,9141.0
2020-10-21 14:00:00,55.08,55.22,54.98,55.04,9083.0,54.5207,54.6593,54.4218,54.4811,9083.0
2020-10-21 14:30:00,54.97,55.44,54.97,55.41,9536.0,54.4119,54.8771,54.4119,54.8474,9536.0
2020-10-21 15:00:00,55.39,55.49,55.26,55.49,11581.0,54.8276,54.9266,54.6989,54.9266,11581.0
2020-10-21 15:30:00,55.43,55.54,55.25,55.4,39558.0,54.8672,54.9761,54.689,54.8375,39558.0
2020-10-22 09:30:00,56.17,56.99,56.12,56.95,31436.0,55.5997,56.4114,55.5502,56.3718,31436.0
2020-10-22 10:00:00,56.85,57.46,56.85,57.35,90816.0,56.2728,56.8766,56.2728,56.7677,90816.0
2020-10-22 10:30:00,57.36,57.69,57.05,57.64,29938.0,56.7776,57.1042,56.4707,57.0548,29938.0
2020-10-22 11:00:00,57.64,58.15,57.4,57.52,46472.0,57.0548,57.5596,56.8172,56.936,46472.0
2020-10-22 11:30:00,57.52,57.54,56.92,57.19,14966.0,56.936,56.9558,56.3421,56.6093,14966.0
2020-10-22 12:00:00,57.21,57.61,57.21,57.61,17684.0,56.6291,57.0251,56.6291,57.0251,17684.0
2020-10-22 12:30:00,57.63,58.0,57.51,57.97,36637.0,57.0449,57.4111,56.9261,57.3814,36637.0
2020-10-22 13:00:00,57.99,58.11,57.82,58.03,31201.0,57.4012,57.52,57.2329,57.4408,31201.0
2020-10-22 13:30:00,58.07,58.53,58.05,58.4,24289.0,57.4804,57.9357,57.4606,57.807,24289.0
2020-10-22 14:00:00,58.44,58.54,58.08,58.4,45536.0,57.8466,57.9456,57.4903,57.807,45536.0
2020-10-22 14:30:00,58.4,58.48,58.31,58.42,19210.0,57.807,57.8862,57.7179,57.8268,19210.0
2020-10-22 15:00:00,58.35,58.46,58.19,58.46,36797.0,57.7575,57.8664,57.5992,57.8664,36797.0
2020-10-22 15:30:00,58.49,58.88,58.44,58.74,106292.0,57.8961,58.2822,57.8466,58.1436,106292.0
2020-10-23 09:30:00,59.25,59.35,58.79,58.94,17191.0,58.6484,58.7474,58.1931,58.3416,17191.0
2020-10-23 10:00:00,58.95,59.2,58.71,58.82,29601.0,58.3514,58.5989,58.1139,58.2228,29601.0
2020-10-23 10:30:00,58.85,59.09,58.85,59.0,20830.0,58.2525,58.49,58.2525,58.4009,20830.0
2020-10-23 11:00:00,58.97,59.3,58.86,59.03,20093.0,58.3712,58.6979,58.2624,58.4306,20093.0
2020-10-23 11:30:00,59.05,59.1,58.84,58.85,14522.0,58.4504,58.4999,58.2426,58.2525,14522.0
2020-10-23 12:00:00,58.85,58.89,58.5,58.57,10153.0,58.2525,58.2921,57.906,57.9753,10153.0
2020-10-23 12:30:00,58.57,58.66,58.47,58.55,12644.0,57.9753,58.0644,57.8763,57.9555,12644.0
2020-10-23 13:00:00,58.52,58.73,58.5,58.73,12096.0,57.9258,58.1337,57.906,58.1337,12096.0
2020-10-23 13:30:00,58.73,58.9,58.7,58.9,6718.0,58.1337,58.302,58.104,58.302,6718.0
2020-10-23 14:00:00,58.84,58.97,58.76,58.79,7109.0,58.2426,58.3712,58.1634,58.1931,7109.0
2020-10-23 14:30:00,58.82,58.85,58.67,58.75,4930.0,58.2228,58.2525,58.0743,58.1535,4930.0
2020-10-23 15:00:00,58.8,58.89,58.7,58.7,13675.0,58.203,58.2921,58.104,58.104,13675.0
2020-10-23 15:30:00,58.72,59.18,58.71,59.03,54497.0,58.1238,58.5791,58.1139,58.4306,54497.0
2020-10-26 09:30:00,57.51,57.93,56.77,57.84,103846.0,56.9261,57.3418,56.1936,57.2527,103846.0
2020-10-26 10:00:00,57.84,57.98,57.15,57.19,69481.0,57.2527,57.3913,56.5697,56.6093,69481.0
2020-10-26 10:30:00,57.16,57.18,56.41,56.49,18997.0,56.5796,56.5994,55.8372,55.9164,18997.0
2020-10-26 11:00:00,56.44,56.8,56.36,56.7,52778.0,55.8669,56.2233,55.7877,56.1243,52778.0
2020-10-26 11:30:00,56.74,56.74,56.24,56.34,25588.0,56.1639,56.1639,55.669,55.7679,25588.0
2020-10-26 12:00:00,56.24,56.36,56.07,56.24,11250.0,55.669,55.7877,55.5007,55.669,11250.0
2020-10-26 12:30:00,56.22,56.22,55.69,55.83,18704.0,55.6492,55.6492,55.1245,55.2631,18704.0
2020-10-26 13:00:00,55.86,55.86,55.5,55.54,11393.0,55.2928,55.2928,54.9365,54.9761,11393.0
2020-10-26 13:30:00,55.55,56.02,55.44,56.02,12615.0,54.986,55.4512,54.8771,55.4512,12615.0
2020-10-26 14:00:00,56.09,56.33,56.04,56.28,15731.0,55.5205,55.7581,55.471,55.7086,15731.0
2020-10-26 14:30:00,56.23,56.28,56.09,56.19,8640.0,55.6591,55.7086,55.5205,55.6195,8640.0
2020-10-26 15:00:00,56.19,56.22,55.87,56.05,12534.0,55.6195,55.6492,55.3027,55.4809,12534.0
2020-10-26 15:30:00,56.06,56.18,55.88,56.08,50991.0,55.4908,55.6096,55.3126,55.5106,50991.0
2020-10-27 09:30:00,55.84,56.2,55.27,55.54,34403.0,55.273,55.6294,54.7088,54.9761,34403.0
2020-10-27 10:00:00,55.47,55.9,55.33,55.44,12516.0,54.9068,55.3324,54.7682,54.8771,12516.0
2020-10-27 10:30:00,55.5,56.16,55.45,55.82,22351.0,54.9365,55.5898,54.887,55.2532,22351.0
2020-10-27 11:00:00,55.82,55.86,55.35,55.35,14519.0,55.2532,55.2928,54.788,54.788,14519.0
2020-10-27 11:30:00,55.38,55.49,55.17,55.26,12524.0,54.8177,54.9266,54.6098,54.6989,12524.0
2020-10-27 12:00:00,55.26,55.26,54.89,54.94,11942.0,54.6989,54.6989,54.3327,54.3822,11942.0
2020-10-27 12:30:00,54.89,55.05,54.67,54.7,12550.0,54.3327,54.491,54.1149,54.1446,12550.0
2020-10-27 13:00:00,54.75,54.79,54.51,54.79,10388.0,54.1941,54.2337,53.9565,54.2337,10388.0
2020-10-27 13:30:00,54.8,54.93,54.58,54.83,13838.0,54.2436,54.3723,54.0258,54.2733,13838.0
2020-10-27 14:00:00,54.85,54.85,54.52,54.59,11972.0,54.2931,54.2931,53.9664,54.0357,11972.0
2020-10-27 14:30:00,54.55,54.66,54.41,54.54,18488.0,53.9961,54.105,53.8575,53.9862,18488.0
2020-10-27 15:00:00,54.55,54.67,54.31,54.5,14500.0,53.9961,54.1149,53.7586,53.9466,14500.0
2020-10-27 15:30:00,54.51,54.8,54.42,54.53,68952.0,53.9565,54.2436,53.8674,53.9763,68952.0
2020-10-28 09:30:00,53.35,53.57,52.58,52.86,88409.0,52.8083,53.0261,52.0461,52.3233,88409.0
2020-10-28 10:00:00,52.79,52.87,52.25,52.28,45417.0,52.254,52.3332,51.7195,51.7492,45417.0
2020-10-28 10:30:00,52.24,52.29,51.72,51.86,53549.0,51.7096,51.7591,51.1949,51.3334,53549.0
2020-10-28 11:00:00,51.82,52.96,51.81,52.96,61861.0,51.2938,52.4223,51.2839,52.4223,61861.0
2020-10-28 11:30:00,52.96,53.77,52.81,53.64,47608.0,52.4223,53.224,52.2738,53.0954,47608.0
2020-10-28 12:00:00,53.72,54.18,53.71,53.95,12997.0,53.1746,53.6299,53.1647,53.4022,12997.0
2020-10-28 12:30:00,53.99,54.05,53.4,53.55,16134.0,53.4418,53.5012,52.8578,53.0063,16134.0
2020-10-28 13:00:00,53.55,53.59,53.19,53.56,12878.0,53.0063,53.0459,52.6499,53.0162,12878.0
2020-10-28 13:30:00,53.51,53.7,53.43,53.62,22423.0,52.9667,53.1548,52.8875,53.0756,22423.0
2020-10-28 14:00:00,53.59,53.67,53.41,53.65,17364.0,53.0459,53.1251,52.8677,53.1053,17364.0
2020-10-28 14:30:00,53.65,53.82,53.41,53.77,24668.0,53.1053,53.2735,52.8677,53.224,24668.0
2020-10-28 15:00:00,53.8,53.82,53.41,53.52,26902.0,53.2537,53.2735,52.8677,52.9766,26902.0
2020-10-28 15:30:00,53.5,53.64,52.83,52.86,100165.0,52.9568,53.0954,52.2936,52.3233,100165.0
2020-10-29 09:30:00,52.79,53.09,52.17,53.01,37471.0,52.254,52.5509,51.6403,52.4718,37471.0
2020-10-29 10:00:00,52.8,53.66,52.58,53.39,58523.0,52.2639,53.1152,52.0461,52.8479,58523.0
2020-10-29 10:30:00,53.38,54.16,53.38,53.78,27444.0,52.838,53.6101,52.838,53.2339,27444.0
2020-10-29 11:00:00,53.66,53.77,53.39,53.61,12939.0,53.1152,53.224,52.8479,53.0657,12939.0
2020-10-29 11:30:00,53.58,53.62,53.02,53.15,20133.0,53.036,53.0756,52.4817,52.6103,20133.0
2020-10-29 12:00:00,53.06,53.34,53.06,53.33,7985.0,52.5213,52.7984,52.5213,52.7885,7985.0
2020-10-29 12:30:00,53.31,53.56,53.26,53.31,7906.0,52.7687,53.0162,52.7192,52.7687,7906.0
2020-10-29 13:00:00,53.31,53.43,53.03,53.43,12146.0,52.7687,52.8875,52.4916,52.8875,12146.0
2020-10-29 13:30:00,53.48,53.86,53.41,53.86,15234.0,52.937,53.3131,52.8677,53.3131,15234.0
2020-10-29 14:00:00,53.88,54.45,53.87,54.41,23219.0,53.3329,53.8971,53.323,53.8575,23219.0
2020-10-29 14:30:00,54.36,54.43,54.05,54.28,19611.0,53.8081,53.8773,53.5012,53.7289,19611.0
2020-10-29 15:00:00,54.3,54.47,54.14,54.44,32727.0,53.7487,53.9169,53.5903,53.8872,32727.0
2020-10-29 15:30:00,54.44,54.95,54.41,54.57,111812.0,53.8872,54.3921,53.8575,54.0159,111812.0
2020-10-30 09:30:00,54.3,55.16,53.71,54.32,29707.0,53.7487,54.5999,53.1647,53.7685,29707.0
2020-10-30 10:00:00,54.48,54.63,54.03,54.03,15103.0,53.9268,54.0753,53.4814,53.4814,15103.0
2020-10-30 10:30:00,54.01,54.31,53.59,53.65,20289.0,53.4616,53.7586,53.0459,53.1053,20289.0
2020-10-30 11:00:00,53.64,54.29,53.63,54.11,21923.0,53.0954,53.7388,53.0855,53.5606,21923.0
2020-10-30 11:30:00,54.08,54.31,54.01,54.31,12869.0,53.5309,53.7586,53.4616,53.7586,12869.0
2020-10-30 12:00:00,54.36,54.71,54.36,54.51,10228.0,53.8081,54.1545,53.8081,53.9565,10228.0
2020-10-30 12:30:00,54.58,54.6,54.41,54.53,12249.0,54.0258,54.0456,53.8575,53.9763,12249.0
2020-10-30 13:00:00,54.54,54.63,54.4,54.5,24967.0,53.9862,54.0753,53.8476,53.9466,24967.0
2020-10-30 13:30:00,54.45,54.94,54.09,54.94,49359.0,53.8971,54.3822,53.5408,54.3822,49359.0
2020-10-30 14:00:00,54.94,55.5,54.81,54.84,41285.0,54.3822,54.9365,54.2535,54.2832,41285.0
2020-10-30 14:30:00,54.85,55.11,54.66,54.95,36498.0,54.2931,54.5504,54.105,54.3921,36498.0
2020-10-30 15:00:00,54.9,55.31,54.73,54.8,44739.0,54.3426,54.7484,54.1743,54.2436,44739.0
2020-10-30 15:30:00,54.84,55.14,54.59,55.13,109309.0,54.2832,54.5801,54.0357,54.5702,109309.0
2020-11-02 09:30:00,55.3,55.39,54.49,54.73,31228.0,54.7385,54.8276,53.9367,54.1743,31228.0
2020-11-02 10:00:00,54.92,55.72,54.9,55.42,22159.0,54.3624,55.1542,54.3426,54.8573,22159.0
2020-11-02 10:30:00,55.35,55.35,54.88,55.16,26523.0,54.788,54.788,54.3228,54.5999,26523.0
2020-11-02 11:00:00,55.28,55.82,55.06,55.82,21370.0,54.7187,55.2532,54.5009,55.2532,21370.0
2020-11-02 11:30:00,55.82,56.08,55.5,55.82,26777.0,55.2532,55.5106,54.9365,55.2532,26777.0
2020-11-02 12:00:00,55.85,56.03,55.75,55.98,18841.0,55.2829,55.4611,55.1839,55.4116,18841.0
2020-11-02 12:30:00,55.95,56.02,55.29,55.47,23402.0,55.3819,55.4512,54.7286,54.9068,23402.0
2020-11-02 13:00:00,55.55,55.58,55.1,55.28,11714.0,54.986,55.0157,54.5405,54.7187,11714.0
2020-11-02 13:30:00,55.27,55.42,55.06,55.07,10117.0,54.7088,54.8573,54.5009,54.5108,10117.0
2020-11-02 14:00:00,55.14,55.52,55.08,55.43,10135.0,54.5801,54.9563,54.5207,54.8672,10135.0
2020-11-02 14:30:00,55.47,55.84,55.32,55.73,15891.0,54.9068,55.273,54.7583,55.1641,15891.0
2020-11-02 15:00:00,55.73,55.82,55.43,55.48,17348.0,55.1641,55.2532,54.8672,54.9167,17348.0
2020-11-02 15:30:00,55.48,55.66,55.31,55.59,76305.0,54.9167,55.0949,54.7484,55.0256,76305.0
2020-11-03 09:30:00,56.32,57.17,56.25,57.13,39704.0,55.7482,56.5895,55.6789,56.5499,39704.0
2020-11-03 10:00:00,57.22,57.24,56.66,57.02,24657.0,56.639,56.6588,56.0847,56.441,24657.0
2020-11-03 10:30:00,57.07,57.21,56.84,57.21,13325.0,56.4905,56.6291,56.2629,56.6291,13325.0
2020-11-03 11:00:00,57.29,57.53,57.13,57.24,15759.0,56.7083,56.9459,56.5499,56.6588,15759.0
2020-11-03 11:30:00,57.18,57.36,57.12,57.22,8444.0,56.5994,56.7776,56.54,56.639,8444.0
2020-11-03 12:00:00,57.28,57.73,57.21,57.66,20629.0,56.6984,57.1438,56.6291,57.0745,20629.0
2020-11-03 12:30:00,57.67,57.92,57.6,57.76,13802.0,57.0844,57.3319,57.0152,57.1735,13802.0
2020-11-03 13:00:00,57.8,57.99,57.69,57.79,15144.0,57.2131,57.4012,57.1042,57.2032,15144.0
2020-11-03 13:30:00,57.83,57.92,57.65,57.75,14635.0,57.2428,57.3319,57.0646,57.1636,14635.0
2020-11-03 14:00:00,57.79,58.17,57.79,58.08,28117.0,57.2032,57.5794,57.2032,57.4903,28117.0
2020-11-03 14:30:00,58.06,58.63,58.03,58.58,39778.0,57.4705,58.0347,57.4408,57.9852,39778.0
2020-11-03 15:00:00,58.55,58.56,58.15,58.24,27577.0,57.9555,57.9654,57.5596,57.6487,27577.0
2020-11-03 15:30:00,58.28,58.83,58.23,58.25,155457.0,57.6883,58.2327,57.6388,57.6586,155457.0
2020-11-04 09:30:00,57.5,58.88,56.5,58.88,52349.0,56.9162,58.2822,55.9263,58.2822,52349.0
2020-11-04 10:00:00,58.88,59.88,58.84,59.44,70487.0,58.2822,59.272,58.2426,58.8365,70487.0
2020-11-04 10:30:00,59.41,59.6,59.11,59.43,29622.0,58.8068,58.9948,58.5098,58.8266,29622.0
2020-11-04 11:00:00,59.36,59.47,59.1,59.4,22156.0,58.7573,58.8662,58.4999,58.7969,22156.0
2020-11-04 11:30:00,59.47,59.87,59.27,59.66,19019.0,58.8662,59.2621,58.6682,59.0542,19019.0
2020-11-04 12:00:00,59.68,59.7,59.21,59.41,22345.0,59.074,59.0938,58.6088,58.8068,22345.0
2020-11-04 12:30:00,59.37,59.57,59.24,59.36,19147.0,58.7672,58.9652,58.6385,58.7573,19147.0
2020-11-04 13:00:00,59.39,59.39,58.57,58.67,66292.0,58.787,58.787,57.9753,58.0743,66292.0
2020-11-04 13:30:00,58.6,58.77,58.29,58.47,44764.0,58.005,58.1733,57.6982,57.8763,44764.0
2020-11-04 14:00:00,58.54,58.56,58.15,58.15,22069.0,57.9456,57.9654,57.5596,57.5596,22069.0
2020-11-04 14:30:00,58.15,58.2,57.39,57.78,44127.0,57.5596,57.6091,56.8073,57.1933,44127.0
2020-11-04 15:00:00,57.82,57.92,57.65,57.65,24539.0,57.2329,57.3319,57.0646,57.0646,24539.0
2020-11-04 15:30:00,57.72,57.81,57.34,57.34,102329.0,57.1339,57.223,56.7578,56.7578,102329.0
2020-11-05 09:30:00,57.4,59.27,57.16,58.01,56482.0,56.8172,58.6682,56.5796,57.421,56482.0
2020-11-05 10:00:00,58.04,58.31,56.75,57.51,62288.0,57.4507,57.7179,56.1738,56.9261,62288.0
2020-11-05 10:30:00,57.51,57.88,56.95,57.03,28323.0,56.9261,57.2923,56.3718,56.4509,28323.0
2020-11-05 11:00:00,57.09,57.88,56.93,57.52,37847.0,56.5103,57.2923,56.352,56.936,37847.0
2020-11-05 11:30:00,57.58,57.91,57.01,57.09,44592.0,56.9954,57.322,56.4311,56.5103,44592.0
2020-11-05 12:00:00,57.3,57.35,56.51,56.95,49297.0,56.7182,56.7677,55.9362,56.3718,49297.0
2020-11-05 12:30:00,56.95,57.62,56.94,57.62,39710.0,56.3718,57.035,56.3619,57.035,39710.0
2020-11-05 13:00:00,57.65,57.73,57.35,57.46,19550.0,57.0646,57.1438,56.7677,56.8766,19550.0
2020-11-05 13:30:00,57.48,57.92,57.48,57.73,17897.0,56.8964,57.3319,56.8964,57.1438,17897.0
2020-11-05 14:00:00,57.73,57.85,57.53,57.53,15351.0,57.1438,57.2626,56.9459,56.9459,15351.0
2020-11-05 14:30:00,57.54,57.59,56.95,57.0,23221.0,56.9558,57.0053,56.3718,56.4212,23221.0
2020-11-05 15:00:00,57.0,57.35,56.93,57.07,47462.0,56.4212,56.7677,56.352,56.4905,47462.0
2020-11-05 15:30:00,57.03,57.09,56.52,56.78,125441.0,56.4509,56.5103,55.9461,56.2035,125441.0
2020-11-06 09:30:00,56.96,57.64,56.34,57.18,39980.0,56.3817,57.0548,55.7679,56.5994,39980.0
2020-11-06 10:00:00,57.16,58.02,57.02,57.78,29214.0,56.5796,57.4309,56.441,57.1933,29214.0
2020-11-06 10:30:00,57.73,57.94,57.19,57.33,21572.0,57.1438,57.3517,56.6093,56.7479,21572.0
2020-11-06 11:00:00,57.33,57.51,56.86,56.98,14564.0,56.7479,56.9261,56.2827,56.4015,14564.0
2020-11-06 11:30:00,57.05,57.05,56.67,56.73,25719.0,56.4707,56.4707,56.0946,56.154,25719.0
2020-11-06 12:00:00,56.76,56.78,56.44,56.44,19990.0,56.1837,56.2035,55.8669,55.8669,19990.0
2020-11-06 12:30:00,56.5,56.56,56.19,56.21,25559.0,55.9263,55.9857,55.6195,55.6393,25559.0
2020-11-06 13:00:00,56.26,56.49,56.21,56.36,13615.0,55.6888,55.9164,55.6393,55.7877,13615.0
2020-11-06 13:30:00,56.34,56.39,56.22,56.32,18139.0,55.7679,55.8174,55.6492,55.7482,18139.0
2020-11-06 14:00:00,56.34,56.44,56.29,56.39,21928.0,55.7679,55.8669,55.7185,55.8174,21928.0
2020-11-06 14:30:00,56.4,56.43,56.3,56.33,22733.0,55.8273,55.857,55.7284,55.7581,22733.0
2020-11-06 15:00:00,56.34,56.8,56.27,56.58,71605.0,55.7679,56.2233,55.6987,56.0055,71605.0
2020-11-06 15:30:00,56.53,56.59,56.3,56.34,137153.0,55.956,56.0154,55.7284,55.7679,137153.0
2020-11-09 09:30:00,64.45,71.48,64.45,67.67,366059.0,63.7956,70.7542,63.7956,66.9829,366059.0
2020-11-09 10:00:00,67.83,68.23,65.76,66.21,304270.0,67.1413,67.5372,65.0923,65.5377,304270.0
2020-11-09 10:30:00,66.27,66.49,64.34,64.95,220641.0,65.5971,65.8149,63.6867,64.2905,220641.0
2020-11-09 11:00:00,64.98,64.99,63.88,64.14,215320.0,64.3202,64.3301,63.2314,63.4888,215320.0
2020-11-09 11:30:00,64.06,64.65,63.85,64.2,218125.0,63.4096,63.9936,63.2017,63.5481,218125.0
2020-11-09 12:00:00,64.2,64.62,63.7,64.5,146412.0,63.5481,63.9639,63.0532,63.8451,146412.0
2020-11-09 12:30:00,64.5,64.77,64.27,64.69,80962.0,63.8451,64.1124,63.6174,64.0332,80962.0
2020-11-09 13:00:00,64.69,65.45,64.69,65.26,101024.0,64.0332,64.7855,64.0332,64.5974,101024.0
2020-11-09 13:30:00,65.24,66.29,65.1,66.2,86609.0,64.5776,65.6169,64.439,65.5278,86609.0
2020-11-09 14:00:00,66.3,67.16,66.3,66.78,101539.0,65.6268,66.4781,65.6268,66.1019,101539.0
2020-11-09 14:30:00,66.76,67.72,66.52,67.65,141914.0,66.0822,67.0324,65.8446,66.9631,141914.0
2020-11-09 15:00:00,67.7,68.16,67.58,67.96,193076.0,67.0126,67.4679,66.8938,67.27,193076.0
2020-11-09 15:30:00,67.97,68.24,67.27,67.52,303134.0,67.2799,67.5471,66.587,66.8344,303134.0
2020-11-10 09:30:00,66.85,67.19,66.03,66.65,183185.0,66.1712,66.5078,65.3596,65.9733,183185.0
2020-11-10 10:00:00,66.61,67.0,66.23,66.84,90845.0,65.9337,66.3197,65.5575,66.1613,90845.0
2020-11-10 10:30:00,66.98,66.98,65.69,66.52,125446.0,66.2999,66.2999,65.023,65.8446,125446.0
2020-11-10 11:00:00,66.58,67.2,66.58,66.75,121251.0,65.904,66.5177,65.904,66.0723,121251.0
2020-11-10 11:30:00,66.73,67.3,66.35,66.35,138553.0,66.0525,66.6167,65.6763,65.6763,138553.0
2020-11-10 12:00:00,66.46,66.75,66.37,66.53,46103.0,65.7852,66.0723,65.6961,65.8545,46103.0
2020-11-10 12:30:00,66.52,66.93,66.48,66.7,26158.0,65.8446,66.2504,65.805,66.0228,26158.0
2020-11-10 13:00:00,66.67,66.7,65.74,65.79,21229.0,65.9931,66.0228,65.0725,65.122,21229.0
2020-11-10 13:30:00,65.73,66.15,65.2,65.6,36404.0,65.0626,65.4783,64.538,64.9339,36404.0
2020-11-10 14:00:00,65.64,65.9,65.48,65.84,39228.0,64.9735,65.2309,64.8151,65.1715,39228.0
2020-11-10 14:30:00,65.83,65.85,65.59,65.78,54164.0,65.1616,65.1814,64.924,65.1121,54164.0
2020-11-10 15:00:00,65.78,66.56,65.78,66.45,68252.0,65.1121,65.8842,65.1121,65.7753,68252.0
2020-11-10 15:30:00,66.45,66.56,65.96,66.32,157517.0,65.7753,65.8842,65.2903,65.6466,157517.0
2020-11-11 09:30:00,66.52,66.55,65.39,65.81,73757.0,65.8446,65.8743,64.7261,65.1418,73757.0
2020-11-11 10:00:00,65.92,66.13,65.65,65.88,58803.0,65.2507,65.4585,64.9834,65.2111,58803.0
2020-11-11 10:30:00,65.67,66.6,65.67,66.57,49411.0,65.0032,65.9238,65.0032,65.8941,49411.0
2020-11-11 11:00:00,66.55,67.55,66.51,67.41,69106.0,65.8743,66.8641,65.8347,66.7256,69106.0
2020-11-11 11:30:00,67.35,67.68,67.1,67.4,37166.0,66.6662,66.9928,66.4187,66.7157,37166.0
2020-11-11 12:00:00,67.43,67.78,67.34,67.62,54417.0,66.7453,67.0918,66.6563,66.9334,54417.0
2020-11-11 12:30:00,67.61,67.95,67.43,67.48,57808.0,66.9235,67.2601,66.7453,66.7948,57808.0
2020-11-11 13:00:00,67.43,67.79,67.39,67.76,57643.0,66.7453,67.1017,66.7058,67.072,57643.0
2020-11-11 13:30:00,67.73,67.77,67.35,67.44,28706.0,67.0423,67.0819,66.6662,66.7552,28706.0
2020-11-11 14:00:00,67.41,67.51,66.41,66.41,73186.0,66.7256,66.8245,65.7357,65.7357,73186.0
2020-11-11 14:30:00,66.42,66.53,65.87,65.87,47142.0,65.7456,65.8545,65.2012,65.2012,47142.0
2020-11-11 15:00:00,65.87,65.92,65.05,65.07,73729.0,65.2012,65.2507,64.3895,64.4093,73729.0
2020-11-11 15:30:00,65.0,65.18,64.72,65.16,256236.0,64.34,64.5182,64.0629,64.4984,256236.0
2020-11-12 09:30:00,64.02,64.19,63.26,64.14,79815.0,63.37,63.5382,62.6177,63.4888,79815.0
2020-11-12 10:00:00,64.14,65.09,64.02,64.4,72985.0,63.4888,64.4291,63.37,63.7461,72985.0
2020-11-12 10:30:00,64.44,65.24,64.44,64.98,75276.0,63.7857,64.5776,63.7857,64.3202,75276.0
2020-11-12 11:00:00,64.91,65.18,64.49,65.08,131861.0,64.2509,64.5182,63.8352,64.4192,131861.0
2020-11-12 11:30:00,65.11,65.61,65.1,65.5,30926.0,64.4489,64.9438,64.439,64.8349,30926.0
2020-11-12 12:00:00,65.47,65.71,65.21,65.49,29715.0,64.8052,65.0428,64.5479,64.825,29715.0
2020-11-12 12:30:00,65.54,65.58,65.21,65.48,40512.0,64.8745,64.9141,64.5479,64.8151,40512.0
2020-11-12 13:00:00,65.44,65.68,65.23,65.41,66641.0,64.7756,65.0131,64.5677,64.7459,66641.0
2020-11-12 13:30:00,65.39,65.97,65.38,65.82,62193.0,64.7261,65.3002,64.7162,65.1517,62193.0
2020-11-12 14:00:00,65.87,66.05,65.37,65.45,95125.0,65.2012,65.3794,64.7063,64.7855,95125.0
2020-11-12 14:30:00,65.46,65.65,65.19,65.41,59748.0,64.7953,64.9834,64.5281,64.7459,59748.0
2020-11-12 15:00:00,65.4,65.55,65.19,65.44,100507.0,64.736,64.8844,64.5281,64.7756,100507.0
2020-11-12 15:30:00,65.4,65.89,65.27,65.85,171498.0,64.736,65.221,64.6073,65.1814,171498.0
2020-11-13 09:30:00,66.31,67.14,66.02,66.59,29431.0,65.6367,66.4583,65.3497,65.9139,29431.0
2020-11-13 10:00:00,66.6,67.33,66.51,67.22,47741.0,65.9238,66.6464,65.8347,66.5375,47741.0
2020-11-13 10:30:00,67.28,68.18,67.21,68.14,73628.0,66.5969,67.4877,66.5276,67.4481,73628.0
2020-11-13 11:00:00,68.09,68.94,68.08,68.77,67724.0,67.3986,68.24,67.3887,68.0717,67724.0
2020-11-13 11:30:00,68.77,69.04,68.69,68.77,35569.0,68.0717,68.339,67.9926,68.0717,35569.0
2020-11-13 12:00:00,68.83,69.32,68.55,68.67,43600.0,68.1311,68.6162,67.854,67.9728,43600.0
2020-11-13 12:30:00,68.66,69.08,68.66,69.08,30597.0,67.9629,68.3786,67.9629,68.3786,30597.0
2020-11-13 13:00:00,69.02,69.19,68.6,68.94,75352.0,68.3192,68.4875,67.9035,68.24,75352.0
2020-11-13 13:30:00,68.91,69.0,68.61,68.7,21956.0,68.2103,68.2994,67.9134,68.0025,21956.0
2020-11-13 14:00:00,68.74,68.88,68.32,68.35,27520.0,68.042,68.1806,67.6263,67.656,27520.0
2020-11-13 14:30:00,68.38,68.58,68.32,68.51,46198.0,67.6857,67.8837,67.6263,67.8144,46198.0
2020-11-13 15:00:00,68.51,69.01,68.36,68.87,65277.0,67.8144,68.3093,67.6659,68.1707,65277.0
2020-11-13 15:30:00,68.87,69.33,68.81,69.09,136390.0,68.1707,68.6261,68.1113,68.3885,136390.0
2020-11-16 09:30:00,72.8,73.14,70.0,70.59,233422.0,72.0608,72.3974,69.2893,69.8733,233422.0
2020-11-16 10:00:00,70.53,71.33,70.07,71.09,87780.0,69.8139,70.6057,69.3585,70.3682,87780.0
2020-11-16 10:30:00,71.01,71.43,70.51,70.56,82909.0,70.289,70.7047,69.7941,69.8436,82909.0
2020-11-16 11:00:00,70.65,71.01,70.4,70.7,64785.0,69.9327,70.289,69.6852,69.9821,64785.0
2020-11-16 11:30:00,70.62,70.65,70.26,70.5,39719.0,69.903,69.9327,69.5466,69.7842,39719.0
2020-11-16 12:00:00,70.48,70.68,70.41,70.63,38478.0,69.7644,69.9623,69.6951,69.9129,38478.0
2020-11-16 12:30:00,70.63,70.65,70.35,70.42,28724.0,69.9129,69.9327,69.6357,69.705,28724.0
2020-11-16 13:00:00,70.44,70.53,70.23,70.23,44898.0,69.7248,69.8139,69.5169,69.5169,44898.0
2020-11-16 13:30:00,70.21,70.55,70.19,70.43,46748.0,69.4971,69.8337,69.4773,69.7149,46748.0
2020-11-16 14:00:00,70.44,70.57,70.23,70.43,41087.0,69.7248,69.8535,69.5169,69.7149,41087.0
2020-11-16 14:30:00,70.37,70.93,70.37,70.93,250328.0,69.6555,70.2098,69.6555,70.2098,250328.0
2020-11-16 15:00:00,70.98,71.23,70.74,71.12,44056.0,70.2593,70.5068,70.0217,70.3979,44056.0
2020-11-16 15:30:00,71.15,71.44,71.12,71.44,162905.0,70.4276,70.7146,70.3979,70.7146,162905.0
2020-11-17 09:30:00,70.5,70.95,68.34,68.53,88371.0,69.7842,70.2296,67.6461,67.8342,88371.0
2020-11-17 10:00:00,68.38,69.49,68.3,69.0,82780.0,67.6857,68.7844,67.6065,68.2994,82780.0
2020-11-17 10:30:00,69.04,69.42,69.0,69.39,42104.0,68.339,68.7151,68.2994,68.6854,42104.0
2020-11-17 11:00:00,69.38,70.38,69.1,70.05,64834.0,68.6755,69.6654,68.3984,69.3387,64834.0
2020-11-17 11:30:00,70.11,70.2,69.56,69.73,25838.0,69.3981,69.4872,68.8537,69.022,25838.0
2020-11-17 12:00:00,69.73,70.17,69.64,70.02,48345.0,69.022,69.4575,68.9329,69.309,48345.0
2020-11-17 12:30:00,70.14,70.15,69.77,70.06,24565.0,69.4278,69.4377,69.0616,69.3486,24565.0
2020-11-17 13:00:00,70.09,70.09,69.65,69.83,15721.0,69.3783,69.3783,68.9428,69.121,15721.0
2020-11-17 13:30:00,69.81,70.41,69.77,70.04,19236.0,69.1012,69.6951,69.0616,69.3288,19236.0
2020-11-17 14:00:00,70.08,70.88,70.0,70.81,38860.0,69.3684,70.1603,69.2893,70.091,38860.0
2020-11-17 14:30:00,70.81,71.09,70.62,70.82,40498.0,70.091,70.3682,69.903,70.1009,40498.0
2020-11-17 15:00:00,70.81,70.81,70.12,70.2,38299.0,70.091,70.091,69.408,69.4872,38299.0
2020-11-17 15:30:00,70.22,70.5,70.1,70.45,106630.0,69.507,69.7842,69.3882,69.7347,106630.0
2020-11-18 09:30:00,71.0,71.47,70.48,71.08,51868.0,70.2791,70.7443,69.7644,70.3583,51868.0
2020-11-18 10:00:00,70.95,71.27,70.68,71.23,34933.0,70.2296,70.5464,69.9623,70.5068,34933.0
2020-11-18 10:30:00,71.23,71.5,70.89,71.28,22999.0,70.5068,70.774,70.1702,70.5563,22999.0
2020-11-18 11:00:00,71.25,71.42,71.0,71.09,36662.0,70.5266,70.6948,70.2791,70.3682,36662.0
2020-11-18 11:30:00,71.09,71.13,70.92,71.04,46797.0,70.3682,70.4078,70.1999,70.3187,46797.0
2020-11-18 12:00:00,71.06,71.08,70.68,70.68,15875.0,70.3385,70.3583,69.9623,69.9623,15875.0
2020-11-18 12:30:00,70.68,71.03,70.44,70.97,18528.0,69.9623,70.3088,69.7248,70.2494,18528.0
2020-11-18 13:00:00,71.01,71.05,70.85,70.86,17992.0,70.289,70.3286,70.1306,70.1405,17992.0
2020-11-18 13:30:00,70.87,71.1,70.67,71.06,50067.0,70.1504,70.3781,69.9524,70.3385,50067.0
2020-11-18 14:00:00,71.16,71.48,70.5,70.55,23769.0,70.4375,70.7542,69.7842,69.8337,23769.0
2020-11-18 14:30:00,70.53,71.19,70.35,70.9,29787.0,69.8139,70.4672,69.6357,70.1801,29787.0
2020-11-18 15:00:00,70.87,70.99,70.4,70.4,18085.0,70.1504,70.2692,69.6852,69.6852,18085.0
2020-11-18 15:30:00,70.42,70.53,69.89,69.94,81112.0,69.705,69.8139,69.1804,69.2299,81112.0
2020-11-19 09:30:00,69.46,70.15,69.04,69.81,58367.0,68.7547,69.4377,68.339,69.1012,58367.0
2020-11-19 10:00:00,69.75,70.21,68.75,68.78,16560.0,69.0418,69.4971,68.0519,68.0816,16560.0
2020-11-19 10:30:00,68.87,70.08,68.85,69.79,23517.0,68.1707,69.3684,68.1509,69.0814,23517.0
2020-11-19 11:00:00,69.74,70.16,69.55,70.07,21749.0,69.0319,69.4476,68.8438,69.3585,21749.0
2020-11-19 11:30:00,70.11,70.13,69.64,69.87,52172.0,69.3981,69.4179,68.9329,69.1606,52172.0
2020-11-19 12:00:00,69.88,70.18,69.84,69.98,16151.0,69.1705,69.4674,69.1309,69.2695,16151.0
2020-11-19 12:30:00,70.01,70.31,69.99,70.23,61690.0,69.2992,69.5961,69.2794,69.5169,61690.0
2020-11-19 13:00:00,70.24,70.55,70.04,70.28,30900.0,69.5268,69.8337,69.3288,69.5664,30900.0
2020-11-19 13:30:00,70.34,70.47,70.06,70.28,26455.0,69.6258,69.7545,69.3486,69.5664,26455.0
2020-11-19 14:00:00,70.28,70.3,70.04,70.04,10834.0,69.5664,69.5862,69.3288,69.3288,10834.0
2020-11-19 14:30:00,70.08,70.36,70.05,70.26,20272.0,69.3684,69.6456,69.3387,69.5466,20272.0
2020-11-19 15:00:00,70.27,70.31,69.94,70.0,18611.0,69.5565,69.5961,69.2299,69.2893,18611.0
2020-11-19 15:30:00,70.02,70.1,69.9,70.09,126192.0,69.309,69.3882,69.1903,69.3783,126192.0
2020-11-20 09:30:00,69.5,70.13,68.5,69.14,30178.0,68.7943,69.4179,67.8045,68.438,30178.0
2020-11-20 10:00:00,69.08,69.54,68.98,69.28,29435.0,68.3786,68.8339,68.2796,68.5766,29435.0
2020-11-20 10:30:00,69.28,69.47,68.85,68.88,18122.0,68.5766,68.7646,68.1509,68.1806,18122.0
2020-11-20 11:00:00,68.88,69.12,68.71,69.09,25496.0,68.1806,68.4182,68.0124,68.3885,25496.0
2020-11-20 11:30:00,69.06,69.08,68.71,68.96,20428.0,68.3588,68.3786,68.0124,68.2598,20428.0
2020-11-20 12:00:00,68.95,69.14,68.8,69.08,11390.0,68.2499,68.438,68.1014,68.3786,11390.0
2020-11-20 12:30:00,69.06,69.14,68.86,69.01,19789.0,68.3588,68.438,68.1608,68.3093,19789.0
2020-11-20 13:00:00,68.98,69.1,68.9,68.96,7820.0,68.2796,68.3984,68.2004,68.2598,7820.0
2020-11-20 13:30:00,68.96,69.02,68.86,68.96,10930.0,68.2598,68.3192,68.1608,68.2598,10930.0
2020-11-20 14:00:00,68.97,69.02,68.72,68.99,14862.0,68.2697,68.3192,68.0222,68.2895,14862.0
2020-11-20 14:30:00,68.97,69.33,68.97,69.25,19575.0,68.2697,68.6261,68.2697,68.5469,19575.0
2020-11-20 15:00:00,69.28,69.3,68.92,69.1,28493.0,68.5766,68.5964,68.2202,68.3984,28493.0
2020-11-20 15:30:00,69.08,69.45,68.95,69.04,115088.0,68.3786,68.7448,68.2499,68.339,115088.0
2020-11-23 09:30:00,69.95,70.1,69.0,69.63,89381.0,69.2398,69.3882,68.2994,68.923,89381.0
2020-11-23 10:00:00,69.63,70.26,69.39,69.99,72541.0,68.923,69.5466,68.6854,69.2794,72541.0
2020-11-23 10:30:00,70.03,71.08,70.03,70.9,49171.0,69.3189,70.3583,69.3189,70.1801,49171.0
2020-11-23 11:00:00,70.96,71.07,70.62,70.88,44109.0,70.2395,70.3484,69.903,70.1603,44109.0
2020-11-23 11:30:00,70.88,71.16,70.68,71.08,29972.0,70.1603,70.4375,69.9623,70.3583,29972.0
2020-11-23 12:00:00,71.13,71.34,70.92,71.34,24105.0,70.4078,70.6156,70.1999,70.6156,24105.0
2020-11-23 12:30:00,71.31,71.62,71.27,71.56,24007.0,70.586,70.8928,70.5464,70.8334,24007.0
2020-11-23 13:00:00,71.58,71.79,71.45,71.7,24235.0,70.8532,71.0611,70.7245,70.972,24235.0
2020-11-23 13:30:00,71.7,71.8,71.52,71.65,36317.0,70.972,71.071,70.7938,70.9225,36317.0
2020-11-23 14:00:00,71.7,71.76,71.51,71.72,22870.0,70.972,71.0314,70.7839,70.9918,22870.0
2020-11-23 14:30:00,71.72,71.87,71.65,71.82,40793.0,70.9918,71.1403,70.9225,71.0908,40793.0
2020-11-23 15:00:00,71.81,71.99,71.46,71.51,44626.0,71.0809,71.259,70.7344,70.7839,44626.0
2020-11-23 15:30:00,71.51,71.7,71.35,71.6,127860.0,70.7839,70.972,70.6255,70.873,127860.0
2020-11-24 09:30:00,73.4,73.46,72.91,73.41,129040.0,72.6547,72.7141,72.1697,72.6646,129040.0
2020-11-24 10:00:00,73.42,73.83,72.99,73.76,71773.0,72.6745,73.0804,72.2489,73.0111,71773.0
2020-11-24 10:30:00,73.8,74.09,73.47,73.54,60890.0,73.0507,73.3377,72.724,72.7933,60890.0
2020-11-24 11:00:00,73.59,73.98,73.54,73.93,38580.0,72.8428,73.2288,72.7933,73.1793,38580.0
2020-11-24 11:30:00,73.9,74.54,73.9,74.02,80124.0,73.1497,73.7832,73.1497,73.2684,80124.0
2020-11-24 12:00:00,74.07,74.29,73.98,74.11,23861.0,73.3179,73.5357,73.2288,73.3575,23861.0
2020-11-24 12:30:00,74.11,74.29,74.06,74.17,42368.0,73.3575,73.5357,73.308,73.4169,42368.0
2020-11-24 13:00:00,74.2,74.27,74.05,74.09,18013.0,73.4466,73.5159,73.2981,73.3377,18013.0
2020-11-24 13:30:00,74.06,74.29,73.99,74.23,20933.0,73.308,73.5357,73.2387,73.4763,20933.0
2020-11-24 14:00:00,74.27,74.27,73.99,74.0,27290.0,73.5159,73.5159,73.2387,73.2486,27290.0
2020-11-24 14:30:00,73.99,74.29,73.76,74.23,37521.0,73.2387,73.5357,73.0111,73.4763,37521.0
2020-11-24 15:00:00,74.26,74.29,74.04,74.22,33117.0,73.506,73.5357,73.2882,73.4664,33117.0
2020-11-24 15:30:00,74.17,74.3,73.94,74.06,155357.0,73.4169,73.5456,73.1892,73.308,155357.0
2020-11-25 09:30:00,73.61,74.14,72.63,73.85,76370.0,72.8626,73.3872,71.8925,73.1002,76370.0
2020-11-25 10:00:00,74.02,74.06,72.91,72.98,34604.0,73.2684,73.308,72.1697,72.239,34604.0
2020-11-25 10:30:00,73.11,73.6,72.9,72.93,18167.0,72.3677,72.8527,72.1598,72.1895,18167.0
2020-11-25 11:00:00,72.96,73.09,72.83,72.87,14389.0,72.2192,72.3479,72.0905,72.1301,14389.0
2020-11-25 11:30:00,72.84,73.3,72.82,73.3,15075.0,72.1004,72.5557,72.0806,72.5557,15075.0
2020-11-25 12:00:00,73.3,73.36,73.12,73.22,16962.0,72.5557,72.6151,72.3776,72.4766,16962.0
2020-11-25 12:30:00,73.23,73.24,73.04,73.1,7735.0,72.4865,72.4964,72.2984,72.3578,7735.0
2020-11-25 13:00:00,73.1,73.25,73.04,73.12,14973.0,72.3578,72.5063,72.2984,72.3776,14973.0
2020-11-25 13:30:00,73.2,73.23,72.93,72.94,7486.0,72.4568,72.4865,72.1895,72.1994,7486.0
2020-11-25 14:00:00,72.92,72.92,72.54,72.75,10797.0,72.1796,72.1796,71.8035,72.0113,10797.0
2020-11-25 14:30:00,72.84,73.08,72.74,73.07,16476.0,72.1004,72.338,72.0014,72.3281,16476.0
2020-11-25 15:00:00,73.11,73.99,73.06,73.38,57753.0,72.3677,73.2387,72.3182,72.6349,57753.0
2020-11-25 15:30:00,73.26,73.41,73.1,73.28,38912.0,72.5162,72.6646,72.3578,72.5359,38912.0
2020-11-27 09:30:00,73.73,74.4,73.73,74.27,31462.0,72.9814,73.6446,72.9814,73.5159,31462.0
2020-11-27 10:00:00,74.26,74.33,73.2,73.98,24626.0,73.506,73.5753,72.4568,73.2288,24626.0
2020-11-27 10:30:00,73.8,74.29,73.67,74.14,18558.0,73.0507,73.5357,72.922,73.3872,18558.0
2020-11-27 11:00:00,74.1,74.12,73.56,73.56,15298.0,73.3476,73.3674,72.8131,72.8131,15298.0
2020-11-27 11:30:00,73.53,73.75,73.3,73.53,11799.0,72.7834,73.0012,72.5557,72.7834,11799.0
2020-11-27 12:00:00,73.62,73.63,73.24,73.24,11293.0,72.8725,72.8824,72.4964,72.4964,11293.0
2020-11-27 12:30:00,73.24,73.85,73.15,73.53,58626.0,72.4964,73.1002,72.4073,72.7834,58626.0
2020-11-30 09:30:00,73.27,73.27,71.87,72.08,22833.0,72.5261,72.5261,71.1403,71.3481,22833.0
2020-11-30 10:00:00,72.14,72.35,71.58,71.82,21747.0,71.4075,71.6154,70.8532,71.0908,21747.0
2020-11-30 10:30:00,71.91,72.03,70.47,71.73,42218.0,71.1799,71.2986,69.7545,71.0017,42218.0
2020-11-30 11:00:00,71.79,72.15,71.57,71.73,14354.0,71.0611,71.4174,70.8433,71.0017,14354.0
2020-11-30 11:30:00,71.62,72.17,71.44,71.96,6770.0,70.8928,71.4372,70.7146,71.2294,6770.0
2020-11-30 12:00:00,72.02,72.02,71.6,71.61,9411.0,71.2887,71.2887,70.873,70.8829,9411.0
2020-11-30 12:30:00,71.71,71.73,71.22,71.61,9841.0,70.9819,71.0017,70.4969,70.8829,9841.0
2020-11-30 13:00:00,71.67,71.81,71.6,71.67,7870.0,70.9423,71.0809,70.873,70.9423,7870.0
2020-11-30 13:30:00,71.72,72.0,71.61,71.81,14612.0,70.9918,71.2689,70.8829,71.0809,14612.0
2020-11-30 14:00:00,71.78,72.16,71.62,71.71,22928.0,71.0512,71.4273,70.8928,70.9819,22928.0
2020-11-30 14:30:00,71.63,72.06,71.5,72.02,14175.0,70.9027,71.3283,70.774,71.2887,14175.0
2020-11-30 15:00:00,72.04,72.46,71.93,71.94,28338.0,71.3085,71.7243,71.1997,71.2096,28338.0
2020-11-30 15:30:00,71.97,72.1,71.64,71.96,107361.0,71.2393,71.3679,70.9126,71.2294,107361.0
2020-12-01 09:30:00,73.09,73.18,71.91,72.2,48318.0,72.3479,72.437,71.1799,71.4669,48318.0
2020-12-01 10:00:00,72.1,72.48,71.92,72.38,13328.0,71.3679,71.7441,71.1898,71.6451,13328.0
2020-12-01 10:30:00,72.57,72.88,72.22,72.82,14679.0,71.8332,72.14,71.4867,72.0806,14679.0
2020-12-01 11:00:00,72.81,72.92,72.48,72.71,11153.0,72.0707,72.1796,71.7441,71.9717,11153.0
2020-12-01 11:30:00,72.69,72.71,72.3,72.3,7277.0,71.9519,71.9717,71.5659,71.5659,7277.0
2020-12-01 12:00:00,72.55,72.71,72.33,72.71,7760.0,71.8134,71.9717,71.5956,71.9717,7760.0
2020-12-01 12:30:00,72.7,72.94,72.7,72.78,8074.0,71.9618,72.1994,71.9618,72.041,8074.0
2020-12-01 13:00:00,72.73,72.84,72.62,72.62,9911.0,71.9915,72.1004,71.8827,71.8827,9911.0
2020-12-01 13:30:00,72.57,73.05,72.56,72.83,29302.0,71.8332,72.3083,71.8233,72.0905,29302.0
2020-12-01 14:00:00,72.96,73.28,72.85,73.22,12068.0,72.2192,72.5359,72.1103,72.4766,12068.0
2020-12-01 14:30:00,73.17,73.18,72.77,72.85,13964.0,72.4271,72.437,72.0311,72.1103,13964.0
2020-12-01 15:00:00,72.78,73.03,72.56,73.02,9010.0,72.041,72.2885,71.8233,72.2786,9010.0
2020-12-01 15:30:00,73.06,73.28,73.0,73.22,121839.0,72.3182,72.5359,72.2588,72.4766,121839.0
2020-12-02 09:30:00,72.58,73.64,72.58,73.31,35894.0,71.8431,72.8923,71.8431,72.5656,35894.0
2020-12-02 10:00:00,73.45,73.77,73.0,73.77,32300.0,72.7042,73.021,72.2588,73.021,32300.0
2020-12-02 10:30:00,73.76,73.9,73.52,73.76,13269.0,73.0111,73.1497,72.7735,73.0111,13269.0
2020-12-02 11:00:00,73.78,73.79,72.9,73.24,38175.0,73.0309,73.0408,72.1598,72.4964,38175.0
2020-12-02 11:30:00,73.26,73.46,73.18,73.25,13228.0,72.5162,72.7141,72.437,72.5063,13228.0
2020-12-02 12:00:00,73.31,73.43,73.21,73.36,8309.0,72.5656,72.6844,72.4667,72.6151,8309.0
2020-12-02 12:30:00,73.36,73.61,73.36,73.53,11148.0,72.6151,72.8626,72.6151,72.7834,11148.0
2020-12-02 13:00:00,73.57,73.67,73.45,73.61,5350.0,72.823,72.922,72.7042,72.8626,5350.0
2020-12-02 13:30:00,73.61,73.67,73.2,73.29,8422.0,72.8626,72.922,72.4568,72.5458,8422.0
2020-12-02 14:00:00,73.26,73.65,73.26,73.63,16376.0,72.5162,72.9022,72.5162,72.8824,16376.0
2020-12-02 14:30:00,73.64,73.76,73.54,73.66,9618.0,72.8923,73.0111,72.7933,72.9121,9618.0
2020-12-02 15:00:00,73.66,73.8,73.6,73.74,12095.0,72.9121,73.0507,72.8527,72.9913,12095.0
2020-12-02 15:30:00,73.77,73.85,73.55,73.58,89796.0,73.021,73.1002,72.8032,72.8329,89796.0
2020-12-03 09:30:00,74.22,74.81,73.23,74.6,45451.0,73.4664,74.0504,72.4865,73.8425,45451.0
2020-12-03 10:00:00,74.72,74.73,73.74,74.15,26432.0,73.9613,73.9712,72.9913,73.3971,26432.0
2020-12-03 10:30:00,74.23,75.07,74.19,75.03,62797.0,73.4763,74.3078,73.4367,74.2682,62797.0
2020-12-03 11:00:00,75.0,75.1,74.69,75.03,72130.0,74.2385,74.3375,73.9316,74.2682,72130.0
2020-12-03 11:30:00,75.03,75.45,74.96,75.17,39548.0,74.2682,74.6839,74.1989,74.4068,39548.0
2020-12-03 12:00:00,75.22,75.89,75.18,75.81,60424.0,74.4563,75.1194,74.4167,75.0403,60424.0
2020-12-03 12:30:00,75.81,75.82,74.75,75.42,32002.0,75.0403,75.0502,73.991,74.6542,32002.0
2020-12-03 13:00:00,75.4,75.57,75.24,75.33,19515.0,74.6344,74.8027,74.476,74.5651,19515.0
2020-12-03 13:30:00,75.3,75.65,74.96,75.02,39761.0,74.5354,74.8819,74.1989,74.2583,39761.0
2020-12-03 14:00:00,75.05,75.46,75.03,75.35,23627.0,74.288,74.6938,74.2682,74.5849,23627.0
2020-12-03 14:30:00,75.38,75.56,75.16,75.25,34799.0,74.6146,74.7928,74.3969,74.4859,34799.0
2020-12-03 15:00:00,75.27,75.33,75.06,75.23,17723.0,74.5057,74.5651,74.2979,74.4661,17723.0
2020-12-03 15:30:00,75.17,75.34,74.25,74.74,92871.0,74.4068,74.575,73.4961,73.9811,92871.0
2020-12-04 09:30:00,76.02,76.02,74.94,75.84,22471.0,75.2481,75.2481,74.1791,75.07,22471.0
2020-12-04 10:00:00,75.76,75.87,75.25,75.65,14240.0,74.9908,75.0997,74.4859,74.8819,14240.0
2020-12-04 10:30:00,75.64,76.14,75.61,75.85,10839.0,74.872,75.3669,74.8423,75.0799,10839.0
2020-12-04 11:00:00,75.85,76.18,75.6,76.03,26637.0,75.0799,75.4065,74.8324,75.258,26637.0
2020-12-04 11:30:00,76.07,76.14,75.69,76.14,7141.0,75.2976,75.3669,74.9215,75.3669,7141.0
2020-12-04 12:00:00,76.22,76.31,76.14,76.23,11735.0,75.4461,75.5352,75.3669,75.456,11735.0
2020-12-04 12:30:00,76.29,76.59,76.28,76.59,8860.0,75.5154,75.8123,75.5055,75.8123,8860.0
2020-12-04 13:00:00,76.63,76.63,76.2,76.33,7480.0,75.8519,75.8519,75.4263,75.555,7480.0
2020-12-04 13:30:00,76.29,76.5,76.23,76.3,26729.0,75.5154,75.7233,75.456,75.5253,26729.0
2020-12-04 14:00:00,76.3,76.42,76.06,76.06,27748.0,75.5253,75.6441,75.2877,75.2877,27748.0
2020-12-04 14:30:00,76.14,76.38,75.96,76.31,45813.0,75.3669,75.6045,75.1887,75.5352,45813.0
2020-12-04 15:00:00,76.27,76.32,75.77,75.97,46109.0,75.4956,75.5451,75.0007,75.1986,46109.0
2020-12-04 15:30:00,75.96,76.18,75.57,75.72,335591.0,75.1887,75.4065,74.8027,74.9512,335591.0
2020-12-07 09:30:00,80.0,80.0,73.3,73.47,22655.0,79.1877,79.1877,72.5557,72.724,22655.0
2020-12-07 10:00:00,73.49,73.8,73.12,73.51,56685.0,72.7438,73.0507,72.3776,72.7636,56685.0
2020-12-07 10:30:00,73.51,74.4,73.39,74.32,35117.0,72.7636,73.6446,72.6448,73.5654,35117.0
2020-12-07 11:00:00,74.26,74.52,73.86,74.42,16672.0,73.506,73.7634,73.1101,73.6644,16672.0
2020-12-07 11:30:00,74.46,74.5,74.0,74.03,22662.0,73.704,73.7436,73.2486,73.2783,22662.0
2020-12-07 12:00:00,74.06,74.1,73.45,73.48,18152.0,73.308,73.3476,72.7042,72.7339,18152.0
2020-12-07 12:30:00,73.51,73.65,73.34,73.36,7798.0,72.7636,72.9022,72.5953,72.6151,7798.0
2020-12-07 13:00:00,73.34,73.85,73.24,73.77,16340.0,72.5953,73.1002,72.4964,73.021,16340.0
2020-12-07 13:30:00,73.83,74.07,73.62,73.68,30600.0,73.0804,73.3179,72.8725,72.9319,30600.0
2020-12-07 14:00:00,73.7,73.98,73.62,73.97,34744.0,72.9517,73.2288,72.8725,73.2189,34744.0
2020-12-07 14:30:00,74.0,74.1,73.83,73.88,31052.0,73.2486,73.3476,73.0804,73.1299,31052.0
2020-12-07 15:00:00,73.87,73.9,73.72,73.82,30253.0,73.12,73.1497,72.9715,73.0705,30253.0
2020-12-07 15:30:00,73.84,73.96,73.64,73.89,85434.0,73.0903,73.209,72.8923,73.1398,85434.0
2020-12-08 09:30:00,73.27,74.65,73.1,73.61,30612.0,72.5261,73.892,72.3578,72.8626,30612.0
2020-12-08 10:00:00,73.57,73.97,73.26,73.48,15490.0,72.823,73.2189,72.5162,72.7339,15490.0
2020-12-08 10:30:00,73.66,73.88,73.54,73.7,24817.0,72.9121,73.1299,72.7933,72.9517,24817.0
2020-12-08 11:00:00,73.69,74.17,73.69,74.13,32808.0,72.9418,73.4169,72.9418,73.3773,32808.0
2020-12-08 11:30:00,74.13,74.22,73.97,73.99,29372.0,73.3773,73.4664,73.2189,73.2387,29372.0
2020-12-08 12:00:00,74.0,74.21,73.8,74.21,15913.0,73.2486,73.4565,73.0507,73.4565,15913.0
2020-12-08 12:30:00,74.18,74.19,74.03,74.13,10193.0,73.4268,73.4367,73.2783,73.3773,10193.0
2020-12-08 13:00:00,74.14,74.42,73.98,74.22,46247.0,73.3872,73.6644,73.2288,73.4664,46247.0
2020-12-08 13:30:00,74.29,74.54,74.21,74.29,27565.0,73.5357,73.7832,73.4565,73.5357,27565.0
2020-12-08 14:00:00,74.28,74.28,74.07,74.23,32667.0,73.5258,73.5258,73.3179,73.4763,32667.0
2020-12-08 14:30:00,74.25,74.25,73.84,73.97,27018.0,73.4961,73.4961,73.0903,73.2189,27018.0
2020-12-08 15:00:00,74.0,74.02,73.82,73.86,16896.0,73.2486,73.2684,73.0705,73.1101,16896.0
2020-12-08 15:30:00,73.88,73.96,73.78,73.8,117581.0,73.1299,73.209,73.0309,73.0507,117581.0
2020-12-09 09:30:00,74.67,74.83,73.75,74.05,30399.0,73.9118,74.0702,73.0012,73.2981,30399.0
2020-12-09 10:00:00,74.09,74.31,73.56,74.25,24414.0,73.3377,73.5555,72.8131,73.4961,24414.0
2020-12-09 10:30:00,74.23,74.3,73.97,74.08,45389.0,73.4763,73.5456,73.2189,73.3278,45389.0
2020-12-09 11:00:00,74.04,74.29,73.84,74.17,15906.0,73.2882,73.5357,73.0903,73.4169,15906.0
2020-12-09 11:30:00,74.17,74.18,73.9,73.93,21973.0,73.4169,73.4268,73.1497,73.1793,21973.0
2020-12-09 12:00:00,73.93,74.05,73.91,74.0,14485.0,73.1793,73.2981,73.1596,73.2486,14485.0
2020-12-09 12:30:00,74.01,74.01,73.5,73.91,15425.0,73.2585,73.2585,72.7537,73.1596,15425.0
2020-12-09 13:00:00,73.86,73.99,73.45,73.54,12902.0,73.1101,73.2387,72.7042,72.7933,12902.0
2020-12-09 13:30:00,73.53,73.6,72.75,72.76,25338.0,72.7834,72.8527,72.0113,72.0212,25338.0
2020-12-09 14:00:00,72.86,73.89,72.8,73.85,21582.0,72.1202,73.1398,72.0608,73.1002,21582.0
2020-12-09 14:30:00,73.78,74.02,73.71,73.9,36019.0,73.0309,73.2684,72.9616,73.1497,36019.0
2020-12-09 15:00:00,73.96,74.02,73.58,73.62,46946.0,73.209,73.2684,72.8329,72.8725,46946.0
2020-12-09 15:30:00,73.59,74.01,73.59,73.88,106200.0,72.8428,73.2585,72.8428,73.1299,106200.0
2020-12-10 09:30:00,72.85,73.7,72.56,73.08,20501.0,72.1103,72.9517,71.8233,72.338,20501.0
2020-12-10 10:00:00,72.95,73.49,72.59,73.49,11236.0,72.2093,72.7438,71.853,72.7438,11236.0
2020-12-10 10:30:00,73.56,73.77,73.26,73.57,18898.0,72.8131,73.021,72.5162,72.823,18898.0
2020-12-10 11:00:00,73.66,73.75,73.44,73.57,8152.0,72.9121,73.0012,72.6943,72.823,8152.0
2020-12-10 11:30:00,73.59,73.6,73.01,73.14,14503.0,72.8428,72.8527,72.2687,72.3974,14503.0
2020-12-10 12:00:00,73.15,73.44,73.12,73.32,18129.0,72.4073,72.6943,72.3776,72.5755,18129.0
2020-12-10 12:30:00,73.36,73.4,73.01,73.13,15805.0,72.6151,72.6547,72.2687,72.3875,15805.0
2020-12-10 13:00:00,73.15,73.34,72.86,73.22,22961.0,72.4073,72.5953,72.1202,72.4766,22961.0
2020-12-10 13:30:00,73.25,73.42,73.11,73.24,24167.0,72.5063,72.6745,72.3677,72.4964,24167.0
2020-12-10 14:00:00,73.33,73.39,73.15,73.29,35035.0,72.5854,72.6448,72.4073,72.5458,35035.0
2020-12-10 14:30:00,73.27,73.86,73.25,73.41,54609.0,72.5261,73.1101,72.5063,72.6646,54609.0
2020-12-10 15:00:00,73.44,73.81,73.3,73.8,30592.0,72.6943,73.0606,72.5557,73.0507,30592.0
2020-12-10 15:30:00,73.83,74.71,73.83,74.62,157967.0,73.0804,73.9514,73.0804,73.8623,157967.0
2020-12-11 09:30:00,74.65,75.83,74.46,75.45,107952.0,73.892,75.0601,73.704,74.6839,107952.0
2020-12-11 10:00:00,75.34,75.51,74.55,74.55,68509.0,74.575,74.7433,73.7931,73.7931,68509.0
2020-12-11 10:30:00,74.67,74.77,74.14,74.53,85054.0,73.9118,74.0108,73.3872,73.7733,85054.0
2020-12-11 11:00:00,74.61,74.85,74.48,74.72,25515.0,73.8524,74.09,73.7238,73.9613,25515.0
2020-12-11 11:30:00,74.73,74.83,74.24,74.52,38554.0,73.9712,74.0702,73.4862,73.7634,38554.0
2020-12-11 12:00:00,74.53,74.65,73.77,73.82,18724.0,73.7733,73.892,73.021,73.0705,18724.0
2020-12-11 12:30:00,73.8,73.86,73.44,73.77,36786.0,73.0507,73.1101,72.6943,73.021,36786.0
2020-12-11 13:00:00,73.78,73.9,73.67,73.9,20283.0,73.0309,73.1497,72.922,73.1497,20283.0
2020-12-11 13:30:00,73.92,74.05,73.84,74.0,13484.0,73.1695,73.2981,73.0903,73.2486,13484.0
2020-12-11 14:00:00,74.03,74.21,73.98,74.05,13588.0,73.2783,73.4565,73.2288,73.2981,13588.0
2020-12-11 14:30:00,74.01,74.35,73.93,74.21,19331.0,73.2585,73.5951,73.1793,73.4565,19331.0
2020-12-11 15:00:00,74.2,74.23,73.72,73.88,26261.0,73.4466,73.4763,72.9715,73.1299,26261.0
2020-12-11 15:30:00,73.86,73.93,73.47,73.58,135899.0,73.1101,73.1793,72.724,72.8329,135899.0
2020-12-14 09:30:00,74.5,74.7,72.67,72.81,38072.0,73.7436,73.9415,71.9321,72.0707,38072.0
2020-12-14 10:00:00,72.81,73.34,72.46,72.96,19400.0,72.0707,72.5953,71.7243,72.2192,19400.0
2020-12-14 10:30:00,72.86,73.0,71.71,71.71,24015.0,72.1202,72.2588,70.9819,70.9819,24015.0
2020-12-14 11:00:00,71.73,72.1,71.63,71.66,15857.0,71.0017,71.3679,70.9027,70.9324,15857.0
2020-12-14 11:30:00,71.62,71.94,71.59,71.59,18061.0,70.8928,71.2096,70.8631,70.8631,18061.0
2020-12-14 12:00:00,71.62,71.63,71.13,71.19,23348.0,70.8928,70.9027,70.4078,70.4672,23348.0
2020-12-14 12:30:00,71.15,71.4,71.1,71.3,19551.0,70.4276,70.675,70.3781,70.5761,19551.0
2020-12-14 13:00:00,71.28,71.48,71.18,71.43,15677.0,70.5563,70.7542,70.4573,70.7047,15677.0
2020-12-14 13:30:00,71.45,71.84,71.36,71.37,16736.0,70.7245,71.1106,70.6354,70.6453,16736.0
2020-12-14 14:00:00,71.41,71.42,71.2,71.27,25444.0,70.6849,70.6948,70.4771,70.5464,25444.0
2020-12-14 14:30:00,71.27,71.27,70.92,71.02,26001.0,70.5464,70.5464,70.1999,70.2989,26001.0
2020-12-14 15:00:00,71.02,71.23,70.99,71.05,21611.0,70.2989,70.5068,70.2692,70.3286,21611.0
2020-12-14 15:30:00,71.06,71.22,70.48,70.99,164277.0,70.3385,70.4969,69.7644,70.2692,164277.0
2020-12-15 09:30:00,71.91,72.19,70.77,71.11,22316.0,71.1799,71.457,70.0514,70.388,22316.0
2020-12-15 10:00:00,71.03,71.61,70.85,71.55,12416.0,70.3088,70.8829,70.1306,70.8235,12416.0
2020-12-15 10:30:00,71.65,72.25,71.43,72.25,43938.0,70.9225,71.5164,70.7047,71.5164,43938.0
2020-12-15 11:00:00,72.25,72.79,72.23,72.75,10727.0,71.5164,72.0509,71.4966,72.0113,10727.0
2020-12-15 11:30:00,72.68,72.92,72.51,72.67,8815.0,71.942,72.1796,71.7738,71.9321,8815.0
2020-12-15 12:00:00,72.8,72.87,72.5,72.54,5005.0,72.0608,72.1301,71.7639,71.8035,5005.0
2020-12-15 12:30:00,72.59,72.97,72.57,72.94,8045.0,71.853,72.2291,71.8332,72.1994,8045.0
2020-12-15 13:00:00,72.91,73.29,72.85,73.09,50145.0,72.1697,72.5458,72.1103,72.3479,50145.0
2020-12-15 13:30:00,73.05,73.56,73.0,73.22,41706.0,72.3083,72.8131,72.2588,72.4766,41706.0
2020-12-15 14:00:00,73.22,73.26,72.81,73.08,29678.0,72.4766,72.5162,72.0707,72.338,29678.0
2020-12-15 14:30:00,73.06,73.08,72.78,72.95,14025.0,72.3182,72.338,72.041,72.2093,14025.0
2020-12-15 15:00:00,72.89,73.04,72.52,72.56,24247.0,72.1499,72.2984,71.7837,71.8233,24247.0
2020-12-15 15:30:00,72.52,73.12,72.46,73.04,73309.0,71.7837,72.3776,71.7243,72.2984,73309.0
2020-12-16 09:30:00,73.0,73.41,72.7,73.23,20329.0,72.2588,72.6646,71.9618,72.4865,20329.0
2020-12-16 10:00:00,73.25,73.25,72.06,72.55,12351.0,72.5063,72.5063,71.3283,71.8134,12351.0
2020-12-16 10:30:00,72.43,72.78,72.1,72.4,10798.0,71.6946,72.041,71.3679,71.6649,10798.0
2020-12-16 11:00:00,72.48,73.15,72.47,73.15,4542.0,71.7441,72.4073,71.7342,72.4073,4542.0
2020-12-16 11:30:00,73.04,73.27,72.93,73.09,7892.0,72.2984,72.5261,72.1895,72.3479,7892.0
2020-12-16 12:00:00,73.15,73.21,72.62,72.82,19756.0,72.4073,72.4667,71.8827,72.0806,19756.0
2020-12-16 12:30:00,72.83,72.97,72.79,72.79,4447.0,72.0905,72.2291,72.0509,72.0509,4447.0
2020-12-16 13:00:00,72.78,72.78,72.41,72.41,9300.0,72.041,72.041,71.6748,71.6748,9300.0
2020-12-16 13:30:00,72.42,72.48,72.33,72.46,15641.0,71.6847,71.7441,71.5956,71.7243,15641.0
2020-12-16 14:00:00,72.43,72.81,72.43,72.69,5921.0,71.6946,72.0707,71.6946,71.9519,5921.0
2020-12-16 14:30:00,72.64,73.2,72.63,73.18,9113.0,71.9024,72.4568,71.8925,72.437,9113.0
2020-12-16 15:00:00,73.15,73.15,72.85,72.88,17648.0,72.4073,72.4073,72.1103,72.14,17648.0
2020-12-16 15:30:00,72.88,72.94,72.49,72.8,66007.0,72.14,72.1994,71.754,72.0608,66007.0
2020-12-17 09:30:00,73.43,73.6,72.34,72.87,19479.0,72.6844,72.8527,71.6055,72.1301,19479.0
2020-12-17 10:00:00,72.84,73.24,72.5,73.17,6477.0,72.1004,72.4964,71.7639,72.4271,6477.0
2020-12-17 10:30:00,72.87,73.05,72.3,72.42,23958.0,72.1301,72.3083,71.5659,71.6847,23958.0
2020-12-17 11:00:00,72.5,73.24,72.44,73.17,10871.0,71.7639,72.4964,71.7045,72.4271,10871.0
2020-12-17 11:30:00,73.17,73.23,72.83,73.06,5459.0,72.4271,72.4865,72.0905,72.3182,5459.0
2020-12-17 12:00:00,73.02,73.19,72.84,73.03,5664.0,72.2786,72.4469,72.1004,72.2885,5664.0
2020-12-17 12:30:00,73.01,73.19,72.91,73.0,2780.0,72.2687,72.4469,72.1697,72.2588,2780.0
2020-12-17 13:00:00,73.0,73.35,72.94,73.34,7142.0,72.2588,72.6052,72.1994,72.5953,7142.0
2020-12-17 13:30:00,73.33,73.35,73.11,73.16,6223.0,72.5854,72.6052,72.3677,72.4172,6223.0
2020-12-17 14:00:00,73.04,73.47,73.04,73.39,8515.0,72.2984,72.724,72.2984,72.6448,8515.0
2020-12-17 14:30:00,73.36,73.41,73.18,73.2,11472.0,72.6151,72.6646,72.437,72.4568,11472.0
2020-12-17 15:00:00,73.23,73.37,73.07,73.31,5805.0,72.4865,72.625,72.3281,72.5656,5805.0
2020-12-17 15:30:00,73.23,73.36,73.09,73.14,54618.0,72.4865,72.6151,72.3479,72.3974,54618.0
2020-12-18 09:30:00,72.53,73.02,72.24,72.55,20327.0,71.7936,72.2786,71.5065,71.8134,20327.0
2020-12-18 10:00:00,72.43,73.22,72.33,73.04,13535.0,71.6946,72.4766,71.5956,72.2984,13535.0
2020-12-18 10:30:00,73.11,73.53,73.07,73.2,20712.0,72.3677,72.7834,72.3281,72.4568,20712.0
2020-12-18 11:00:00,73.15,73.39,73.1,73.27,8448.0,72.4073,72.6448,72.3578,72.5261,8448.0
2020-12-18 11:30:00,73.21,73.46,73.06,73.39,8125.0,72.4667,72.7141,72.3182,72.6448,8125.0
2020-12-18 12:00:00,73.38,73.83,73.38,73.83,16354.0,72.6349,73.0804,72.6349,73.0804,16354.0
2020-12-18 12:30:00,73.85,73.9,73.55,73.73,5782.0,73.1002,73.1497,72.8032,72.9814,5782.0
2020-12-18 13:00:00,73.7,73.75,73.47,73.55,3460.0,72.9517,73.0012,72.724,72.8032,3460.0
2020-12-18 13:30:00,73.51,73.82,73.48,73.65,5510.0,72.7636,73.0705,72.7339,72.9022,5510.0
2020-12-18 14:00:00,73.64,73.72,73.51,73.68,6073.0,72.8923,72.9715,72.7636,72.9319,6073.0
2020-12-18 14:30:00,73.79,73.79,73.43,73.52,13933.0,73.0408,73.0408,72.6844,72.7735,13933.0
2020-12-18 15:00:00,73.5,73.55,72.67,72.74,41325.0,72.7537,72.8032,71.9321,72.0014,41325.0
2020-12-18 15:30:00,72.78,73.25,72.51,72.83,130156.0,72.041,72.5063,71.7738,72.0905,130156.0
2020-12-21 09:30:00,70.95,72.11,70.25,70.85,43539.0,70.2296,71.3778,69.5367,70.1306,43539.0
2020-12-21 10:00:00,70.84,70.85,70.02,70.58,25655.0,70.1207,70.1306,69.309,69.8634,25655.0
2020-12-21 10:30:00,70.79,71.66,70.79,71.41,10752.0,70.0712,70.9324,70.0712,70.6849,10752.0
2020-12-21 11:00:00,71.54,71.57,71.17,71.44,6587.0,70.8136,70.8433,70.4474,70.7146,6587.0
2020-12-21 11:30:00,71.45,72.02,71.45,71.84,7425.0,70.7245,71.2887,70.7245,71.1106,7425.0
2020-12-21 12:00:00,71.85,71.95,71.54,71.71,4291.0,71.1205,71.2195,70.8136,70.9819,4291.0
2020-12-21 12:30:00,71.78,72.45,71.78,72.45,7272.0,71.0512,71.7144,71.0512,71.7144,7272.0
2020-12-21 13:00:00,72.34,72.35,72.16,72.25,12791.0,71.6055,71.6154,71.4273,71.5164,12791.0
2020-12-21 13:30:00,72.33,72.34,72.05,72.1,7952.0,71.5956,71.6055,71.3184,71.3679,7952.0
2020-12-21 14:00:00,72.08,72.51,71.97,72.41,12929.0,71.3481,71.7738,71.2393,71.6748,12929.0
2020-12-21 14:30:00,72.41,72.48,72.08,72.08,6691.0,71.6748,71.7441,71.3481,71.3481,6691.0
2020-12-21 15:00:00,72.11,72.45,71.72,72.45,26747.0,71.3778,71.7144,70.9918,71.7144,26747.0
2020-12-21 15:30:00,72.4,72.45,72.03,72.26,41945.0,71.6649,71.7144,71.2986,71.5263,41945.0
2020-12-22 09:30:00,71.1,71.74,71.1,71.41,31584.0,70.3781,71.0116,70.3781,70.6849,31584.0
2020-12-22 10:00:00,71.48,71.96,70.93,71.87,75514.0,70.7542,71.2294,70.2098,71.1403,75514.0
2020-12-22 10:30:00,71.99,72.19,71.5,71.72,12260.0,71.259,71.457,70.774,70.9918,12260.0
2020-12-22 11:00:00,71.67,71.96,71.61,71.84,14268.0,70.9423,71.2294,70.8829,71.1106,14268.0
2020-12-22 11:30:00,71.84,71.85,71.35,71.78,16940.0,71.1106,71.1205,70.6255,71.0512,16940.0
2020-12-22 12:00:00,71.82,71.86,71.56,71.58,9498.0,71.0908,71.1304,70.8334,70.8532,9498.0
2020-12-22 12:30:00,71.56,71.9,71.55,71.59,25405.0,70.8334,71.17,70.8235,70.8631,25405.0
2020-12-22 13:00:00,71.6,71.71,71.44,71.63,12157.0,70.873,70.9819,70.7146,70.9027,12157.0
2020-12-22 13:30:00,71.63,71.69,71.41,71.62,6458.0,70.9027,70.9621,70.6849,70.8928,6458.0
2020-12-22 14:00:00,71.63,71.79,71.5,71.63,9701.0,70.9027,71.0611,70.774,70.9027,9701.0
2020-12-22 14:30:00,71.71,71.72,71.39,71.67,10641.0,70.9819,70.9918,70.6651,70.9423,10641.0
2020-12-22 15:00:00,71.66,71.69,71.15,71.17,16812.0,70.9324,70.9621,70.4276,70.4474,16812.0
2020-12-22 15:30:00,71.16,71.47,70.82,71.29,125435.0,70.4375,70.7443,70.1009,70.5662,125435.0
2020-12-23 09:30:00,72.01,72.63,71.35,72.47,39655.0,71.2788,71.8925,70.6255,71.7342,39655.0
2020-12-23 10:00:00,72.4,72.89,71.76,71.76,24543.0,71.6649,72.1499,71.0314,71.0314,24543.0
2020-12-23 10:30:00,71.85,73.1,71.85,73.1,84943.0,71.1205,72.3578,71.1205,72.3578,84943.0
2020-12-23 11:00:00,72.98,73.5,72.86,73.17,13196.0,72.239,72.7537,72.1202,72.4271,13196.0
2020-12-23 11:30:00,73.15,73.38,72.92,73.38,16896.0,72.4073,72.6349,72.1796,72.6349,16896.0
2020-12-23 12:00:00,73.27,73.27,72.68,72.87,8815.0,72.5261,72.5261,71.942,72.1301,8815.0
2020-12-23 12:30:00,72.92,73.18,72.92,73.11,6317.0,72.1796,72.437,72.1796,72.3677,6317.0
2020-12-23 13:00:00,73.16,73.23,72.85,72.92,9766.0,72.4172,72.4865,72.1103,72.1796,9766.0
2020-12-23 13:30:00,72.85,73.21,72.85,73.08,13277.0,72.1103,72.4667,72.1103,72.338,13277.0
2020-12-23 14:00:00,73.03,73.11,72.86,72.92,7323.0,72.2885,72.3677,72.1202,72.1796,7323.0
2020-12-23 14:30:00,72.93,73.09,72.91,72.93,11093.0,72.1895,72.3479,72.1697,72.1895,11093.0
2020-12-23 15:00:00,72.94,72.98,72.84,72.98,8686.0,72.1994,72.239,72.1004,72.239,8686.0
2020-12-23 15:30:00,72.95,73.21,72.84,72.87,59392.0,72.2093,72.4667,72.1004,72.1301,59392.0
2020-12-24 09:30:00,73.04,73.25,72.4,72.79,6979.0,72.2984,72.5063,71.6649,72.0509,6979.0
2020-12-24 10:00:00,72.72,72.72,72.19,72.19,3200.0,71.9816,71.9816,71.457,71.457,3200.0
2020-12-24 10:30:00,72.25,72.52,72.14,72.45,4422.0,71.5164,71.7837,71.4075,71.7144,4422.0
2020-12-24 11:00:00,72.46,72.55,72.34,72.39,4304.0,71.7243,71.8134,71.6055,71.655,4304.0
2020-12-24 11:30:00,72.3,72.67,72.26,72.52,4200.0,71.5659,71.9321,71.5263,71.7837,4200.0
2020-12-24 12:00:00,72.48,72.52,72.29,72.31,5531.0,71.7441,71.7837,71.556,71.5758,5531.0
2020-12-24 12:30:00,72.35,72.99,72.35,72.79,21548.0,71.6154,72.2489,71.6154,72.0509,21548.0
2020-12-28 09:30:00,73.28,73.77,72.99,73.7,24819.0,72.5359,73.021,72.2489,72.9517,24819.0
2020-12-28 10:00:00,73.55,74.17,73.28,73.76,39623.0,72.8032,73.4169,72.5359,73.0111,39623.0
2020-12-28 10:30:00,73.64,73.74,72.94,73.04,20676.0,72.8923,72.9913,72.1994,72.2984,20676.0
2020-12-28 11:00:00,72.99,73.5,72.97,73.41,15678.0,72.2489,72.7537,72.2291,72.6646,15678.0
2020-12-28 11:30:00,73.46,73.72,73.19,73.2,9843.0,72.7141,72.9715,72.4469,72.4568,9843.0
2020-12-28 12:00:00,73.28,73.47,73.18,73.38,7627.0,72.5359,72.724,72.437,72.6349,7627.0
2020-12-28 12:30:00,73.42,73.55,73.26,73.42,7831.0,72.6745,72.8032,72.5162,72.6745,7831.0
2020-12-28 13:00:00,73.45,73.55,73.41,73.53,5881.0,72.7042,72.8032,72.6646,72.7834,5881.0
2020-12-28 13:30:00,73.43,73.48,73.32,73.35,7120.0,72.6844,72.7339,72.5755,72.6052,7120.0
2020-12-28 14:00:00,73.32,73.55,73.3,73.49,9597.0,72.5755,72.8032,72.5557,72.7438,9597.0
2020-12-28 14:30:00,73.46,73.46,73.32,73.36,7513.0,72.7141,72.7141,72.5755,72.6151,7513.0
2020-12-28 15:00:00,73.34,73.41,73.25,73.27,14249.0,72.5953,72.6646,72.5063,72.5261,14249.0
2020-12-28 15:30:00,73.25,73.37,73.05,73.23,62835.0,72.5063,72.625,72.3083,72.4865,62835.0
2020-12-29 09:30:00,73.79,75.0,73.57,73.69,61864.0,73.0408,74.2385,72.823,72.9418,61864.0
2020-12-29 10:00:00,73.81,74.05,73.29,73.77,21126.0,73.0606,73.2981,72.5458,73.021,21126.0
2020-12-29 10:30:00,73.72,74.14,73.69,73.93,22713.0,72.9715,73.3872,72.9418,73.1793,22713.0
2020-12-29 11:00:00,73.89,74.01,73.74,73.91,12999.0,73.1398,73.2585,72.9913,73.1596,12999.0
2020-12-29 11:30:00,73.89,74.06,73.78,73.9,10181.0,73.1398,73.308,73.0309,73.1497,10181.0
2020-12-29 12:00:00,73.86,74.12,73.76,73.79,8153.0,73.1101,73.3674,73.0111,73.0408,8153.0
2020-12-29 12:30:00,73.74,73.74,73.5,73.6,7641.0,72.9913,72.9913,72.7537,72.8527,7641.0
2020-12-29 13:00:00,73.67,73.68,73.44,73.46,7302.0,72.922,72.9319,72.6943,72.7141,7302.0
2020-12-29 13:30:00,73.4,73.64,73.3,73.52,10988.0,72.6547,72.8923,72.5557,72.7735,10988.0
2020-12-29 14:00:00,73.55,73.55,72.9,73.07,12687.0,72.8032,72.8032,72.1598,72.3281,12687.0
2020-12-29 14:30:00,73.03,73.23,72.94,72.99,10125.0,72.2885,72.4865,72.1994,72.2489,10125.0
2020-12-29 15:00:00,72.98,73.21,72.8,73.19,15866.0,72.239,72.4667,72.0608,72.4469,15866.0
2020-12-29 15:30:00,73.23,73.36,72.83,72.94,77425.0,72.4865,72.6151,72.0905,72.1994,77425.0
2020-12-30 09:30:00,72.7,74.52,72.7,74.52,20844.0,71.9618,73.7634,71.9618,73.7634,20844.0
2020-12-30 10:00:00,74.8,74.8,73.94,74.28,47276.0,74.0405,74.0405,73.1892,73.5258,47276.0
2020-12-30 10:30:00,74.28,74.35,73.57,73.96,18775.0,73.5258,73.5951,72.823,73.209,18775.0
2020-12-30 11:00:00,73.9,73.92,73.33,73.73,23733.0,73.1497,73.1695,72.5854,72.9814,23733.0
2020-12-30 11:30:00,73.68,73.9,73.54,73.77,6465.0,72.9319,73.1497,72.7933,73.021,6465.0
2020-12-30 12:00:00,73.91,74.19,73.87,74.13,10060.0,73.1596,73.4367,73.12,73.3773,10060.0
2020-12-30 12:30:00,74.05,74.14,73.85,73.96,6242.0,73.2981,73.3872,73.1002,73.209,6242.0
2020-12-30 13:00:00,73.96,74.02,73.84,73.84,5164.0,73.209,73.2684,73.0903,73.0903,5164.0
2020-12-30 13:30:00,73.8,74.21,73.78,74.05,8708.0,73.0507,73.4565,73.0309,73.2981,8708.0
2020-12-30 14:00:00,74.05,74.11,73.98,74.05,4677.0,73.2981,73.3575,73.2288,73.2981,4677.0
2020-12-30 14:30:00,74.03,74.11,73.52,73.62,8313.0,73.2783,73.3575,72.7735,72.8725,8313.0
2020-12-30 15:00:00,73.67,73.69,73.45,73.63,9541.0,72.922,72.9418,72.7042,72.8824,9541.0
2020-12-30 15:30:00,73.66,73.85,73.45,73.54,70825.0,72.9121,73.1002,72.7042,72.7933,70825.0
2020-12-31 09:30:00,73.19,73.33,72.1,72.88,50897.0,72.4469,72.5854,71.3679,72.14,50897.0
2020-12-31 10:00:00,72.87,72.96,72.09,72.74,71237.0,72.1301,72.2192,71.358,72.0014,71237.0
2020-12-31 10:30:00,72.84,73.36,72.73,73.35,40484.0,72.1004,72.6151,71.9915,72.6052,40484.0
2020-12-31 11:00:00,73.38,74.18,73.38,73.74,28105.0,72.6349,73.4268,72.6349,72.9913,28105.0
2020-12-31 11:30:00,73.75,74.05,73.49,73.95,24994.0,73.0012,73.2981,72.7438,73.1991,24994.0
2020-12-31 12:00:00,73.95,73.95,73.7,73.79,17551.0,73.1991,73.1991,72.9517,73.0408,17551.0
2020-12-31 12:30:00,73.75,73.87,73.7,73.83,11206.0,73.0012,73.12,72.9517,73.0804,11206.0
2020-12-31 13:00:00,73.89,74.16,73.87,74.06,16176.0,73.1398,73.407,73.12,73.308,16176.0
2020-12-31 13:30:00,74.05,74.19,74.02,74.14,25048.0,73.2981,73.4367,73.2684,73.3872,25048.0
2020-12-31 14:00:00,74.13,74.56,74.07,74.55,16029.0,73.3773,73.803,73.3179,73.7931,16029.0
2020-12-31 14:30:00,74.57,74.88,74.47,74.57,23287.0,73.8129,74.1197,73.7139,73.8129,23287.0
2020-12-31 15:00:00,74.59,74.83,74.49,74.54,21453.0,73.8326,74.0702,73.7337,73.7832,21453.0
2020-12-31 15:30:00,74.54,74.66,74.24,74.26,84946.0,73.7832,73.9019,73.4862,73.506,84946.0
2021-01-04 09:30:00,74.32,74.69,71.72,71.72,62190.0,73.5654,73.9316,70.9918,70.9918,62190.0
2021-01-04 10:00:00,71.9,72.15,70.82,71.26,63484.0,71.17,71.4174,70.1009,70.5365,63484.0
2021-01-04 10:30:00,71.26,71.43,70.53,70.72,29200.0,70.5365,70.7047,69.8139,70.0019,29200.0
2021-01-04 11:00:00,70.84,71.03,70.47,70.89,29500.0,70.1207,70.3088,69.7545,70.1702,29500.0
2021-01-04 11:30:00,70.89,71.24,70.67,70.94,22721.0,70.1702,70.5167,69.9524,70.2197,22721.0
2021-01-04 12:00:00,70.91,71.24,70.57,71.24,17746.0,70.19,70.5167,69.8535,70.5167,17746.0
2021-01-04 12:30:00,71.26,71.27,71.0,71.25,16202.0,70.5365,70.5464,70.2791,70.5266,16202.0
2021-01-04 13:00:00,71.22,71.39,71.1,71.33,20225.0,70.4969,70.6651,70.3781,70.6057,20225.0
2021-01-04 13:30:00,71.3,71.57,71.14,71.43,21437.0,70.5761,70.8433,70.4177,70.7047,21437.0
2021-01-04 14:00:00,71.38,71.4,71.17,71.35,44180.0,70.6552,70.675,70.4474,70.6255,44180.0
2021-01-04 14:30:00,71.35,71.61,71.23,71.6,10199.0,70.6255,70.8829,70.5068,70.873,10199.0
2021-01-04 15:00:00,71.62,71.66,70.94,70.98,27226.0,70.8928,70.9324,70.2197,70.2593,27226.0
2021-01-04 15:30:00,70.92,71.3,70.8,71.0,68638.0,70.1999,70.5761,70.0811,70.2791,68638.0
2021-01-05 09:30:00,70.69,71.67,70.66,70.66,18054.0,69.9722,70.9423,69.9426,69.9426,18054.0
2021-01-05 10:00:00,70.9,71.67,70.9,71.44,27516.0,70.1801,70.9423,70.1801,70.7146,27516.0
2021-01-05 10:30:00,71.51,71.6,70.9,71.32,14783.0,70.7839,70.873,70.1801,70.5958,14783.0
2021-01-05 11:00:00,71.31,71.85,71.29,71.65,16257.0,70.586,71.1205,70.5662,70.9225,16257.0
2021-01-05 11:30:00,71.67,72.08,71.57,71.88,23772.0,70.9423,71.3481,70.8433,71.1502,23772.0
2021-01-05 12:00:00,71.73,72.02,71.7,71.8,9765.0,71.0017,71.2887,70.972,71.071,9765.0
2021-01-05 12:30:00,71.71,72.13,71.69,72.13,14385.0,70.9819,71.3976,70.9621,71.3976,14385.0
2021-01-05 13:00:00,72.11,72.26,72.02,72.26,9863.0,71.3778,71.5263,71.2887,71.5263,9863.0
2021-01-05 13:30:00,72.27,72.37,72.06,72.32,10290.0,71.5362,71.6352,71.3283,71.5857,10290.0
2021-01-05 14:00:00,72.4,72.5,72.34,72.35,24877.0,71.6649,71.7639,71.6055,71.6154,24877.0
2021-01-05 14:30:00,72.41,72.44,71.71,71.71,15499.0,71.6748,71.7045,70.9819,70.9819,15499.0
2021-01-05 15:00:00,71.75,72.19,71.7,71.93,13875.0,71.0215,71.457,70.972,71.1997,13875.0
2021-01-05 15:30:00,71.92,71.94,71.35,71.69,75215.0,71.1898,71.2096,70.6255,70.9621,75215.0
2021-01-06 09:30:00,72.3,73.47,72.03,72.67,21990.0,71.5659,72.724,71.2986,71.9321,21990.0
2021-01-06 10:00:00,72.75,73.45,72.62,73.27,21712.0,72.0113,72.7042,71.8827,72.5261,21712.0
2021-01-06 10:30:00,73.3,73.91,73.02,73.75,34761.0,72.5557,73.1596,72.2786,73.0012,34761.0
2021-01-06 11:00:00,73.77,73.91,73.35,73.47,34048.0,73.021,73.1596,72.6052,72.724,34048.0
2021-01-06 11:30:00,73.42,73.43,72.74,73.39,28102.0,72.6745,72.6844,72.0014,72.6448,28102.0
2021-01-06 12:00:00,73.37,74.05,73.23,73.92,21252.0,72.625,73.2981,72.4865,73.1695,21252.0
2021-01-06 12:30:00,73.93,74.09,73.73,74.0,19605.0,73.1793,73.3377,72.9814,73.2486,19605.0
2021-01-06 13:00:00,74.06,74.41,73.8,74.25,20655.0,73.308,73.6545,73.0507,73.4961,20655.0
2021-01-06 13:30:00,74.28,74.55,74.1,74.43,27211.0,73.5258,73.7931,73.3476,73.6743,27211.0
2021-01-06 14:00:00,74.45,74.55,73.88,74.0,46401.0,73.6941,73.7931,73.1299,73.2486,46401.0
2021-01-06 14:30:00,73.94,74.07,72.98,73.88,26064.0,73.1892,73.3179,72.239,73.1299,26064.0
2021-01-06 15:00:00,73.78,74.25,73.59,74.23,51846.0,73.0309,73.4961,72.8428,73.4763,51846.0
2021-01-06 15:30:00,74.2,74.32,73.6,74.06,102117.0,73.4466,73.5654,72.8527,73.308,102117.0
2021-01-07 09:30:00,74.9,75.38,74.52,75.05,22788.0,74.1395,74.6146,73.7634,74.288,22788.0
2021-01-07 10:00:00,74.98,75.2,73.98,74.73,22798.0,74.2187,74.4365,73.2288,73.9712,22798.0
2021-01-07 10:30:00,74.67,74.87,74.08,74.21,16484.0,73.9118,74.1098,73.3278,73.4565,16484.0
2021-01-07 11:00:00,74.21,74.4,73.92,74.28,19478.0,73.4565,73.6446,73.1695,73.5258,19478.0
2021-01-07 11:30:00,74.31,74.43,73.75,73.9,13317.0,73.5555,73.6743,73.0012,73.1497,13317.0
2021-01-07 12:00:00,73.92,74.18,73.77,73.9,16780.0,73.1695,73.4268,73.021,73.1497,16780.0
2021-01-07 12:30:00,73.95,74.43,73.94,74.31,13190.0,73.1991,73.6743,73.1892,73.5555,13190.0
2021-01-07 13:00:00,74.34,74.48,74.29,74.35,10646.0,73.5852,73.7238,73.5357,73.5951,10646.0
2021-01-07 13:30:00,74.32,74.72,74.32,74.7,16102.0,73.5654,73.9613,73.5654,73.9415,16102.0
2021-01-07 14:00:00,74.75,74.83,74.56,74.8,15818.0,73.991,74.0702,73.803,74.0405,15818.0
2021-01-07 14:30:00,74.95,75.01,74.76,74.99,17309.0,74.189,74.2484,74.0009,74.2286,17309.0
2021-01-07 15:00:00,74.98,75.04,74.76,74.86,20306.0,74.2187,74.2781,74.0009,74.0999,20306.0
2021-01-07 15:30:00,74.86,74.89,74.42,74.5,88241.0,74.0999,74.1296,73.6644,73.7436,88241.0
2021-01-08 09:30:00,74.78,75.53,74.78,74.9,26408.0,74.0207,74.7631,74.0207,74.1395,26408.0
2021-01-08 10:00:00,74.95,75.05,74.41,74.41,15346.0,74.189,74.288,73.6545,73.6545,15346.0
2021-01-08 10:30:00,74.47,75.48,74.47,75.42,12985.0,73.7139,74.7136,73.7139,74.6542,12985.0
2021-01-08 11:00:00,75.5,75.5,74.81,74.81,17152.0,74.7334,74.7334,74.0504,74.0504,17152.0
2021-01-08 11:30:00,74.8,75.21,74.75,74.89,16820.0,74.0405,74.4464,73.991,74.1296,16820.0
2021-01-08 12:00:00,74.86,74.86,74.53,74.77,10575.0,74.0999,74.0999,73.7733,74.0108,10575.0
2021-01-08 12:30:00,74.68,74.75,74.52,74.62,9365.0,73.9217,73.991,73.7634,73.8623,9365.0
2021-01-08 13:00:00,74.66,74.66,74.08,74.26,10567.0,73.9019,73.9019,73.3278,73.506,10567.0
2021-01-08 13:30:00,74.21,74.3,73.97,74.03,10952.0,73.4565,73.5456,73.2189,73.2783,10952.0
2021-01-08 14:00:00,74.1,74.81,74.09,74.81,20856.0,73.3476,74.0504,73.3377,74.0504,20856.0
2021-01-08 14:30:00,74.76,74.76,73.97,74.38,12954.0,74.0009,74.0009,73.2189,73.6248,12954.0
2021-01-08 15:00:00,74.38,74.63,74.14,74.19,14811.0,73.6248,73.8722,73.3872,73.4367,14811.0
2021-01-08 15:30:00,74.19,74.45,74.11,74.43,65620.0,73.4367,73.6941,73.3575,73.6743,65620.0
2021-01-11 09:30:00,73.63,73.63,72.94,73.24,47198.0,72.8824,72.8824,72.1994,72.4964,47198.0
2021-01-11 10:00:00,73.34,73.78,73.33,73.7,13608.0,72.5953,73.0309,72.5854,72.9517,13608.0
2021-01-11 10:30:00,73.75,73.78,73.26,73.53,21821.0,73.0012,73.0309,72.5162,72.7834,21821.0
2021-01-11 11:00:00,73.48,73.53,73.16,73.25,11358.0,72.7339,72.7834,72.4172,72.5063,11358.0
2021-01-11 11:30:00,73.25,73.25,72.91,73.22,9982.0,72.5063,72.5063,72.1697,72.4766,9982.0
2021-01-11 12:00:00,73.21,73.26,73.0,73.13,6877.0,72.4667,72.5162,72.2588,72.3875,6877.0
2021-01-11 12:30:00,73.14,73.29,73.09,73.2,5049.0,72.3974,72.5458,72.3479,72.4568,5049.0
2021-01-11 13:00:00,73.18,73.24,72.97,73.02,6363.0,72.437,72.4964,72.2291,72.2786,6363.0
2021-01-11 13:30:00,73.01,73.05,72.82,72.88,10938.0,72.2687,72.3083,72.0806,72.14,10938.0
2021-01-11 14:00:00,72.85,73.19,72.83,72.94,10412.0,72.1103,72.4469,72.0905,72.1994,10412.0
2021-01-11 14:30:00,72.91,73.09,72.89,73.09,7772.0,72.1697,72.3479,72.1499,72.3479,7772.0
2021-01-11 15:00:00,73.17,73.22,72.75,72.78,8384.0,72.4271,72.4766,72.0113,72.041,8384.0
2021-01-11 15:30:00,72.78,73.32,72.78,73.32,42883.0,72.041,72.5755,72.041,72.5755,42883.0
2021-01-12 09:30:00,73.8,73.89,73.15,73.47,29417.0,73.0507,73.1398,72.4073,72.724,29417.0
2021-01-12 10:00:00,73.4,74.55,73.37,74.23,23137.0,72.6547,73.7931,72.625,73.4763,23137.0
2021-01-12 10:30:00,74.11,74.62,74.11,74.59,13253.0,73.3575,73.8623,73.3575,73.8326,13253.0
2021-01-12 11:00:00,74.59,74.65,74.44,74.57,19783.0,73.8326,73.892,73.6842,73.8129,19783.0
2021-01-12 11:30:00,74.58,74.74,74.39,74.45,9411.0,73.8227,73.9811,73.6347,73.6941,9411.0
2021-01-12 12:00:00,74.55,74.68,74.28,74.49,8461.0,73.7931,73.9217,73.5258,73.7337,8461.0
2021-01-12 12:30:00,74.47,74.47,74.22,74.31,5950.0,73.7139,73.7139,73.4664,73.5555,5950.0
2021-01-12 13:00:00,74.35,74.35,73.86,73.96,8801.0,73.5951,73.5951,73.1101,73.209,8801.0
2021-01-12 13:30:00,74.0,74.13,73.95,74.07,8222.0,73.2486,73.3773,73.1991,73.3179,8222.0
2021-01-12 14:00:00,74.14,74.31,74.07,74.12,7975.0,73.3872,73.5555,73.3179,73.3674,7975.0
2021-01-12 14:30:00,74.09,74.21,73.92,74.04,10645.0,73.3377,73.4565,73.1695,73.2882,10645.0
2021-01-12 15:00:00,74.04,74.16,73.71,73.72,14969.0,73.2882,73.407,72.9616,72.9715,14969.0
2021-01-12 15:30:00,73.7,73.84,73.54,73.62,78984.0,72.9517,73.0903,72.7933,72.8725,78984.0
2021-01-13 09:30:00,73.13,73.48,72.3,72.42,29077.0,72.3875,72.7339,71.5659,71.6847,29077.0
2021-01-13 10:00:00,72.25,72.6,71.86,72.15,36864.0,71.5164,71.8629,71.1304,71.4174,36864.0
2021-01-13 10:30:00,72.15,72.15,71.61,71.78,27366.0,71.4174,71.4174,70.8829,71.0512,27366.0
2021-01-13 11:00:00,71.76,71.87,71.37,71.43,44064.0,71.0314,71.1403,70.6453,70.7047,44064.0
2021-01-13 11:30:00,71.51,71.84,71.4,71.82,20582.0,70.7839,71.1106,70.675,71.0908,20582.0
2021-01-13 12:00:00,71.78,71.79,71.36,71.74,21802.0,71.0512,71.0611,70.6354,71.0116,21802.0
2021-01-13 12:30:00,71.73,72.16,71.61,72.06,21897.0,71.0017,71.4273,70.8829,71.3283,21897.0
2021-01-13 13:00:00,72.03,72.22,72.0,72.1,18568.0,71.2986,71.4867,71.2689,71.3679,18568.0
2021-01-13 13:30:00,72.09,72.17,71.9,72.11,30516.0,71.358,71.4372,71.17,71.3778,30516.0
2021-01-13 14:00:00,72.13,72.59,72.03,72.42,36289.0,71.3976,71.853,71.2986,71.6847,36289.0
2021-01-13 14:30:00,72.44,72.51,72.08,72.28,21446.0,71.7045,71.7738,71.3481,71.5461,21446.0
2021-01-13 15:00:00,72.27,72.35,72.08,72.13,20890.0,71.5362,71.6154,71.3481,71.3976,20890.0
2021-01-13 15:30:00,72.07,72.13,71.85,72.07,130808.0,71.3382,71.3976,71.1205,71.3382,130808.0
2021-01-14 09:30:00,72.86,73.96,72.58,73.89,58200.0,72.1202,73.209,71.8431,73.1398,58200.0
2021-01-14 10:00:00,73.8,73.84,73.2,73.31,46842.0,73.0507,73.0903,72.4568,72.5656,46842.0
2021-01-14 10:30:00,73.3,73.56,72.97,73.34,16935.0,72.5557,72.8131,72.2291,72.5953,16935.0
2021-01-14 11:00:00,73.33,73.39,73.02,73.15,12227.0,72.5854,72.6448,72.2786,72.4073,12227.0
2021-01-14 11:30:00,73.15,73.46,72.94,73.06,44299.0,72.4073,72.7141,72.1994,72.3182,44299.0
2021-01-14 12:00:00,73.08,73.49,72.9,73.39,45789.0,72.338,72.7438,72.1598,72.6448,45789.0
2021-01-14 12:30:00,73.36,73.4,72.81,72.93,19393.0,72.6151,72.6547,72.0707,72.1895,19393.0
2021-01-14 13:00:00,73.0,73.32,72.99,73.23,20154.0,72.2588,72.5755,72.2489,72.4865,20154.0
2021-01-14 13:30:00,73.27,73.42,72.9,72.92,49895.0,72.5261,72.6745,72.1598,72.1796,49895.0
2021-01-14 14:00:00,72.87,73.24,72.86,73.23,197487.0,72.1301,72.4964,72.1202,72.4865,197487.0
2021-01-14 14:30:00,73.23,73.49,72.89,72.94,19537.0,72.4865,72.7438,72.1499,72.1994,19537.0
2021-01-14 15:00:00,72.93,73.09,72.35,72.52,23422.0,72.1895,72.3479,71.6154,71.7837,23422.0
2021-01-14 15:30:00,72.5,72.84,72.41,72.72,57804.0,71.7639,72.1004,71.6748,71.9816,57804.0
2021-01-15 09:30:00,72.36,72.41,71.95,72.34,19786.0,71.6253,71.6748,71.2195,71.6055,19786.0
2021-01-15 10:00:00,72.24,72.28,71.33,71.56,27096.0,71.5065,71.5461,70.6057,70.8334,27096.0
2021-01-15 10:30:00,71.6,72.03,71.55,72.0,22264.0,70.873,71.2986,70.8235,71.2689,22264.0
2021-01-15 11:00:00,72.03,72.03,71.06,71.26,28181.0,71.2986,71.2986,70.3385,70.5365,28181.0
2021-01-15 11:30:00,71.26,71.28,70.78,71.14,10721.0,70.5365,70.5563,70.0613,70.4177,10721.0
2021-01-15 12:00:00,71.14,71.4,70.96,70.96,17968.0,70.4177,70.675,70.2395,70.2395,17968.0
2021-01-15 12:30:00,70.93,71.62,70.93,71.62,12582.0,70.2098,70.8928,70.2098,70.8928,12582.0
2021-01-15 13:00:00,71.57,71.57,71.21,71.21,14256.0,70.8433,70.8433,70.487,70.487,14256.0
2021-01-15 13:30:00,71.24,71.31,71.19,71.26,12290.0,70.5167,70.586,70.4672,70.5365,12290.0
2021-01-15 14:00:00,71.29,71.4,71.11,71.28,23874.0,70.5662,70.675,70.388,70.5563,23874.0
2021-01-15 14:30:00,71.35,71.35,71.14,71.25,22407.0,70.6255,70.6255,70.4177,70.5266,22407.0
2021-01-15 15:00:00,71.26,71.4,71.11,71.2,21187.0,70.5365,70.675,70.388,70.4771,21187.0
2021-01-15 15:30:00,71.18,71.27,70.77,70.94,68557.0,70.4573,70.5464,70.0514,70.2197,68557.0
2021-01-19 09:30:00,71.5,72.24,71.01,71.77,53552.0,70.774,71.5065,70.289,71.0413,53552.0
2021-01-19 10:00:00,71.8,72.06,71.24,71.38,60140.0,71.071,71.3283,70.5167,70.6552,60140.0
2021-01-19 10:30:00,71.42,72.55,71.32,72.15,59206.0,70.6948,71.8134,70.5958,71.4174,59206.0
2021-01-19 11:00:00,72.22,72.61,72.2,72.53,52994.0,71.4867,71.8728,71.4669,71.7936,52994.0
2021-01-19 11:30:00,72.53,72.56,72.27,72.32,40074.0,71.7936,71.8233,71.5362,71.5857,40074.0
2021-01-19 12:00:00,72.28,72.44,72.23,72.43,21911.0,71.5461,71.7045,71.4966,71.6946,21911.0
2021-01-19 12:30:00,72.43,72.61,72.33,72.46,23473.0,71.6946,71.8728,71.5956,71.7243,23473.0
2021-01-19 13:00:00,72.47,72.75,72.42,72.73,25710.0,71.7342,72.0113,71.6847,71.9915,25710.0
2021-01-19 13:30:00,72.72,72.91,72.42,72.42,31132.0,71.9816,72.1697,71.6847,71.6847,31132.0
2021-01-19 14:00:00,72.44,72.46,71.83,71.86,24053.0,71.7045,71.7243,71.1007,71.1304,24053.0
2021-01-19 14:30:00,71.89,72.09,71.62,71.66,25884.0,71.1601,71.358,70.8928,70.9324,25884.0
2021-01-19 15:00:00,71.63,71.68,71.46,71.55,28010.0,70.9027,70.9522,70.7344,70.8235,28010.0
2021-01-19 15:30:00,71.52,71.66,71.26,71.34,122429.0,70.7938,70.9324,70.5365,70.6156,122429.0
2021-01-20 09:30:00,71.99,71.99,70.35,70.92,83285.0,71.259,71.259,69.6357,70.1999,83285.0
2021-01-20 10:00:00,70.86,71.52,70.77,70.87,58472.0,70.1405,70.7938,70.0514,70.1504,58472.0
2021-01-20 10:30:00,70.83,71.22,70.74,70.92,45958.0,70.1108,70.4969,70.0217,70.1999,45958.0
2021-01-20 11:00:00,70.94,71.29,70.79,71.1,49217.0,70.2197,70.5662,70.0712,70.3781,49217.0
2021-01-20 11:30:00,71.09,71.34,71.05,71.09,16214.0,70.3682,70.6156,70.3286,70.3682,16214.0
2021-01-20 12:00:00,71.11,71.16,70.95,71.11,23525.0,70.388,70.4375,70.2296,70.388,23525.0
2021-01-20 12:30:00,71.13,71.23,70.81,71.23,77647.0,70.4078,70.5068,70.091,70.5068,77647.0
2021-01-20 13:00:00,71.23,71.95,71.22,71.88,43438.0,70.5068,71.2195,70.4969,71.1502,43438.0
2021-01-20 13:30:00,71.84,72.26,71.83,72.07,27813.0,71.1106,71.5263,71.1007,71.3382,27813.0
2021-01-20 14:00:00,72.04,72.26,71.76,71.83,36903.0,71.3085,71.5263,71.0314,71.1007,36903.0
2021-01-20 14:30:00,71.81,71.82,71.45,71.48,18791.0,71.0809,71.0908,70.7245,70.7542,18791.0
2021-01-20 15:00:00,71.45,71.69,71.4,71.56,14032.0,70.7245,70.9621,70.675,70.8334,14032.0
2021-01-20 15:30:00,71.56,72.0,71.4,71.86,135797.0,70.8334,71.2689,70.675,71.1304,135797.0
2021-01-21 09:30:00,71.58,71.92,70.71,71.21,73258.0,70.8532,71.1898,69.992,70.487,73258.0
2021-01-21 10:00:00,71.39,72.39,71.23,72.39,54111.0,70.6651,71.655,70.5068,71.655,54111.0
2021-01-21 10:30:00,72.39,72.48,71.65,71.68,43438.0,71.655,71.7441,70.9225,70.9522,43438.0
2021-01-21 11:00:00,71.68,71.86,71.05,71.34,36944.0,70.9522,71.1304,70.3286,70.6156,36944.0
2021-01-21 11:30:00,71.33,71.48,70.9,71.48,20339.0,70.6057,70.7542,70.1801,70.7542,20339.0
2021-01-21 12:00:00,71.37,71.43,70.95,71.16,12911.0,70.6453,70.7047,70.2296,70.4375,12911.0
2021-01-21 12:30:00,71.19,71.75,71.19,71.74,15437.0,70.4672,71.0215,70.4672,71.0116,15437.0
2021-01-21 13:00:00,71.74,71.9,71.61,71.61,12756.0,71.0116,71.17,70.8829,70.8829,12756.0
2021-01-21 13:30:00,71.53,71.9,71.52,71.8,9757.0,70.8037,71.17,70.7938,71.071,9757.0
2021-01-21 14:00:00,71.84,72.07,71.72,72.0,10454.0,71.1106,71.3382,70.9918,71.2689,10454.0
2021-01-21 14:30:00,71.92,72.28,71.92,72.28,23180.0,71.1898,71.5461,71.1898,71.5461,23180.0
2021-01-21 15:00:00,72.25,72.66,72.09,72.33,60525.0,71.5164,71.9222,71.358,71.5956,60525.0
2021-01-21 15:30:00,72.31,72.6,72.17,72.52,127767.0,71.5758,71.8629,71.4372,71.7837,127767.0
2021-01-22 09:30:00,71.47,71.95,71.24,71.72,40979.0,70.7443,71.2195,70.5167,70.9918,40979.0
2021-01-22 10:00:00,71.74,72.33,71.62,72.33,26808.0,71.0116,71.5956,70.8928,71.5956,26808.0
2021-01-22 10:30:00,72.15,72.23,71.79,72.08,15308.0,71.4174,71.4966,71.0611,71.3481,15308.0
2021-01-22 11:00:00,72.09,72.27,71.99,72.0,8015.0,71.358,71.5362,71.259,71.2689,8015.0
2021-01-22 11:30:00,71.97,72.14,71.8,71.94,22265.0,71.2393,71.4075,71.071,71.2096,22265.0
2021-01-22 12:00:00,71.94,72.15,71.86,71.87,17032.0,71.2096,71.4174,71.1304,71.1403,17032.0
2021-01-22 12:30:00,71.85,71.96,71.76,71.81,7279.0,71.1205,71.2294,71.0314,71.0809,7279.0
2021-01-22 13:00:00,71.85,71.85,71.64,71.72,8745.0,71.1205,71.1205,70.9126,70.9918,8745.0
2021-01-22 13:30:00,71.75,71.82,71.3,71.31,47922.0,71.0215,71.0908,70.5761,70.586,47922.0
2021-01-22 14:00:00,71.25,71.55,71.15,71.36,32954.0,70.5266,70.8235,70.4276,70.6354,32954.0
2021-01-22 14:30:00,71.43,71.49,71.3,71.35,12865.0,70.7047,70.7641,70.5761,70.6255,12865.0
2021-01-22 15:00:00,71.33,71.5,71.24,71.34,20390.0,70.6057,70.774,70.5167,70.6156,20390.0
2021-01-22 15:30:00,71.31,71.5,71.04,71.05,87626.0,70.586,70.774,70.3187,70.3286,87626.0
2021-01-25 09:30:00,70.46,70.57,68.74,69.22,84934.0,69.7446,69.8535,68.042,68.5172,84934.0
2021-01-25 10:00:00,69.37,69.51,68.9,69.13,82920.0,68.6656,68.8042,68.2004,68.4281,82920.0
2021-01-25 10:30:00,69.09,69.11,68.21,68.21,55958.0,68.3885,68.4083,67.5174,67.5174,55958.0
2021-01-25 11:00:00,68.16,68.35,67.71,68.11,59740.0,67.4679,67.656,67.0225,67.4184,59740.0
2021-01-25 11:30:00,68.11,68.6,68.0,68.6,28183.0,67.4184,67.9035,67.3096,67.9035,28183.0
2021-01-25 12:00:00,68.57,68.96,68.35,68.96,47543.0,67.8738,68.2598,67.656,68.2598,47543.0
2021-01-25 12:30:00,68.86,69.82,68.86,69.75,27687.0,68.1608,69.1111,68.1608,69.0418,27687.0
2021-01-25 13:00:00,69.85,70.09,69.61,69.98,51702.0,69.1408,69.3783,68.9032,69.2695,51702.0
2021-01-25 13:30:00,69.98,70.29,69.98,70.21,27946.0,69.2695,69.5763,69.2695,69.4971,27946.0
2021-01-25 14:00:00,70.17,70.38,69.98,70.11,14854.0,69.4575,69.6654,69.2695,69.3981,14854.0
2021-01-25 14:30:00,70.08,70.39,69.94,70.12,25037.0,69.3684,69.6753,69.2299,69.408,25037.0
2021-01-25 15:00:00,70.17,70.5,70.12,70.46,24592.0,69.4575,69.7842,69.408,69.7446,24592.0
2021-01-25 15:30:00,70.44,70.79,70.3,70.67,140360.0,69.7248,70.0712,69.5862,69.9524,140360.0
2021-01-26 09:30:00,71.0,71.1,70.24,70.24,27654.0,70.2791,70.3781,69.5268,69.5268,27654.0
2021-01-26 10:00:00,70.31,70.74,70.21,70.56,13710.0,69.5961,70.0217,69.4971,69.8436,13710.0
2021-01-26 10:30:00,70.5,70.94,70.48,70.67,20368.0,69.7842,70.2197,69.7644,69.9524,20368.0
2021-01-26 11:00:00,70.67,70.89,70.55,70.65,38015.0,69.9524,70.1702,69.8337,69.9327,38015.0
2021-01-26 11:30:00,70.76,70.87,70.54,70.63,12411.0,70.0415,70.1504,69.8238,69.9129,12411.0
2021-01-26 12:00:00,70.73,71.16,70.73,71.05,14639.0,70.0118,70.4375,70.0118,70.3286,14639.0
2021-01-26 12:30:00,71.03,71.04,70.67,70.87,9390.0,70.3088,70.3187,69.9524,70.1504,9390.0
2021-01-26 13:00:00,70.89,71.01,70.78,71.0,13498.0,70.1702,70.289,70.0613,70.2791,13498.0
2021-01-26 13:30:00,70.91,71.42,70.86,71.42,18898.0,70.19,70.6948,70.1405,70.6948,18898.0
2021-01-26 14:00:00,71.39,71.76,71.25,71.32,60770.0,70.6651,71.0314,70.5266,70.5958,60770.0
2021-01-26 14:30:00,71.36,71.61,70.97,71.16,33782.0,70.6354,70.8829,70.2494,70.4375,33782.0
2021-01-26 15:00:00,71.09,71.16,70.57,70.64,29671.0,70.3682,70.4375,69.8535,69.9228,29671.0
2021-01-26 15:30:00,70.64,70.67,70.29,70.32,82521.0,69.9228,69.9524,69.5763,69.606,82521.0
2021-01-27 09:30:00,69.47,69.47,65.76,66.59,166996.0,68.7646,68.7646,65.0923,65.9139,166996.0
2021-01-27 10:00:00,66.66,68.35,66.33,68.14,58885.0,65.9832,67.656,65.6565,67.4481,58885.0
2021-01-27 10:30:00,68.14,69.38,67.57,69.27,87950.0,67.4481,68.6755,66.8839,68.5667,87950.0
2021-01-27 11:00:00,69.18,69.22,68.43,68.77,60907.0,68.4776,68.5172,67.7352,68.0717,60907.0
2021-01-27 11:30:00,68.76,68.92,68.33,68.42,18978.0,68.0618,68.2202,67.6362,67.7253,18978.0
2021-01-27 12:00:00,68.32,68.42,68.03,68.19,28344.0,67.6263,67.7253,67.3393,67.4976,28344.0
2021-01-27 12:30:00,68.14,68.48,67.98,68.43,23214.0,67.4481,67.7847,67.2898,67.7352,23214.0
2021-01-27 13:00:00,68.5,68.5,68.03,68.3,13903.0,67.8045,67.8045,67.3393,67.6065,13903.0
2021-01-27 13:30:00,68.27,68.39,68.14,68.15,15360.0,67.5768,67.6956,67.4481,67.458,15360.0
2021-01-27 14:00:00,68.17,68.28,67.16,67.23,30265.0,67.4778,67.5867,66.4781,66.5474,30265.0
2021-01-27 14:30:00,67.15,67.44,66.4,66.4,47019.0,66.4682,66.7552,65.7258,65.7258,47019.0
2021-01-27 15:00:00,66.42,66.95,66.02,66.11,65350.0,65.7456,66.2702,65.3497,65.4387,65350.0
2021-01-27 15:30:00,66.08,66.27,65.7,65.96,214907.0,65.4091,65.5971,65.0329,65.2903,214907.0
2021-01-28 09:30:00,67.42,70.0,67.32,68.33,101163.0,66.7354,69.2893,66.6365,67.6362,101163.0
2021-01-28 10:00:00,68.21,69.12,67.92,68.99,72258.0,67.5174,68.4182,67.2304,68.2895,72258.0
2021-01-28 10:30:00,69.0,69.31,68.82,69.2,52880.0,68.2994,68.6063,68.1212,68.4974,52880.0
2021-01-28 11:00:00,69.09,69.54,68.41,68.49,53524.0,68.3885,68.8339,67.7154,67.7946,53524.0
2021-01-28 11:30:00,68.49,68.98,68.35,68.67,60595.0,67.7946,68.2796,67.656,67.9728,60595.0
2021-01-28 12:00:00,68.73,69.15,68.68,69.12,22485.0,68.0321,68.4479,67.9827,68.4182,22485.0
2021-01-28 12:30:00,69.15,69.49,68.93,69.22,55912.0,68.4479,68.7844,68.2301,68.5172,55912.0
2021-01-28 13:00:00,69.19,69.49,69.11,69.4,38660.0,68.4875,68.7844,68.4083,68.6953,38660.0
2021-01-28 13:30:00,69.39,69.47,68.9,68.94,30359.0,68.6854,68.7646,68.2004,68.24,30359.0
2021-01-28 14:00:00,68.93,69.03,68.75,68.84,19568.0,68.2301,68.3291,68.0519,68.141,19568.0
2021-01-28 14:30:00,68.86,69.1,68.8,68.97,35771.0,68.1608,68.3984,68.1014,68.2697,35771.0
2021-01-28 15:00:00,69.0,69.12,68.78,68.78,28062.0,68.2994,68.4182,68.0816,68.0816,28062.0
2021-01-28 15:30:00,68.8,69.02,68.22,68.52,168515.0,68.1014,68.3192,67.5273,67.8243,168515.0
2021-01-29 09:30:00,67.69,68.37,66.79,67.63,85455.0,67.0027,67.6758,66.1118,66.9433,85455.0
2021-01-29 10:00:00,67.5,67.58,67.02,67.42,58808.0,66.8146,66.8938,66.3395,66.7354,58808.0
2021-01-29 10:30:00,67.43,68.06,67.24,68.0,58002.0,66.7453,67.369,66.5573,67.3096,58002.0
2021-01-29 11:00:00,68.04,68.04,67.3,67.47,38520.0,67.3492,67.3492,66.6167,66.7849,38520.0
2021-01-29 11:30:00,67.41,67.92,66.86,67.92,53418.0,66.7256,67.2304,66.1811,67.2304,53418.0
2021-01-29 12:00:00,67.92,67.92,66.84,66.96,24994.0,67.2304,67.2304,66.1613,66.2801,24994.0
2021-01-29 12:30:00,66.96,67.01,65.74,65.95,68002.0,66.2801,66.3296,65.0725,65.2804,68002.0
2021-01-29 13:00:00,65.83,66.3,65.44,66.2,26503.0,65.1616,65.6268,64.7756,65.5278,26503.0
2021-01-29 13:30:00,66.14,66.32,65.96,66.29,42909.0,65.4684,65.6466,65.2903,65.6169,42909.0
2021-01-29 14:00:00,66.34,66.78,66.29,66.42,64608.0,65.6664,66.1019,65.6169,65.7456,64608.0
2021-01-29 14:30:00,66.34,66.34,65.86,66.14,22257.0,65.6664,65.6664,65.1913,65.4684,22257.0
2021-01-29 15:00:00,66.06,66.45,66.04,66.16,32842.0,65.3893,65.7753,65.3695,65.4882,32842.0
2021-01-29 15:30:00,66.1,66.38,65.65,65.65,92070.0,65.4289,65.706,64.9834,64.9834,92070.0
2021-02-01 09:30:00,66.8,67.74,66.11,66.81,33234.0,66.1217,67.0522,65.4387,66.1316,33234.0
2021-02-01 10:00:00,66.68,67.12,66.36,67.01,19573.0,66.003,66.4385,65.6862,66.3296,19573.0
2021-02-01 10:30:00,67.01,67.32,66.85,67.09,10792.0,66.3296,66.6365,66.1712,66.4088,10792.0
2021-02-01 11:00:00,67.15,67.46,66.84,67.37,26451.0,66.4682,66.775,66.1613,66.686,26451.0
2021-02-01 11:30:00,67.38,67.57,67.18,67.2,24421.0,66.6959,66.8839,66.4979,66.5177,24421.0
2021-02-01 12:00:00,67.2,67.36,67.1,67.18,19238.0,66.5177,66.6761,66.4187,66.4979,19238.0
2021-02-01 12:30:00,67.21,67.34,67.07,67.2,16951.0,66.5276,66.6563,66.389,66.5177,16951.0
2021-02-01 13:00:00,67.2,67.38,67.01,67.25,26239.0,66.5177,66.6959,66.3296,66.5672,26239.0
2021-02-01 13:30:00,67.25,67.43,67.23,67.25,20697.0,66.5672,66.7453,66.5474,66.5672,20697.0
2021-02-01 14:00:00,67.24,67.65,67.24,67.65,66969.0,66.5573,66.9631,66.5573,66.9631,66969.0
2021-02-01 14:30:00,67.6,67.64,67.21,67.3,89859.0,66.9136,66.9532,66.5276,66.6167,89859.0
2021-02-01 15:00:00,67.28,67.28,66.91,66.92,19108.0,66.5969,66.5969,66.2306,66.2405,19108.0
2021-02-01 15:30:00,66.86,67.25,66.74,67.01,127834.0,66.1811,66.5672,66.0624,66.3296,127834.0
2021-02-02 09:30:00,68.09,68.72,67.82,68.38,80081.0,67.3986,68.0222,67.1314,67.6857,80081.0
2021-02-02 10:00:00,68.37,69.12,68.36,69.02,60805.0,67.6758,68.4182,67.6659,68.3192,60805.0
2021-02-02 10:30:00,68.95,69.75,68.95,69.3,37850.0,68.2499,69.0418,68.2499,68.5964,37850.0
2021-02-02 11:00:00,69.25,69.76,69.23,69.66,23907.0,68.5469,69.0517,68.5271,68.9527,23907.0
2021-02-02 11:30:00,69.7,69.74,69.4,69.55,48915.0,68.9923,69.0319,68.6953,68.8438,48915.0
2021-02-02 12:00:00,69.56,69.71,69.35,69.7,21050.0,68.8537,69.0022,68.6459,68.9923,21050.0
2021-02-02 12:30:00,69.66,69.92,69.54,69.85,24577.0,68.9527,69.2101,68.8339,69.1408,24577.0
2021-02-02 13:00:00,69.91,69.95,69.81,69.91,21215.0,69.2002,69.2398,69.1012,69.2002,21215.0
2021-02-02 13:30:00,69.92,70.22,69.86,70.15,57587.0,69.2101,69.507,69.1507,69.4377,57587.0
2021-02-02 14:00:00,70.13,70.26,69.76,69.83,34303.0,69.4179,69.5466,69.0517,69.121,34303.0
2021-02-02 14:30:00,69.82,70.08,69.8,70.0,58999.0,69.1111,69.3684,69.0913,69.2893,58999.0
2021-02-02 15:00:00,69.99,70.0,69.65,69.66,38251.0,69.2794,69.2893,68.9428,68.9527,38251.0
2021-02-02 15:30:00,69.66,69.81,69.43,69.43,140350.0,68.9527,69.1012,68.725,68.725,140350.0
2021-02-03 09:30:00,69.73,70.46,69.55,70.23,41760.0,69.022,69.7446,68.8438,69.5169,41760.0
2021-02-03 10:00:00,70.29,70.5,70.08,70.24,45021.0,69.5763,69.7842,69.3684,69.5268,45021.0
2021-02-03 10:30:00,70.21,70.92,70.21,70.89,18442.0,69.4971,70.1999,69.4971,70.1702,18442.0
2021-02-03 11:00:00,70.9,70.97,70.64,70.75,29772.0,70.1801,70.2494,69.9228,70.0316,29772.0
2021-02-03 11:30:00,70.77,70.92,70.68,70.92,28002.0,70.0514,70.1999,69.9623,70.1999,28002.0
2021-02-03 12:00:00,70.88,71.37,70.83,71.1,19752.0,70.1603,70.6453,70.1108,70.3781,19752.0
2021-02-03 12:30:00,70.89,71.39,70.85,71.25,8034.0,70.1702,70.6651,70.1306,70.5266,8034.0
2021-02-03 13:00:00,71.18,71.29,71.03,71.03,14608.0,70.4573,70.5662,70.3088,70.3088,14608.0
2021-02-03 13:30:00,71.08,71.11,70.85,70.85,14533.0,70.3583,70.388,70.1306,70.1306,14533.0
2021-02-03 14:00:00,70.85,70.89,70.63,70.74,27864.0,70.1306,70.1702,69.9129,70.0217,27864.0
2021-02-03 14:30:00,70.7,71.04,70.64,70.68,16733.0,69.9821,70.3187,69.9228,69.9623,16733.0
2021-02-03 15:00:00,70.68,70.68,70.45,70.57,22875.0,69.9623,69.9623,69.7347,69.8535,22875.0
2021-02-03 15:30:00,70.53,70.91,70.4,70.62,82781.0,69.8139,70.19,69.6852,69.903,82781.0
2021-02-04 09:30:00,71.35,72.6,71.0,72.35,40176.0,70.6255,71.8629,70.2791,71.6154,40176.0
2021-02-04 10:00:00,72.34,72.35,71.53,71.54,22566.0,71.6055,71.6154,70.8037,70.8136,22566.0
2021-02-04 10:30:00,71.61,71.9,71.61,71.71,16915.0,70.8829,71.17,70.8829,70.9819,16915.0
2021-02-04 11:00:00,71.75,71.96,71.58,71.58,15055.0,71.0215,71.2294,70.8532,70.8532,15055.0
2021-02-04 11:30:00,71.56,71.88,71.56,71.88,16965.0,70.8334,71.1502,70.8334,71.1502,16965.0
2021-02-04 12:00:00,71.91,72.19,71.85,71.94,7616.0,71.1799,71.457,71.1205,71.2096,7616.0
2021-02-04 12:30:00,71.89,72.05,71.85,71.85,9364.0,71.1601,71.3184,71.1205,71.1205,9364.0
2021-02-04 13:00:00,71.9,71.96,71.7,71.7,10906.0,71.17,71.2294,70.972,70.972,10906.0
2021-02-04 13:30:00,71.74,72.11,71.69,71.89,8247.0,71.0116,71.3778,70.9621,71.1601,8247.0
2021-02-04 14:00:00,71.89,72.4,71.83,72.35,23817.0,71.1601,71.6649,71.1007,71.6154,23817.0
2021-02-04 14:30:00,72.33,72.35,72.14,72.2,17627.0,71.5956,71.6154,71.4075,71.4669,17627.0
2021-02-04 15:00:00,72.19,72.32,72.02,72.29,23976.0,71.457,71.5857,71.2887,71.556,23976.0
2021-02-04 15:30:00,72.28,72.3,71.82,72.0,81595.0,71.5461,71.5659,71.0908,71.2689,81595.0
2021-02-05 09:30:00,72.7,73.75,72.7,73.03,27429.0,71.9618,73.0012,71.9618,72.2885,27429.0
2021-02-05 10:00:00,73.02,73.21,72.52,73.18,19981.0,72.2786,72.4667,71.7837,72.437,19981.0
2021-02-05 10:30:00,73.0,73.81,72.95,73.51,25400.0,72.2588,73.0606,72.2093,72.7636,25400.0
2021-02-05 11:00:00,73.37,73.54,73.19,73.23,11380.0,72.625,72.7933,72.4469,72.4865,11380.0
2021-02-05 11:30:00,73.25,73.43,73.13,73.33,11357.0,72.5063,72.6844,72.3875,72.5854,11357.0
2021-02-05 12:00:00,73.29,73.68,73.27,73.68,21760.0,72.5458,72.9319,72.5261,72.9319,21760.0
2021-02-05 12:30:00,73.68,73.92,73.66,73.84,14688.0,72.9319,73.1695,72.9121,73.0903,14688.0
2021-02-05 13:00:00,73.8,73.81,73.52,73.67,20877.0,73.0507,73.0606,72.7735,72.922,20877.0
2021-02-05 13:30:00,73.68,73.7,73.57,73.6,10842.0,72.9319,72.9517,72.823,72.8527,10842.0
2021-02-05 14:00:00,73.59,73.95,73.57,73.79,18215.0,72.8428,73.1991,72.823,73.0408,18215.0
2021-02-05 14:30:00,73.78,73.89,73.77,73.77,9859.0,73.0309,73.1398,73.021,73.021,9859.0
2021-02-05 15:00:00,73.76,73.78,73.57,73.75,16745.0,73.0111,73.0309,72.823,73.0012,16745.0
2021-02-05 15:30:00,73.77,74.23,73.76,73.99,124706.0,73.021,73.4763,73.0111,73.2387,124706.0
2021-02-08 09:30:00,74.43,75.24,74.17,74.75,62435.0,73.6743,74.476,73.4169,73.991,62435.0
2021-02-08 10:00:00,74.67,74.74,74.16,74.28,17751.0,73.9118,73.9811,73.407,73.5258,17751.0
2021-02-08 10:30:00,74.3,74.3,73.78,73.78,20134.0,73.5456,73.5456,73.0309,73.0309,20134.0
2021-02-08 11:00:00,73.84,73.84,73.45,73.52,11483.0,73.0903,73.0903,72.7042,72.7735,11483.0
2021-02-08 11:30:00,73.49,73.71,73.31,73.65,13593.0,72.7438,72.9616,72.5656,72.9022,13593.0
2021-02-08 12:00:00,73.73,74.07,73.64,74.06,10095.0,72.9814,73.3179,72.8923,73.308,10095.0
2021-02-08 12:30:00,74.05,74.3,73.99,74.0,9638.0,73.2981,73.5456,73.2387,73.2486,9638.0
2021-02-08 13:00:00,74.02,74.02,73.73,73.78,14630.0,73.2684,73.2684,72.9814,73.0309,14630.0
2021-02-08 13:30:00,73.71,73.87,73.7,73.75,11988.0,72.9616,73.12,72.9517,73.0012,11988.0
2021-02-08 14:00:00,73.79,73.88,73.66,73.83,10585.0,73.0408,73.1299,72.9121,73.0804,10585.0
2021-02-08 14:30:00,73.86,73.95,73.83,73.9,15939.0,73.1101,73.1991,73.0804,73.1497,15939.0
2021-02-08 15:00:00,73.9,73.92,73.65,73.72,17950.0,73.1497,73.1695,72.9022,72.9715,17950.0
2021-02-08 15:30:00,73.7,73.92,73.7,73.78,78139.0,72.9517,73.1695,72.9517,73.0309,78139.0
2021-02-09 09:30:00,73.51,73.77,72.34,72.57,24968.0,72.7636,73.021,71.6055,71.8332,24968.0
2021-02-09 10:00:00,72.5,72.75,72.0,72.63,25635.0,71.7639,72.0113,71.2689,71.8925,25635.0
2021-02-09 10:30:00,72.52,72.94,72.49,72.89,10778.0,71.7837,72.1994,71.754,72.1499,10778.0
2021-02-09 11:00:00,72.92,72.98,72.64,72.69,7537.0,72.1796,72.239,71.9024,71.9519,7537.0
2021-02-09 11:30:00,72.6,73.02,72.6,73.02,17617.0,71.8629,72.2786,71.8629,72.2786,17617.0
2021-02-09 12:00:00,73.02,73.48,73.02,73.47,12330.0,72.2786,72.7339,72.2786,72.724,12330.0
2021-02-09 12:30:00,73.57,73.81,73.54,73.81,16370.0,72.823,73.0606,72.7933,73.0606,16370.0
2021-02-09 13:00:00,73.8,73.8,73.38,73.4,8459.0,73.0507,73.0507,72.6349,72.6547,8459.0
2021-02-09 13:30:00,73.42,73.56,73.35,73.55,26129.0,72.6745,72.8131,72.6052,72.8032,26129.0
2021-02-09 14:00:00,73.59,73.67,73.57,73.66,9021.0,72.8428,72.922,72.823,72.9121,9021.0
2021-02-09 14:30:00,73.68,73.7,73.26,73.28,16894.0,72.9319,72.9517,72.5162,72.5359,16894.0
2021-02-09 15:00:00,73.19,73.23,72.89,73.12,21357.0,72.4469,72.4865,72.1499,72.3776,21357.0
2021-02-09 15:30:00,73.11,73.32,73.04,73.22,76179.0,72.3677,72.5755,72.2984,72.4766,76179.0
2021-02-10 09:30:00,73.37,73.82,73.16,73.59,19621.0,72.625,73.0705,72.4172,72.8428,19621.0
2021-02-10 10:00:00,73.73,74.08,73.34,73.7,13648.0,72.9814,73.3278,72.5953,72.9517,13648.0
2021-02-10 10:30:00,73.64,73.95,73.21,73.9,18163.0,72.8923,73.1991,72.4667,73.1497,18163.0
2021-02-10 11:00:00,74.0,74.0,73.75,73.76,14989.0,73.2486,73.2486,73.0012,73.0111,14989.0
2021-02-10 11:30:00,73.7,74.17,73.66,73.96,15395.0,72.9517,73.4169,72.9121,73.209,15395.0
2021-02-10 12:00:00,73.9,73.9,73.55,73.7,12557.0,73.1497,73.1497,72.8032,72.9517,12557.0
2021-02-10 12:30:00,73.67,74.33,73.66,74.29,13754.0,72.922,73.5753,72.9121,73.5357,13754.0
2021-02-10 13:00:00,74.27,74.31,74.04,74.25,21234.0,73.5159,73.5555,73.2882,73.4961,21234.0
2021-02-10 13:30:00,74.24,74.26,73.7,73.78,35789.0,73.4862,73.506,72.9517,73.0309,35789.0
2021-02-10 14:00:00,73.8,73.84,73.26,73.34,42554.0,73.0507,73.0903,72.5162,72.5953,42554.0
2021-02-10 14:30:00,73.33,73.63,73.27,73.57,17744.0,72.5854,72.8824,72.5261,72.823,17744.0
2021-02-10 15:00:00,73.59,73.74,73.51,73.74,18406.0,72.8428,72.9913,72.7636,72.9913,18406.0
2021-02-10 15:30:00,73.78,73.81,73.37,73.59,67174.0,73.0309,73.0606,72.625,72.8428,67174.0
2021-02-11 09:30:00,73.73,74.35,73.52,73.68,16688.0,72.9814,73.5951,72.7735,72.9319,16688.0
2021-02-11 10:00:00,73.7,73.98,73.41,73.86,10598.0,72.9517,73.2288,72.6646,73.1101,10598.0
2021-02-11 10:30:00,73.8,74.21,73.64,73.93,7409.0,73.0507,73.4565,72.8923,73.1793,7409.0
2021-02-11 11:00:00,73.71,73.77,73.47,73.61,7136.0,72.9616,73.021,72.724,72.8626,7136.0
2021-02-11 11:30:00,73.64,73.8,73.57,73.63,13281.0,72.8923,73.0507,72.823,72.8824,13281.0
2021-02-11 12:00:00,73.61,73.8,73.11,73.18,22667.0,72.8626,73.0507,72.3677,72.437,22667.0
2021-02-11 12:30:00,73.21,73.44,73.09,73.39,11089.0,72.4667,72.6943,72.3479,72.6448,11089.0
2021-02-11 13:00:00,73.44,73.47,73.23,73.43,13375.0,72.6943,72.724,72.4865,72.6844,13375.0
2021-02-11 13:30:00,73.4,73.55,73.35,73.41,11991.0,72.6547,72.8032,72.6052,72.6646,11991.0
2021-02-11 14:00:00,73.34,73.6,73.2,73.6,11561.0,72.5953,72.8527,72.4568,72.8527,11561.0
2021-02-11 14:30:00,73.54,73.55,73.35,73.47,16518.0,72.7933,72.8032,72.6052,72.724,16518.0
2021-02-11 15:00:00,73.48,73.6,73.38,73.41,21900.0,72.7339,72.8527,72.6349,72.6646,21900.0
2021-02-11 15:30:00,73.42,74.09,73.41,74.0,114541.0,72.6745,73.3377,72.6646,73.2486,114541.0
2021-02-12 09:30:00,72.0,73.74,72.0,73.36,38045.0,71.2689,72.9913,71.2689,72.6151,38045.0
2021-02-12 10:00:00,73.32,74.17,73.31,74.17,16464.0,72.5755,73.4169,72.5656,73.4169,16464.0
2021-02-12 10:30:00,74.25,74.71,74.14,74.71,30110.0,73.4961,73.9514,73.3872,73.9514,30110.0
2021-02-12 11:00:00,74.72,74.9,74.54,74.6,31891.0,73.9613,74.1395,73.7832,73.8425,31891.0
2021-02-12 11:30:00,74.65,74.89,74.57,74.7,20293.0,73.892,74.1296,73.8129,73.9415,20293.0
2021-02-12 12:00:00,74.69,74.81,74.6,74.66,22605.0,73.9316,74.0504,73.8425,73.9019,22605.0
2021-02-12 12:30:00,74.65,74.88,74.56,74.87,27980.0,73.892,74.1197,73.803,74.1098,27980.0
2021-02-12 13:00:00,74.87,75.19,74.68,75.09,39090.0,74.1098,74.4266,73.9217,74.3276,39090.0
2021-02-12 13:30:00,75.15,75.46,75.07,75.31,32243.0,74.387,74.6938,74.3078,74.5453,32243.0
2021-02-12 14:00:00,75.34,75.52,75.19,75.44,39774.0,74.575,74.7532,74.4266,74.674,39774.0
2021-02-12 14:30:00,75.4,75.77,75.22,75.73,46454.0,74.6344,75.0007,74.4563,74.9611,46454.0
2021-02-12 15:00:00,75.75,75.99,75.72,75.92,52168.0,74.9809,75.2184,74.9512,75.1491,52168.0
2021-02-12 15:30:00,75.95,76.42,75.88,76.41,155448.0,75.1788,75.6441,75.1095,75.6342,155448.0
2021-02-16 09:30:00,77.44,78.12,77.01,78.05,35895.0,76.6537,77.3268,76.2281,77.2575,35895.0
2021-02-16 10:00:00,78.13,78.2,77.2,77.44,71903.0,77.3367,77.406,76.4161,76.6537,71903.0
2021-02-16 10:30:00,77.5,77.74,77.17,77.53,27285.0,76.7131,76.9507,76.3865,76.7428,27285.0
2021-02-16 11:00:00,77.51,78.06,77.4,78.04,21674.0,76.723,77.2674,76.6141,77.2476,21674.0
2021-02-16 11:30:00,78.07,78.2,77.84,77.93,30055.0,77.2773,77.406,77.0496,77.1387,30055.0
2021-02-16 12:00:00,77.93,78.09,77.53,78.09,34925.0,77.1387,77.2971,76.7428,77.2971,34925.0
2021-02-16 12:30:00,78.12,78.64,78.12,78.59,27963.0,77.3268,77.8415,77.3268,77.792,27963.0
2021-02-16 13:00:00,78.6,78.63,77.88,78.06,38108.0,77.8019,77.8316,77.0892,77.2674,38108.0
2021-02-16 13:30:00,78.07,78.4,78.0,78.36,25009.0,77.2773,77.604,77.208,77.5644,25009.0
2021-02-16 14:00:00,78.36,78.79,78.35,78.5,26763.0,77.5644,77.99,77.5545,77.7029,26763.0
2021-02-16 14:30:00,78.52,78.69,78.21,78.34,34930.0,77.7227,77.891,77.4159,77.5446,34930.0
2021-02-16 15:00:00,78.39,78.64,78.3,78.34,53341.0,77.5941,77.8415,77.505,77.5446,53341.0
2021-02-16 15:30:00,78.33,78.76,78.3,78.71,151084.0,77.5347,77.9603,77.505,77.9108,151084.0
2021-02-17 09:30:00,77.76,78.26,77.05,77.63,63570.0,76.9705,77.4654,76.2677,76.8418,63570.0
2021-02-17 10:00:00,77.61,78.28,77.26,78.05,39942.0,76.822,77.4852,76.4755,77.2575,39942.0
2021-02-17 10:30:00,78.01,78.88,77.89,78.84,41183.0,77.2179,78.0791,77.0991,78.0395,41183.0
2021-02-17 11:00:00,78.8,78.81,78.4,78.57,29931.0,77.9999,78.0098,77.604,77.7722,29931.0
2021-02-17 11:30:00,78.61,78.72,78.23,78.57,24241.0,77.8118,77.9207,77.4357,77.7722,24241.0
2021-02-17 12:00:00,78.66,79.14,78.59,79.09,19014.0,77.8613,78.3364,77.792,78.287,19014.0
2021-02-17 12:30:00,79.04,79.11,78.85,79.01,13344.0,78.2375,78.3068,78.0494,78.2078,13344.0
2021-02-17 13:00:00,79.12,79.78,78.93,79.55,25605.0,78.3167,78.97,78.1286,78.7423,25605.0
2021-02-17 13:30:00,79.5,79.87,79.39,79.84,21675.0,78.6928,79.059,78.5839,79.0293,21675.0
2021-02-17 14:00:00,79.83,79.99,79.58,79.62,31444.0,79.0194,79.1778,78.772,78.8116,31444.0
2021-02-17 14:30:00,79.62,79.66,79.3,79.49,22280.0,78.8116,78.8512,78.4948,78.6829,22280.0
2021-02-17 15:00:00,79.49,79.6,79.11,79.16,44538.0,78.6829,78.7918,78.3068,78.3562,44538.0
2021-02-17 15:30:00,79.14,79.18,78.44,78.44,121685.0,78.3364,78.376,77.6436,77.6436,121685.0
2021-02-18 09:30:00,77.19,77.76,75.33,76.28,126231.0,76.4062,76.9705,74.5651,75.5055,126231.0
2021-02-18 10:00:00,76.15,76.4,75.4,75.77,100689.0,75.3768,75.6243,74.6344,75.0007,100689.0
2021-02-18 10:30:00,75.77,77.06,75.77,76.88,85877.0,75.0007,76.2776,75.0007,76.0994,85877.0
2021-02-18 11:00:00,77.0,77.38,76.43,76.84,47640.0,76.2182,76.5943,75.654,76.0598,47640.0
2021-02-18 11:30:00,76.85,76.91,76.59,76.87,30505.0,76.0697,76.1291,75.8123,76.0895,30505.0
2021-02-18 12:00:00,76.87,77.63,76.87,76.93,65478.0,76.0895,76.8418,76.0895,76.1489,65478.0
2021-02-18 12:30:00,76.93,77.0,76.74,76.8,16165.0,76.1489,76.2182,75.9608,76.0202,16165.0
2021-02-18 13:00:00,76.79,77.46,76.74,77.42,20760.0,76.0103,76.6735,75.9608,76.6339,20760.0
2021-02-18 13:30:00,77.42,77.92,77.35,77.84,28313.0,76.6339,77.1288,76.5646,77.0496,28313.0
2021-02-18 14:00:00,77.89,78.53,77.82,78.33,96390.0,77.0991,77.7326,77.0299,77.5347,96390.0
2021-02-18 14:30:00,78.33,78.88,78.27,78.41,31589.0,77.5347,78.0791,77.4753,77.6139,31589.0
2021-02-18 15:00:00,78.45,78.53,77.35,77.43,125574.0,77.6535,77.7326,76.5646,76.6438,125574.0
2021-02-18 15:30:00,77.44,78.87,77.43,78.56,277521.0,76.6537,78.0692,76.6438,77.7623,277521.0
2021-02-19 09:30:00,79.1,81.48,78.9,81.4,72642.0,78.2969,80.6527,78.0989,80.5735,72642.0
2021-02-19 10:00:00,81.46,81.94,81.35,81.38,38013.0,80.6329,81.108,80.524,80.5537,38013.0
2021-02-19 10:30:00,81.42,82.56,81.42,82.28,45752.0,80.5933,81.7217,80.5933,81.4446,45752.0
2021-02-19 11:00:00,82.33,82.86,82.19,82.44,27850.0,81.4941,82.0187,81.3555,81.6029,27850.0
2021-02-19 11:30:00,82.41,82.42,81.76,81.8,31787.0,81.5732,81.5831,80.9298,80.9694,31787.0
2021-02-19 12:00:00,81.87,81.96,81.61,81.67,16903.0,81.0387,81.1278,80.7814,80.8408,16903.0
2021-02-19 12:30:00,81.66,81.75,81.13,81.37,29745.0,80.8309,80.9199,80.3062,80.5438,29745.0
2021-02-19 13:00:00,81.33,81.5,81.14,81.49,21239.0,80.5042,80.6725,80.3161,80.6626,21239.0
2021-02-19 13:30:00,81.58,82.15,81.46,81.94,38737.0,80.7517,81.3159,80.6329,81.108,38737.0
2021-02-19 14:00:00,81.98,81.98,81.42,81.48,19072.0,81.1476,81.1476,80.5933,80.6527,19072.0
2021-02-19 14:30:00,81.48,82.24,81.47,81.79,31549.0,80.6527,81.405,80.6428,80.9595,31549.0
2021-02-19 15:00:00,81.78,82.01,81.52,81.97,40130.0,80.9496,81.1773,80.6923,81.1377,40130.0
2021-02-19 15:30:00,81.98,82.3,81.87,82.3,121652.0,81.1476,81.4644,81.0387,81.4644,121652.0
2021-02-22 09:30:00,82.98,85.53,82.87,85.42,76805.0,82.1375,84.6616,82.0286,84.5527,76805.0
2021-02-22 10:00:00,85.58,85.75,84.54,85.37,113591.0,84.7111,84.8793,83.6816,84.5032,113591.0
2021-02-22 10:30:00,85.22,85.5,84.34,84.49,88303.0,84.3547,84.6319,83.4837,83.6321,88303.0
2021-02-22 11:00:00,84.42,84.47,83.25,84.13,46293.0,83.5628,83.6123,82.4047,83.2758,46293.0
2021-02-22 11:30:00,84.17,84.52,83.97,84.27,20742.0,83.3154,83.6618,83.1174,83.4144,20742.0
2021-02-22 12:00:00,84.28,85.0,84.28,84.77,18995.0,83.4243,84.1369,83.4243,83.9093,18995.0
2021-02-22 12:30:00,84.77,84.89,84.35,84.35,13685.0,83.9093,84.0281,83.4935,83.4935,13685.0
2021-02-22 13:00:00,84.34,84.39,84.02,84.17,17848.0,83.4837,83.5331,83.1669,83.3154,17848.0
2021-02-22 13:30:00,84.22,84.25,83.83,84.1,16419.0,83.3649,83.3946,82.9788,83.2461,16419.0
2021-02-22 14:00:00,84.03,84.25,83.89,84.25,25260.0,83.1768,83.3946,83.0382,83.3946,25260.0
2021-02-22 14:30:00,84.19,84.41,83.86,84.38,79187.0,83.3352,83.5529,83.0085,83.5232,79187.0
2021-02-22 15:00:00,84.29,84.43,83.57,83.85,45293.0,83.4342,83.5727,82.7215,82.9986,45293.0
2021-02-22 15:30:00,83.78,83.94,83.36,83.62,103553.0,82.9293,83.0877,82.5136,82.771,103553.0
2021-02-23 09:30:00,85.34,85.34,81.48,83.27,86392.0,84.4735,84.4735,80.6527,82.4245,86392.0
2021-02-23 10:00:00,83.14,84.53,83.0,84.42,53379.0,82.2958,83.6717,82.1573,83.5628,53379.0
2021-02-23 10:30:00,84.5,85.46,83.88,85.15,42725.0,83.642,84.5923,83.0283,84.2854,42725.0
2021-02-23 11:00:00,85.19,85.99,84.56,84.83,59225.0,84.325,85.1169,83.7014,83.9687,59225.0
2021-02-23 11:30:00,84.84,85.54,84.83,85.17,43477.0,83.9786,84.6715,83.9687,84.3052,43477.0
2021-02-23 12:00:00,85.15,85.2,84.66,85.17,65828.0,84.2854,84.3349,83.8004,84.3052,65828.0
2021-02-23 12:30:00,85.16,85.35,84.52,84.68,30628.0,84.2953,84.4834,83.6618,83.8202,30628.0
2021-02-23 13:00:00,84.73,85.67,84.56,85.55,19414.0,83.8697,84.8001,83.7014,84.6814,19414.0
2021-02-23 13:30:00,85.57,85.65,85.27,85.51,15496.0,84.7012,84.7803,84.4042,84.6418,15496.0
2021-02-23 14:00:00,85.62,85.96,85.6,85.92,18089.0,84.7507,85.0872,84.7309,85.0476,18089.0
2021-02-23 14:30:00,85.95,86.46,85.69,85.99,46416.0,85.0773,85.5821,84.8199,85.1169,46416.0
2021-02-23 15:00:00,85.93,86.44,85.93,86.38,50695.0,85.0575,85.5623,85.0575,85.5029,50695.0
2021-02-23 15:30:00,86.45,86.95,86.3,86.47,117164.0,85.5722,86.0672,85.4238,85.592,117164.0
2021-02-24 09:30:00,87.01,89.11,86.93,89.04,84226.0,86.1265,88.2052,86.0474,88.1359,84226.0
2021-02-24 10:00:00,89.03,89.3,87.73,88.93,70851.0,88.126,88.3933,86.8392,88.027,70851.0
2021-02-24 10:30:00,88.97,89.66,88.78,89.44,87844.0,88.0666,88.7496,87.8786,88.5319,87844.0
2021-02-24 11:00:00,89.49,89.81,89.41,89.7,60767.0,88.5814,88.8981,88.5022,88.7892,60767.0
2021-02-24 11:30:00,89.74,90.27,89.65,90.04,45881.0,88.8288,89.3534,88.7397,89.1258,45881.0
2021-02-24 12:00:00,90.07,90.35,90.0,90.27,53755.0,89.1555,89.4326,89.0862,89.3534,53755.0
2021-02-24 12:30:00,90.33,90.43,89.4,89.4,25428.0,89.4128,89.5118,88.4923,88.4923,25428.0
2021-02-24 13:00:00,89.28,89.74,88.96,89.68,27031.0,88.3735,88.8288,88.0567,88.7694,27031.0
2021-02-24 13:30:00,89.68,89.83,89.24,89.3,45328.0,88.7694,88.9179,88.3339,88.3933,45328.0
2021-02-24 14:00:00,89.34,89.65,89.05,89.54,42504.0,88.4329,88.7397,88.1458,88.6309,42504.0
2021-02-24 14:30:00,89.54,89.66,89.34,89.52,34927.0,88.6309,88.7496,88.4329,88.6111,34927.0
2021-02-24 15:00:00,89.52,90.34,89.32,90.34,55428.0,88.6111,89.4227,88.4131,89.4227,55428.0
2021-02-24 15:30:00,90.23,91.19,90.12,91.14,179859.0,89.3138,90.2641,89.205,90.2146,179859.0
2021-02-25 09:30:00,91.15,92.22,89.42,90.16,75760.0,90.2245,91.2836,88.5121,89.2446,75760.0
2021-02-25 10:00:00,90.22,90.24,89.0,89.48,38294.0,89.3039,89.3237,88.0963,88.5715,38294.0
2021-02-25 10:30:00,89.42,89.44,88.07,88.3,44301.0,88.5121,88.5319,87.1758,87.4034,44301.0
2021-02-25 11:00:00,88.29,89.46,88.26,88.76,38291.0,87.3935,88.5517,87.3638,87.8588,38291.0
2021-02-25 11:30:00,88.77,88.8,87.1,87.29,23268.0,87.8687,87.8984,86.2156,86.4037,23268.0
2021-02-25 12:00:00,87.23,87.5,86.35,86.44,35886.0,86.3443,86.6116,85.4732,85.5623,35886.0
2021-02-25 12:30:00,86.35,86.84,85.58,85.73,36918.0,85.4732,85.9583,84.7111,84.8595,36918.0
2021-02-25 13:00:00,85.72,87.33,85.48,87.22,15900.0,84.8496,86.4433,84.6121,86.3344,15900.0
2021-02-25 13:30:00,87.24,87.26,86.6,86.91,22823.0,86.3542,86.374,85.7207,86.0276,22823.0
2021-02-25 14:00:00,86.97,88.11,86.84,87.95,16126.0,86.0869,87.2154,85.9583,87.057,16126.0
2021-02-25 14:30:00,87.9,87.9,87.55,87.69,17948.0,87.0075,87.0075,86.6611,86.7996,17948.0
2021-02-25 15:00:00,87.62,87.69,86.64,86.84,33083.0,86.7303,86.7996,85.7603,85.9583,33083.0
2021-02-25 15:30:00,86.82,87.19,86.23,87.15,105435.0,85.9385,86.3047,85.3545,86.2651,105435.0
2021-02-26 09:30:00,87.64,88.19,86.72,87.25,49388.0,86.7501,87.2946,85.8395,86.3641,49388.0
2021-02-26 10:00:00,87.25,87.25,85.85,85.85,67878.0,86.3641,86.3641,84.9783,84.9783,67878.0
2021-02-26 10:30:00,85.85,87.65,85.62,87.37,35784.0,84.9783,86.76,84.7507,86.4829,35784.0
2021-02-26 11:00:00,87.38,88.23,87.33,87.95,26109.0,86.4928,87.3342,86.4433,87.057,26109.0
2021-02-26 11:30:00,87.92,88.46,87.66,88.05,17493.0,87.0273,87.5618,86.7699,87.156,17493.0
2021-02-26 12:00:00,88.19,88.94,88.11,88.72,16885.0,87.2946,88.0369,87.2154,87.8192,16885.0
2021-02-26 12:30:00,88.6,88.8,88.17,88.24,17335.0,87.7004,87.8984,87.2748,87.3441,17335.0
2021-02-26 13:00:00,88.26,88.76,88.05,88.75,12776.0,87.3638,87.8588,87.156,87.8489,12776.0
2021-02-26 13:30:00,88.67,88.67,88.12,88.3,15542.0,87.7697,87.7697,87.2253,87.4034,15542.0
2021-02-26 14:00:00,88.26,88.39,87.5,87.56,25265.0,87.3638,87.4925,86.6116,86.671,25265.0
2021-02-26 14:30:00,87.46,87.93,87.4,87.9,12489.0,86.572,87.0372,86.5126,87.0075,12489.0
2021-02-26 15:00:00,87.84,88.31,87.84,87.88,20327.0,86.9481,87.4133,86.9481,86.9877,20327.0
2021-02-26 15:30:00,87.82,88.88,87.71,87.95,143459.0,86.9283,87.9776,86.8194,87.057,143459.0
2021-03-01 09:30:00,90.0,90.0,87.61,87.9,74907.0,89.0862,89.0862,86.7204,87.0075,74907.0
2021-03-01 10:00:00,87.88,89.19,87.76,88.6,50639.0,86.9877,88.2844,86.8689,87.7004,50639.0
2021-03-01 10:30:00,88.67,89.56,88.29,88.82,30874.0,87.7697,88.6506,87.3935,87.9182,30874.0
2021-03-01 11:00:00,88.7,88.81,88.34,88.45,26289.0,87.7994,87.9083,87.443,87.5519,26289.0
2021-03-01 11:30:00,88.5,88.56,88.12,88.39,15493.0,87.6014,87.6608,87.2253,87.4925,15493.0
2021-03-01 12:00:00,88.39,88.44,87.84,87.93,33454.0,87.4925,87.542,86.9481,87.0372,33454.0
2021-03-01 12:30:00,87.95,88.11,87.62,87.62,28646.0,87.057,87.2154,86.7303,86.7303,28646.0
2021-03-01 13:00:00,87.68,87.98,87.53,87.98,47484.0,86.7897,87.0867,86.6413,87.0867,47484.0
2021-03-01 13:30:00,87.97,88.39,87.97,88.21,14679.0,87.0768,87.4925,87.0768,87.3144,14679.0
2021-03-01 14:00:00,88.24,88.68,88.17,88.44,18536.0,87.3441,87.7796,87.2748,87.542,18536.0
2021-03-01 14:30:00,88.48,88.74,88.47,88.57,14949.0,87.5816,87.839,87.5717,87.6707,14949.0
2021-03-01 15:00:00,88.53,88.57,88.03,88.12,25581.0,87.6311,87.6707,87.1362,87.2253,25581.0
2021-03-01 15:30:00,88.2,88.39,87.92,88.07,102231.0,87.3045,87.4925,87.0273,87.1758,102231.0
2021-03-02 09:30:00,87.71,88.26,87.05,87.89,67573.0,86.8194,87.3638,86.1661,86.9976,67573.0
2021-03-02 10:00:00,87.91,88.15,87.58,87.59,54707.0,87.0174,87.255,86.6908,86.7007,54707.0
2021-03-02 10:30:00,87.54,88.14,87.54,87.93,30968.0,86.6512,87.2451,86.6512,87.0372,30968.0
2021-03-02 11:00:00,87.94,88.03,87.64,87.91,44936.0,87.0471,87.1362,86.7501,87.0174,44936.0
2021-03-02 11:30:00,87.86,87.93,87.25,87.49,43004.0,86.9679,87.0372,86.3641,86.6017,43004.0
2021-03-02 12:00:00,87.43,88.07,87.39,87.96,80753.0,86.5423,87.1758,86.5027,87.0669,80753.0
2021-03-02 12:30:00,87.96,88.03,87.78,87.8,32424.0,87.0669,87.1362,86.8887,86.9085,32424.0
2021-03-02 13:00:00,87.88,88.0,87.72,87.98,25909.0,86.9877,87.1065,86.8293,87.0867,25909.0
2021-03-02 13:30:00,88.0,88.03,87.79,87.96,37755.0,87.1065,87.1362,86.8986,87.0669,37755.0
2021-03-02 14:00:00,87.97,88.05,87.53,87.56,38064.0,87.0768,87.156,86.6413,86.671,38064.0
2021-03-02 14:30:00,87.59,88.19,87.52,87.98,20655.0,86.7007,87.2946,86.6314,87.0867,20655.0
2021-03-02 15:00:00,88.07,88.21,87.92,88.04,22814.0,87.1758,87.3144,87.0273,87.1461,22814.0
2021-03-02 15:30:00,88.03,88.26,87.42,88.0,113224.0,87.1362,87.3638,86.5324,87.1065,113224.0
2021-03-03 09:30:00,88.58,89.8,88.07,88.37,33743.0,87.6806,88.8882,87.1758,87.4727,33743.0
2021-03-03 10:00:00,88.42,88.95,87.69,88.72,24178.0,87.5222,88.0468,86.7996,87.8192,24178.0
2021-03-03 10:30:00,88.78,89.94,88.53,89.83,49662.0,87.8786,89.0268,87.6311,88.9179,49662.0
2021-03-03 11:00:00,89.73,90.46,89.61,90.35,33572.0,88.8189,89.5415,88.7001,89.4326,33572.0
2021-03-03 11:30:00,90.46,90.47,89.81,89.81,30996.0,89.5415,89.5514,88.8981,88.8981,30996.0
2021-03-03 12:00:00,89.71,89.93,89.5,89.53,14986.0,88.7991,89.0169,88.5913,88.621,14986.0
2021-03-03 12:30:00,89.61,89.82,89.31,89.64,9869.0,88.7001,88.908,88.4032,88.7298,9869.0
2021-03-03 13:00:00,89.62,90.14,89.62,89.91,19772.0,88.71,89.2248,88.71,88.9971,19772.0
2021-03-03 13:30:00,89.91,90.0,89.4,89.41,11805.0,88.9971,89.0862,88.4923,88.5022,11805.0
2021-03-03 14:00:00,89.5,89.5,88.64,88.68,18710.0,88.5913,88.5913,87.74,87.7796,18710.0
2021-03-03 14:30:00,88.74,89.13,88.3,89.11,33258.0,87.839,88.225,87.4034,88.2052,33258.0
2021-03-03 15:00:00,89.25,89.37,88.57,88.7,26126.0,88.3438,88.4626,87.6707,87.7994,26126.0
2021-03-03 15:30:00,88.68,88.85,88.0,88.19,112807.0,87.7796,87.9479,87.1065,87.2946,112807.0
2021-03-04 09:30:00,88.15,88.56,86.35,87.35,114998.0,87.255,87.6608,85.4732,86.4631,114998.0
2021-03-04 10:00:00,87.45,87.45,84.6,86.45,103663.0,86.5621,86.5621,83.741,85.5722,103663.0
2021-03-04 10:30:00,86.33,86.85,85.57,86.42,94226.0,85.4534,85.9682,84.7012,85.5425,94226.0
2021-03-04 11:00:00,86.23,86.63,86.06,86.42,69809.0,85.3545,85.7504,85.1862,85.5425,69809.0
2021-03-04 11:30:00,86.5,86.83,86.32,86.5,46087.0,85.6217,85.9484,85.4435,85.6217,46087.0
2021-03-04 12:00:00,86.57,87.14,86.38,86.58,31540.0,85.691,86.2552,85.5029,85.7009,31540.0
2021-03-04 12:30:00,86.58,86.72,85.55,85.73,72199.0,85.7009,85.8395,84.6814,84.8595,72199.0
2021-03-04 13:00:00,85.62,86.0,83.91,84.46,58230.0,84.7507,85.1268,83.058,83.6024,58230.0
2021-03-04 13:30:00,84.39,84.5,82.57,82.84,44886.0,83.5331,83.642,81.7316,81.9989,44886.0
2021-03-04 14:00:00,82.64,83.99,82.5,83.73,32854.0,81.8009,83.1372,81.6623,82.8798,32854.0
2021-03-04 14:30:00,83.65,84.72,83.08,84.72,88634.0,82.8007,83.8598,82.2364,83.8598,88634.0
2021-03-04 15:00:00,84.6,84.84,83.94,84.58,45397.0,83.741,83.9786,83.0877,83.7212,45397.0
2021-03-04 15:30:00,84.51,85.38,84.51,84.85,132302.0,83.6519,84.5131,83.6519,83.9885,132302.0
2021-03-05 09:30:00,85.07,85.75,83.2,83.38,44937.0,84.2062,84.8793,82.3552,82.5334,44937.0
2021-03-05 10:00:00,83.87,84.03,82.67,82.96,45764.0,83.0184,83.1768,81.8306,82.1177,45764.0
2021-03-05 10:30:00,83.01,83.01,82.04,82.75,34829.0,82.1672,82.1672,81.207,81.9098,34829.0
2021-03-05 11:00:00,82.52,82.52,80.48,80.72,32920.0,81.6821,81.6821,79.6628,79.9004,32920.0
2021-03-05 11:30:00,80.56,82.13,80.56,82.02,23673.0,79.742,81.2961,79.742,81.1872,23673.0
2021-03-05 12:00:00,81.92,83.51,81.87,83.37,44685.0,81.0882,82.6621,81.0387,82.5235,44685.0
2021-03-05 12:30:00,83.27,83.99,83.09,83.62,23432.0,82.4245,83.1372,82.2463,82.771,23432.0
2021-03-05 13:00:00,83.61,84.93,83.35,84.76,33509.0,82.7611,84.0677,82.5037,83.8994,33509.0
2021-03-05 13:30:00,84.82,85.7,84.63,85.4,39260.0,83.9588,84.8298,83.7707,84.5329,39260.0
2021-03-05 14:00:00,85.49,85.87,84.7,85.46,38252.0,84.622,84.9981,83.84,84.5923,38252.0
2021-03-05 14:30:00,85.63,85.95,85.14,85.71,25528.0,84.7606,85.0773,84.2755,84.8397,25528.0
2021-03-05 15:00:00,85.75,86.31,85.66,86.21,65637.0,84.8793,85.4336,84.7902,85.3347,65637.0
2021-03-05 15:30:00,86.22,86.34,86.03,86.25,123829.0,85.3446,85.4633,85.1565,85.3743,123829.0
2021-03-08 09:30:00,87.22,88.3,86.31,86.89,38948.0,86.3344,87.4034,85.4336,86.0078,38948.0
2021-03-08 10:00:00,87.07,87.66,86.45,87.63,30955.0,86.1859,86.7699,85.5722,86.7402,30955.0
2021-03-08 10:30:00,87.73,88.25,87.57,87.82,29043.0,86.8392,87.354,86.6809,86.9283,29043.0
2021-03-08 11:00:00,87.92,88.11,87.5,87.99,24279.0,87.0273,87.2154,86.6116,87.0966,24279.0
2021-03-08 11:30:00,87.85,87.85,86.8,87.09,21927.0,86.958,86.958,85.9187,86.2057,21927.0
2021-03-08 12:00:00,86.96,88.32,86.96,88.32,20856.0,86.077,87.4232,86.077,87.4232,20856.0
2021-03-08 12:30:00,88.22,88.27,87.76,87.85,17510.0,87.3243,87.3737,86.8689,86.958,17510.0
2021-03-08 13:00:00,87.83,88.32,87.82,88.22,20223.0,86.9382,87.4232,86.9283,87.3243,20223.0
2021-03-08 13:30:00,88.08,88.13,86.64,86.71,19316.0,87.1857,87.2352,85.7603,85.8296,19316.0
2021-03-08 14:00:00,86.63,87.67,86.59,87.67,25896.0,85.7504,86.7798,85.7108,86.7798,25896.0
2021-03-08 14:30:00,87.69,87.82,86.82,87.29,26196.0,86.7996,86.9283,85.9385,86.4037,26196.0
2021-03-08 15:00:00,87.34,87.62,86.91,87.41,29329.0,86.4532,86.7303,86.0276,86.5225,29329.0
2021-03-08 15:30:00,87.44,88.13,87.24,87.45,122428.0,86.5522,87.2352,86.3542,86.5621,122428.0
2021-03-09 09:30:00,88.1,88.31,85.6,86.21,69511.0,87.2055,87.4133,84.7309,85.3347,69511.0
2021-03-09 10:00:00,85.94,86.28,85.48,86.22,45206.0,85.0674,85.404,84.6121,85.3446,45206.0
2021-03-09 10:30:00,86.21,88.03,86.21,87.93,36983.0,85.3347,87.1362,85.3347,87.0372,36983.0
2021-03-09 11:00:00,88.01,88.03,86.95,87.11,21311.0,87.1164,87.1362,86.0672,86.2255,21311.0
2021-03-09 11:30:00,87.23,87.23,86.58,86.67,9953.0,86.3443,86.3443,85.7009,85.79,9953.0
2021-03-09 12:00:00,86.81,86.95,86.59,86.7,16325.0,85.9286,86.0672,85.7108,85.8197,16325.0
2021-03-09 12:30:00,86.74,86.8,86.2,86.2,25403.0,85.8593,85.9187,85.3248,85.3248,25403.0
2021-03-09 13:00:00,86.24,86.39,85.76,86.31,40477.0,85.3644,85.5128,84.8892,85.4336,40477.0
2021-03-09 13:30:00,86.44,86.68,86.15,86.53,13597.0,85.5623,85.7999,85.2753,85.6514,13597.0
2021-03-09 14:00:00,86.48,87.08,86.47,86.88,17065.0,85.6019,86.1958,85.592,85.9979,17065.0
2021-03-09 14:30:00,87.04,87.25,86.63,86.77,23758.0,86.1562,86.3641,85.7504,85.889,23758.0
2021-03-09 15:00:00,86.75,87.06,86.67,86.67,21898.0,85.8692,86.176,85.79,85.79,21898.0
2021-03-09 15:30:00,86.67,86.77,85.77,85.77,97988.0,85.79,85.889,84.8991,84.8991,97988.0
2021-03-10 09:30:00,85.92,87.43,85.85,85.85,55661.0,85.0476,86.5423,84.9783,84.9783,55661.0
2021-03-10 10:00:00,85.96,86.71,85.2,85.2,54525.0,85.0872,85.8296,84.3349,84.3349,54525.0
2021-03-10 10:30:00,85.39,86.04,85.35,85.72,30483.0,84.523,85.1664,84.4834,84.8496,30483.0
2021-03-10 11:00:00,85.72,86.43,85.53,85.9,72295.0,84.8496,85.5524,84.6616,85.0278,72295.0
2021-03-10 11:30:00,85.86,86.36,85.54,85.75,36871.0,84.9882,85.4831,84.6715,84.8793,36871.0
2021-03-10 12:00:00,86.02,86.22,85.27,85.5,30710.0,85.1466,85.3446,84.4042,84.6319,30710.0
2021-03-10 12:30:00,85.5,85.82,85.02,85.82,14849.0,84.6319,84.9486,84.1567,84.9486,14849.0
2021-03-10 13:00:00,85.77,86.12,85.48,86.12,12302.0,84.8991,85.2456,84.6121,85.2456,12302.0
2021-03-10 13:30:00,86.11,86.25,85.88,86.11,9866.0,85.2357,85.3743,85.008,85.2357,9866.0
2021-03-10 14:00:00,86.12,86.26,85.7,85.75,21678.0,85.2456,85.3842,84.8298,84.8793,21678.0
2021-03-10 14:30:00,85.95,86.01,85.67,85.73,13748.0,85.0773,85.1367,84.8001,84.8595,13748.0
2021-03-10 15:00:00,85.72,85.74,85.18,85.21,16645.0,84.8496,84.8694,84.3151,84.3448,16645.0
2021-03-10 15:30:00,85.17,85.22,84.76,84.8,83941.0,84.3052,84.3547,83.8994,83.939,83941.0
2021-03-11 09:30:00,85.36,85.85,84.42,85.85,38307.0,84.4933,84.9783,83.5628,84.9783,38307.0
2021-03-11 10:00:00,85.79,86.0,85.04,85.55,73921.0,84.9189,85.1268,84.1765,84.6814,73921.0
2021-03-11 10:30:00,85.7,86.46,85.6,86.11,36714.0,84.8298,85.5821,84.7309,85.2357,36714.0
2021-03-11 11:00:00,86.12,86.96,86.11,86.63,44265.0,85.2456,86.077,85.2357,85.7504,44265.0
2021-03-11 11:30:00,86.61,86.65,86.25,86.39,38584.0,85.7306,85.7702,85.3743,85.5128,38584.0
2021-03-11 12:00:00,86.36,86.81,86.33,86.7,43994.0,85.4831,85.9286,85.4534,85.8197,43994.0
2021-03-11 12:30:00,86.71,86.81,86.23,86.33,37056.0,85.8296,85.9286,85.3545,85.4534,37056.0
2021-03-11 13:00:00,86.39,86.5,86.11,86.26,19978.0,85.5128,85.6217,85.2357,85.3842,19978.0
2021-03-11 13:30:00,86.29,86.57,86.15,86.3,18541.0,85.4139,85.691,85.2753,85.4238,18541.0
2021-03-11 14:00:00,86.3,86.59,86.25,86.35,37246.0,85.4238,85.7108,85.3743,85.4732,37246.0
2021-03-11 14:30:00,86.38,86.42,85.78,86.19,94174.0,85.5029,85.5425,84.909,85.3149,94174.0
2021-03-11 15:00:00,86.26,86.45,86.09,86.39,29886.0,85.3842,85.5722,85.2159,85.5128,29886.0
2021-03-11 15:30:00,86.39,86.44,86.09,86.25,133801.0,85.5128,85.5623,85.2159,85.3743,133801.0
2021-03-12 09:30:00,86.41,87.58,86.36,87.12,38415.0,85.5326,86.6908,85.4831,86.2354,38415.0
2021-03-12 10:00:00,87.2,87.71,86.36,86.46,80723.0,86.3146,86.8194,85.4831,85.5821,80723.0
2021-03-12 10:30:00,86.53,86.98,86.46,86.9,40741.0,85.6514,86.0968,85.5821,86.0177,40741.0
2021-03-12 11:00:00,86.81,87.23,86.76,86.87,58018.0,85.9286,86.3443,85.8791,85.988,58018.0
2021-03-12 11:30:00,86.82,86.83,86.27,86.63,24868.0,85.9385,85.9484,85.3941,85.7504,24868.0
2021-03-12 12:00:00,86.65,86.94,86.47,86.62,37443.0,85.7702,86.0573,85.592,85.7405,37443.0
2021-03-12 12:30:00,86.71,86.84,86.5,86.7,65362.0,85.8296,85.9583,85.6217,85.8197,65362.0
2021-03-12 13:00:00,86.72,86.72,86.39,86.72,47161.0,85.8395,85.8395,85.5128,85.8395,47161.0
2021-03-12 13:30:00,86.74,86.79,86.54,86.63,29112.0,85.8593,85.9088,85.6613,85.7504,29112.0
2021-03-12 14:00:00,86.64,86.72,86.59,86.63,46470.0,85.7603,85.8395,85.7108,85.7504,46470.0
2021-03-12 14:30:00,86.63,86.69,86.25,86.27,51804.0,85.7504,85.8098,85.3743,85.3941,51804.0
2021-03-12 15:00:00,86.28,86.38,86.09,86.21,28919.0,85.404,85.5029,85.2159,85.3347,28919.0
2021-03-12 15:30:00,86.28,86.63,86.23,86.27,175848.0,85.404,85.7504,85.3545,85.3941,175848.0
2021-03-15 09:30:00,87.46,89.28,87.46,88.13,126568.0,86.572,88.3735,86.572,87.2352,126568.0
2021-03-15 10:00:00,88.01,88.56,87.26,88.42,116259.0,87.1164,87.6608,86.374,87.5222,116259.0
2021-03-15 10:30:00,88.45,89.25,87.82,88.02,86768.0,87.5519,88.3438,86.9283,87.1263,86768.0
2021-03-15 11:00:00,87.97,88.05,87.26,87.4,106004.0,87.0768,87.156,86.374,86.5126,106004.0
2021-03-15 11:30:00,87.39,87.47,86.14,86.77,77207.0,86.5027,86.5819,85.2654,85.889,77207.0
2021-03-15 12:00:00,86.86,87.25,86.59,86.9,30785.0,85.9781,86.3641,85.7108,86.0177,30785.0
2021-03-15 12:30:00,86.87,87.48,86.77,87.3,35369.0,85.988,86.5918,85.889,86.4136,35369.0
2021-03-15 13:00:00,87.29,87.49,87.17,87.49,25373.0,86.4037,86.6017,86.2849,86.6017,25373.0
2021-03-15 13:30:00,87.5,87.68,87.39,87.47,36393.0,86.6116,86.7897,86.5027,86.5819,36393.0
2021-03-15 14:00:00,87.54,87.73,87.28,87.73,24341.0,86.6512,86.8392,86.3938,86.8392,24341.0
2021-03-15 14:30:00,87.84,88.42,87.59,88.37,49567.0,86.9481,87.5222,86.7007,87.4727,49567.0
2021-03-15 15:00:00,88.29,88.69,88.22,88.57,146624.0,87.3935,87.7895,87.3243,87.6707,146624.0
2021-03-15 15:30:00,88.59,89.1,88.33,89.05,185701.0,87.6905,88.1953,87.4331,88.1458,185701.0
2021-03-16 09:30:00,89.25,89.25,87.22,87.74,32556.0,88.3438,88.3438,86.3344,86.8491,32556.0
2021-03-16 10:00:00,87.55,88.19,87.03,87.8,30127.0,86.6611,87.2946,86.1463,86.9085,30127.0
2021-03-16 10:30:00,87.79,88.71,87.72,88.1,41704.0,86.8986,87.8093,86.8293,87.2055,41704.0
2021-03-16 11:00:00,88.09,88.09,87.22,87.28,18657.0,87.1956,87.1956,86.3344,86.3938,18657.0
2021-03-16 11:30:00,87.27,87.3,87.11,87.23,13360.0,86.3839,86.4136,86.2255,86.3443,13360.0
2021-03-16 12:00:00,87.18,87.18,86.43,86.43,16965.0,86.2948,86.2948,85.5524,85.5524,16965.0
2021-03-16 12:30:00,86.43,86.99,86.43,86.86,17778.0,85.5524,86.1067,85.5524,85.9781,17778.0
2021-03-16 13:00:00,86.76,86.77,86.2,86.2,19532.0,85.8791,85.889,85.3248,85.3248,19532.0
2021-03-16 13:30:00,86.22,86.52,85.88,86.1,63495.0,85.3446,85.6415,85.008,85.2258,63495.0
2021-03-16 14:00:00,86.09,86.58,85.89,86.35,27013.0,85.2159,85.7009,85.0179,85.4732,27013.0
2021-03-16 14:30:00,86.45,86.77,85.95,86.42,32161.0,85.5722,85.889,85.0773,85.5425,32161.0
2021-03-16 15:00:00,86.41,86.71,86.19,86.28,26033.0,85.5326,85.8296,85.3149,85.404,26033.0
2021-03-16 15:30:00,86.31,86.67,86.12,86.25,58407.0,85.4336,85.79,85.2456,85.3743,58407.0
2021-03-17 09:30:00,85.76,88.11,85.6,88.11,42495.0,84.8892,87.2154,84.7309,87.2154,42495.0
2021-03-17 10:00:00,87.73,88.23,87.2,87.36,14617.0,86.8392,87.3342,86.3146,86.473,14617.0
2021-03-17 10:30:00,87.31,87.44,86.35,86.76,19927.0,86.4235,86.5522,85.4732,85.8791,19927.0
2021-03-17 11:00:00,86.71,87.35,86.68,87.33,15916.0,85.8296,86.4631,85.7999,86.4433,15916.0
2021-03-17 11:30:00,87.29,87.89,87.18,87.66,52023.0,86.4037,86.9976,86.2948,86.7699,52023.0
2021-03-17 12:00:00,87.72,88.08,87.72,87.8,20631.0,86.8293,87.1857,86.8293,86.9085,20631.0
2021-03-17 12:30:00,87.8,87.95,87.52,87.95,9891.0,86.9085,87.057,86.6314,87.057,9891.0
2021-03-17 13:00:00,87.96,88.15,87.78,88.1,15237.0,87.0669,87.255,86.8887,87.2055,15237.0
2021-03-17 13:30:00,87.99,88.1,87.77,87.79,12280.0,87.0966,87.2055,86.8788,86.8986,12280.0
2021-03-17 14:00:00,87.8,89.01,87.8,88.36,28259.0,86.9085,88.1062,86.9085,87.4628,28259.0
2021-03-17 14:30:00,88.39,89.58,88.39,89.19,28133.0,87.4925,88.6704,87.4925,88.2844,28133.0
2021-03-17 15:00:00,89.32,89.53,88.81,88.87,26352.0,88.4131,88.621,87.9083,87.9677,26352.0
2021-03-17 15:30:00,88.93,89.6,88.91,89.59,58745.0,88.027,88.6902,88.0072,88.6803,58745.0
2021-03-18 09:30:00,88.99,89.2,86.9,87.99,47589.0,88.0864,88.2943,86.0177,87.0966,47589.0
2021-03-18 10:00:00,88.02,88.1,87.25,88.0,25417.0,87.1263,87.2055,86.3641,87.1065,25417.0
2021-03-18 10:30:00,88.08,88.29,87.85,88.05,18850.0,87.1857,87.3935,86.958,87.156,18850.0
2021-03-18 11:00:00,88.14,89.23,88.14,89.23,42141.0,87.2451,88.324,87.2451,88.324,42141.0
2021-03-18 11:30:00,89.15,89.41,88.68,89.03,13228.0,88.2448,88.5022,87.7796,88.126,13228.0
2021-03-18 12:00:00,89.12,89.19,88.67,88.95,14388.0,88.2151,88.2844,87.7697,88.0468,14388.0
2021-03-18 12:30:00,88.97,89.19,88.61,88.79,18433.0,88.0666,88.2844,87.7103,87.8885,18433.0
2021-03-18 13:00:00,88.76,88.98,88.29,88.31,47067.0,87.8588,88.0765,87.3935,87.4133,47067.0
2021-03-18 13:30:00,88.28,88.53,88.1,88.31,13190.0,87.3836,87.6311,87.2055,87.4133,13190.0
2021-03-18 14:00:00,88.34,88.38,87.55,87.57,14119.0,87.443,87.4826,86.6611,86.6809,14119.0
2021-03-18 14:30:00,87.55,88.14,87.34,87.78,46240.0,86.6611,87.2451,86.4532,86.8887,46240.0
2021-03-18 15:00:00,87.72,88.04,87.36,87.73,52270.0,86.8293,87.1461,86.473,86.8392,52270.0
2021-03-18 15:30:00,87.74,87.74,86.82,87.1,101007.0,86.8491,86.8491,85.9385,86.2156,101007.0
2021-03-19 09:30:00,86.47,86.63,84.19,85.45,81500.0,85.592,85.7504,83.3352,84.5824,81500.0
2021-03-19 10:00:00,85.69,86.21,85.29,85.8,18590.0,84.8199,85.3347,84.424,84.9288,18590.0
2021-03-19 10:30:00,85.44,85.74,85.03,85.57,73175.0,84.5725,84.8694,84.1666,84.7012,73175.0
2021-03-19 11:00:00,85.7,85.88,85.41,85.61,13828.0,84.8298,85.008,84.5428,84.7408,13828.0
2021-03-19 11:30:00,85.66,86.74,85.63,86.69,20145.0,84.7902,85.8593,84.7606,85.8098,20145.0
2021-03-19 12:00:00,86.76,87.15,86.6,86.91,17919.0,85.8791,86.2651,85.7207,86.0276,17919.0
2021-03-19 12:30:00,86.91,87.45,86.87,87.31,10584.0,86.0276,86.5621,85.988,86.4235,10584.0
2021-03-19 13:00:00,87.26,87.3,86.78,87.16,9208.0,86.374,86.4136,85.8989,86.275,9208.0
2021-03-19 13:30:00,87.13,87.58,86.94,87.41,14635.0,86.2453,86.6908,86.0573,86.5225,14635.0
2021-03-19 14:00:00,87.53,87.53,87.03,87.32,14926.0,86.6413,86.6413,86.1463,86.4334,14926.0
2021-03-19 14:30:00,87.31,87.57,87.24,87.52,28698.0,86.4235,86.6809,86.3542,86.6314,28698.0
2021-03-19 15:00:00,87.52,87.73,87.35,87.38,29151.0,86.6314,86.8392,86.4631,86.4928,29151.0
2021-03-19 15:30:00,87.38,87.87,86.96,87.01,99048.0,86.4928,86.9778,86.077,86.1265,99048.0
2021-03-22 09:30:00,86.54,86.8,85.51,85.84,23832.0,85.6613,85.9187,84.6418,84.9684,23832.0
2021-03-22 10:00:00,85.87,86.01,84.7,84.97,27735.0,84.9981,85.1367,83.84,84.1073,27735.0
2021-03-22 10:30:00,85.29,85.61,85.09,85.15,10800.0,84.424,84.7408,84.226,84.2854,10800.0
2021-03-22 11:00:00,85.03,85.5,84.96,85.5,11561.0,84.1666,84.6319,84.0974,84.6319,11561.0
2021-03-22 11:30:00,85.48,85.89,85.42,85.68,59952.0,84.6121,85.0179,84.5527,84.81,59952.0
2021-03-22 12:00:00,85.69,85.69,85.2,85.38,7176.0,84.8199,84.8199,84.3349,84.5131,7176.0
2021-03-22 12:30:00,85.38,85.87,85.37,85.8,12090.0,84.5131,84.9981,84.5032,84.9288,12090.0
2021-03-22 13:00:00,85.88,86.04,85.69,85.98,4849.0,85.008,85.1664,84.8199,85.107,4849.0
2021-03-22 13:30:00,85.93,86.29,85.93,86.29,4279.0,85.0575,85.4139,85.0575,85.4139,4279.0
2021-03-22 14:00:00,86.28,86.33,85.92,86.13,18885.0,85.404,85.4534,85.0476,85.2555,18885.0
2021-03-22 14:30:00,86.15,86.38,86.11,86.17,4932.0,85.2753,85.5029,85.2357,85.2951,4932.0
2021-03-22 15:00:00,86.18,86.34,85.95,85.98,8015.0,85.305,85.4633,85.0773,85.107,8015.0
2021-03-22 15:30:00,85.94,86.06,85.43,85.52,54345.0,85.0674,85.1862,84.5626,84.6517,54345.0
2021-03-23 09:30:00,84.47,84.47,82.26,83.13,174865.0,83.6123,83.6123,81.4248,82.2859,174865.0
2021-03-23 10:00:00,83.13,83.28,81.72,81.78,151403.0,82.2859,82.4344,80.8903,80.9496,151403.0
2021-03-23 10:30:00,81.84,82.17,81.13,81.52,49878.0,81.009,81.3357,80.3062,80.6923,49878.0
2021-03-23 11:00:00,81.59,81.96,81.0,81.67,34352.0,80.7616,81.1278,80.1776,80.8408,34352.0
2021-03-23 11:30:00,81.75,81.75,80.81,81.01,28183.0,80.9199,80.9199,79.9895,80.1875,28183.0
2021-03-23 12:00:00,81.08,81.14,80.81,81.08,19926.0,80.2568,80.3161,79.9895,80.2568,19926.0
2021-03-23 12:30:00,81.11,81.31,80.98,81.08,9921.0,80.2864,80.4844,80.1578,80.2568,9921.0
2021-03-23 13:00:00,81.1,81.1,80.66,80.92,15051.0,80.2765,80.2765,79.841,80.0984,15051.0
2021-03-23 13:30:00,80.97,81.0,80.13,80.42,34343.0,80.1479,80.1776,79.3164,79.6035,34343.0
2021-03-23 14:00:00,80.4,80.4,79.9,79.97,21397.0,79.5837,79.5837,79.0887,79.158,21397.0
2021-03-23 14:30:00,79.93,80.61,79.65,79.67,61101.0,79.1184,79.7915,78.8413,78.8611,61101.0
2021-03-23 15:00:00,79.73,80.18,79.52,80.03,35329.0,78.9205,79.3659,78.7126,79.2174,35329.0
2021-03-23 15:30:00,80.0,80.0,79.38,79.87,106673.0,79.1877,79.1877,78.574,79.059,106673.0
2021-03-24 09:30:00,81.06,82.77,80.71,81.37,69287.0,80.237,81.9296,79.8905,80.5438,69287.0
2021-03-24 10:00:00,81.55,82.6,81.08,81.53,37976.0,80.722,81.7613,80.2568,80.7022,37976.0
2021-03-24 10:30:00,81.57,82.69,81.51,82.5,11540.0,80.7418,81.8504,80.6824,81.6623,11540.0
2021-03-24 11:00:00,82.6,82.73,81.86,82.05,14377.0,81.7613,81.89,81.0288,81.2169,14377.0
2021-03-24 11:30:00,82.06,82.14,81.42,81.69,12796.0,81.2268,81.306,80.5933,80.8606,12796.0
2021-03-24 12:00:00,81.69,82.35,81.67,82.32,9890.0,80.8606,81.5139,80.8408,81.4842,9890.0
2021-03-24 12:30:00,82.35,82.51,82.11,82.28,3988.0,81.5139,81.6722,81.2763,81.4446,3988.0
2021-03-24 13:00:00,82.03,82.05,81.38,81.68,10553.0,81.1971,81.2169,80.5537,80.8507,10553.0
2021-03-24 13:30:00,81.73,82.15,81.68,81.85,8523.0,80.9002,81.3159,80.8507,81.0189,8523.0
2021-03-24 14:00:00,81.98,82.15,81.0,81.08,14377.0,81.1476,81.3159,80.1776,80.2568,14377.0
2021-03-24 14:30:00,81.04,81.12,80.1,80.86,20454.0,80.2172,80.2963,79.2867,80.039,20454.0
2021-03-24 15:00:00,80.9,81.31,80.65,80.72,12217.0,80.0786,80.4844,79.8311,79.9004,12217.0
2021-03-24 15:30:00,80.73,80.96,80.22,80.37,144891.0,79.9103,80.138,79.4055,79.554,144891.0
2021-03-25 09:30:00,80.11,80.11,78.25,79.25,63801.0,79.2966,79.2966,77.4555,78.4453,63801.0
2021-03-25 10:00:00,78.99,80.09,78.98,79.63,47426.0,78.188,79.2768,78.1781,78.8215,47426.0
2021-03-25 10:30:00,79.68,79.7,78.18,79.16,22407.0,78.871,78.8908,77.3862,78.3562,22407.0
2021-03-25 11:00:00,79.04,79.6,78.71,79.5,16713.0,78.2375,78.7918,77.9108,78.6928,16713.0
2021-03-25 11:30:00,79.55,80.28,79.48,80.28,23169.0,78.7423,79.4649,78.673,79.4649,23169.0
2021-03-25 12:00:00,80.29,80.7,80.18,80.5,36569.0,79.4748,79.8806,79.3659,79.6826,36569.0
2021-03-25 12:30:00,80.52,81.59,80.51,81.43,57579.0,79.7024,80.7616,79.6925,80.6032,57579.0
2021-03-25 13:00:00,81.28,81.69,80.92,81.13,12118.0,80.4547,80.8606,80.0984,80.3062,12118.0
2021-03-25 13:30:00,81.14,81.73,81.0,81.13,22538.0,80.3161,80.9002,80.1776,80.3062,22538.0
2021-03-25 14:00:00,80.98,81.31,80.64,80.64,67393.0,80.1578,80.4844,79.8212,79.8212,67393.0
2021-03-25 14:30:00,80.75,81.6,80.73,81.52,55842.0,79.9301,80.7715,79.9103,80.6923,55842.0
2021-03-25 15:00:00,81.53,81.99,81.46,81.96,19100.0,80.7022,81.1575,80.6329,81.1278,19100.0
2021-03-25 15:30:00,81.98,82.7,81.9,82.49,59694.0,81.1476,81.8603,81.0684,81.6524,59694.0
2021-03-26 09:30:00,83.73,83.79,82.11,82.23,18015.0,82.8798,82.9392,81.2763,81.3951,18015.0
2021-03-26 10:00:00,82.32,83.24,82.2,83.22,13925.0,81.4842,82.3948,81.3654,82.375,13925.0
2021-03-26 10:30:00,83.23,83.46,82.1,82.35,9851.0,82.3849,82.6126,81.2664,81.5139,9851.0
2021-03-26 11:00:00,82.19,82.44,81.78,81.93,16911.0,81.3555,81.6029,80.9496,81.0981,16911.0
2021-03-26 11:30:00,82.0,82.45,81.92,82.15,12760.0,81.1674,81.6128,81.0882,81.3159,12760.0
2021-03-26 12:00:00,82.16,82.67,81.93,82.49,18882.0,81.3258,81.8306,81.0981,81.6524,18882.0
2021-03-26 12:30:00,82.56,82.56,81.65,81.9,7701.0,81.7217,81.7217,80.821,81.0684,7701.0
2021-03-26 13:00:00,81.96,82.11,81.89,82.05,7209.0,81.1278,81.2763,81.0585,81.2169,7209.0
2021-03-26 13:30:00,82.03,82.1,80.99,81.21,20898.0,81.1971,81.2664,80.1677,80.3854,20898.0
2021-03-26 14:00:00,81.27,81.31,80.25,81.04,229217.0,80.4448,80.4844,79.4352,80.2172,229217.0
2021-03-26 14:30:00,81.09,81.44,80.3,81.08,75384.0,80.2666,80.6131,79.4847,80.2568,75384.0
2021-03-26 15:00:00,81.12,82.26,80.93,82.2,51506.0,80.2963,81.4248,80.1083,81.3654,51506.0
2021-03-26 15:30:00,82.23,83.1,82.22,83.07,168412.0,81.3951,82.2562,81.3852,82.2265,168412.0
2021-03-29 09:30:00,83.01,83.66,82.79,83.28,16240.0,82.1672,82.8106,81.9494,82.4344,16240.0
2021-03-29 10:00:00,83.52,83.55,82.54,82.88,11320.0,82.672,82.7017,81.7019,82.0385,11320.0
2021-03-29 10:30:00,82.64,82.75,81.67,81.67,26426.0,81.8009,81.9098,80.8408,80.8408,26426.0
2021-03-29 11:00:00,81.72,81.88,80.88,81.41,14452.0,80.8903,81.0486,80.0588,80.5834,14452.0
2021-03-29 11:30:00,81.32,81.77,81.27,81.49,8982.0,80.4943,80.9397,80.4448,80.6626,8982.0
2021-03-29 12:00:00,81.55,81.67,80.92,81.43,11568.0,80.722,80.8408,80.0984,80.6032,11568.0
2021-03-29 12:30:00,81.37,81.92,81.37,81.85,6367.0,80.5438,81.0882,80.5438,81.0189,6367.0
2021-03-29 13:00:00,81.88,82.16,81.67,81.76,11302.0,81.0486,81.3258,80.8408,80.9298,11302.0
2021-03-29 13:30:00,81.7,82.05,81.33,81.33,10762.0,80.8705,81.2169,80.5042,80.5042,10762.0
2021-03-29 14:00:00,81.34,81.83,81.33,81.72,10437.0,80.5141,80.9991,80.5042,80.8903,10437.0
2021-03-29 14:30:00,81.7,81.82,81.37,81.59,9808.0,80.8705,80.9892,80.5438,80.7616,9808.0
2021-03-29 15:00:00,81.78,82.5,81.78,82.23,17646.0,80.9496,81.6623,80.9496,81.3951,17646.0
2021-03-29 15:30:00,82.24,82.26,81.4,81.48,48422.0,81.405,81.4248,80.5735,80.6527,48422.0
2021-03-30 09:30:00,81.94,83.0,81.88,82.76,13431.0,81.108,82.1573,81.0486,81.9197,13431.0
2021-03-30 10:00:00,82.78,83.08,82.32,83.0,8406.0,81.9395,82.2364,81.4842,82.1573,8406.0
2021-03-30 10:30:00,83.08,83.56,82.92,83.56,12933.0,82.2364,82.7116,82.0781,82.7116,12933.0
2021-03-30 11:00:00,83.56,84.13,83.48,83.74,9819.0,82.7116,83.2758,82.6324,82.8897,9819.0
2021-03-30 11:30:00,83.81,84.0,83.41,83.44,6463.0,82.959,83.1471,82.5631,82.5928,6463.0
2021-03-30 12:00:00,83.47,83.65,83.2,83.52,4432.0,82.6225,82.8007,82.3552,82.672,4432.0
2021-03-30 12:30:00,83.56,83.69,83.4,83.58,5542.0,82.7116,82.8403,82.5532,82.7314,5542.0
2021-03-30 13:00:00,83.5,83.67,83.19,83.43,8653.0,82.6522,82.8205,82.3453,82.5829,8653.0
2021-03-30 13:30:00,83.26,83.34,83.07,83.26,3861.0,82.4146,82.4938,82.2265,82.4146,3861.0
2021-03-30 14:00:00,83.19,83.68,83.16,83.56,7359.0,82.3453,82.8304,82.3156,82.7116,7359.0
2021-03-30 14:30:00,83.57,83.83,83.37,83.76,12408.0,82.7215,82.9788,82.5235,82.9095,12408.0
2021-03-30 15:00:00,83.8,84.0,83.54,83.65,11690.0,82.9491,83.1471,82.6918,82.8007,11690.0
2021-03-30 15:30:00,83.61,83.8,83.08,83.17,48674.0,82.7611,82.9491,82.2364,82.3255,48674.0
2021-03-31 09:30:00,83.6,84.18,82.5,82.95,21376.0,82.7512,83.3253,81.6623,82.1078,21376.0
2021-03-31 10:00:00,82.84,83.29,82.26,82.35,8959.0,81.9989,82.4443,81.4248,81.5139,8959.0
2021-03-31 10:30:00,82.52,83.21,82.33,83.0,13194.0,81.6821,82.3651,81.4941,82.1573,13194.0
2021-03-31 11:00:00,83.02,83.35,82.83,82.83,6717.0,82.1771,82.5037,81.989,81.989,6717.0
2021-03-31 11:30:00,82.61,82.96,82.4,82.58,9090.0,81.7712,82.1177,81.5633,81.7415,9090.0
2021-03-31 12:00:00,82.62,82.83,82.47,82.68,15699.0,81.7811,81.989,81.6326,81.8405,15699.0
2021-03-31 12:30:00,82.62,82.9,82.56,82.76,7900.0,81.7811,82.0583,81.7217,81.9197,7900.0
2021-03-31 13:00:00,82.81,83.1,82.67,82.97,7807.0,81.9692,82.2562,81.8306,82.1276,7807.0
2021-03-31 13:30:00,83.01,83.18,82.96,83.11,7916.0,82.1672,82.3354,82.1177,82.2661,7916.0
2021-03-31 14:00:00,83.11,83.42,82.92,83.33,14523.0,82.2661,82.573,82.0781,82.4839,14523.0
2021-03-31 14:30:00,83.35,83.55,83.04,83.12,14549.0,82.5037,82.7017,82.1969,82.276,14549.0
2021-03-31 15:00:00,83.12,83.92,82.81,83.76,45618.0,82.276,83.0679,81.9692,82.9095,45618.0
2021-03-31 15:30:00,83.78,83.91,82.68,82.68,78871.0,82.9293,83.058,81.8405,81.8405,78871.0
2021-04-01 09:30:00,83.25,83.64,82.65,83.59,24672.0,82.4047,82.7908,81.8108,82.7413,24672.0
2021-04-01 10:00:00,83.41,84.11,83.41,83.78,15516.0,82.5631,83.256,82.5631,82.9293,15516.0
2021-04-01 10:30:00,83.76,84.07,83.49,83.5,10437.0,82.9095,83.2164,82.6423,82.6522,10437.0
2021-04-01 11:00:00,83.55,83.55,82.8,83.48,13030.0,82.7017,82.7017,81.9593,82.6324,13030.0
2021-04-01 11:30:00,83.48,83.76,83.29,83.39,11976.0,82.6324,82.9095,82.4443,82.5433,11976.0
2021-04-01 12:00:00,83.47,83.63,83.39,83.53,7613.0,82.6225,82.7809,82.5433,82.6819,7613.0
2021-04-01 12:30:00,83.45,83.51,83.21,83.35,5443.0,82.6027,82.6621,82.3651,82.5037,5443.0
2021-04-01 13:00:00,83.29,83.54,83.22,83.31,9985.0,82.4443,82.6918,82.375,82.4641,9985.0
2021-04-01 13:30:00,83.24,83.59,83.24,83.59,5492.0,82.3948,82.7413,82.3948,82.7413,5492.0
2021-04-01 14:00:00,83.59,83.75,83.51,83.66,7873.0,82.7413,82.8996,82.6621,82.8106,7873.0
2021-04-01 14:30:00,83.58,83.74,83.34,83.51,14610.0,82.7314,82.8897,82.4938,82.6621,14610.0
2021-04-01 15:00:00,83.54,83.9,83.48,83.71,18806.0,82.6918,83.0481,82.6324,82.86,18806.0
2021-04-01 15:30:00,83.65,83.9,83.36,83.64,69967.0,82.8007,83.0481,82.5136,82.7908,69967.0
2021-04-05 09:30:00,85.08,85.99,85.01,85.15,26366.0,84.2161,85.1169,84.1468,84.2854,26366.0
2021-04-05 10:00:00,85.17,85.57,84.68,85.57,9961.0,84.3052,84.7012,83.8202,84.7012,9961.0
2021-04-05 10:30:00,85.55,85.74,85.07,85.28,10130.0,84.6814,84.8694,84.2062,84.4141,10130.0
2021-04-05 11:00:00,85.21,85.63,85.1,85.59,8750.0,84.3448,84.7606,84.2359,84.721,8750.0
2021-04-05 11:30:00,85.38,85.39,84.91,84.91,6450.0,84.5131,84.523,84.0479,84.0479,6450.0
2021-04-05 12:00:00,84.9,85.19,84.82,85.19,7267.0,84.038,84.325,83.9588,84.325,7267.0
2021-04-05 12:30:00,85.19,85.33,84.99,85.12,5617.0,84.325,84.4636,84.1271,84.2557,5617.0
2021-04-05 13:00:00,85.12,85.32,85.03,85.18,7369.0,84.2557,84.4537,84.1666,84.3151,7369.0
2021-04-05 13:30:00,85.24,85.7,85.15,85.7,9954.0,84.3745,84.8298,84.2854,84.8298,9954.0
2021-04-05 14:00:00,85.71,85.96,85.6,85.89,14841.0,84.8397,85.0872,84.7309,85.0179,14841.0
2021-04-05 14:30:00,85.9,85.96,85.65,85.83,11109.0,85.0278,85.0872,84.7803,84.9585,11109.0
2021-04-05 15:00:00,85.78,86.34,85.6,85.84,44324.0,84.909,85.4633,84.7309,84.9684,44324.0
2021-04-05 15:30:00,85.95,86.12,85.65,85.66,53370.0,85.0773,85.2456,84.7803,84.7902,53370.0
2021-04-06 09:30:00,86.17,87.71,86.17,87.71,29515.0,85.2951,86.8194,85.2951,86.8194,29515.0
2021-04-06 10:00:00,87.55,87.69,87.24,87.54,27542.0,86.6611,86.7996,86.3542,86.6512,27542.0
2021-04-06 10:30:00,87.54,87.61,87.29,87.45,15843.0,86.6512,86.7204,86.4037,86.5621,15843.0
2021-04-06 11:00:00,87.41,87.41,86.63,87.06,9799.0,86.5225,86.5225,85.7504,86.176,9799.0
2021-04-06 11:30:00,86.94,87.27,86.9,87.03,10769.0,86.0573,86.3839,86.0177,86.1463,10769.0
2021-04-06 12:00:00,87.04,87.2,86.75,87.11,9621.0,86.1562,86.3146,85.8692,86.2255,9621.0
2021-04-06 12:30:00,87.12,87.27,86.93,87.17,11508.0,86.2354,86.3839,86.0474,86.2849,11508.0
2021-04-06 13:00:00,87.17,87.31,87.07,87.11,10661.0,86.2849,86.4235,86.1859,86.2255,10661.0
2021-04-06 13:30:00,87.11,87.64,87.11,87.61,13329.0,86.2255,86.7501,86.2255,86.7204,13329.0
2021-04-06 14:00:00,87.63,87.72,87.44,87.46,13412.0,86.7402,86.8293,86.5522,86.572,13412.0
2021-04-06 14:30:00,87.42,87.45,86.59,86.67,18786.0,86.5324,86.5621,85.7108,85.79,18786.0
2021-04-06 15:00:00,86.62,86.65,86.17,86.25,26471.0,85.7405,85.7702,85.2951,85.3743,26471.0
2021-04-06 15:30:00,86.32,86.58,85.86,86.13,130589.0,85.4435,85.7009,84.9882,85.2555,130589.0
2021-04-07 09:30:00,86.52,86.97,85.91,86.97,13005.0,85.6415,86.0869,85.0377,86.0869,13005.0
2021-04-07 10:00:00,86.2,86.35,85.91,85.91,14857.0,85.3248,85.4732,85.0377,85.0377,14857.0
2021-04-07 10:30:00,85.9,86.05,85.78,85.89,4969.0,85.0278,85.1763,84.909,85.0179,4969.0
2021-04-07 11:00:00,85.9,85.9,85.18,85.31,8906.0,85.0278,85.0278,84.3151,84.4438,8906.0
2021-04-07 11:30:00,85.36,85.36,84.93,85.01,8483.0,84.4933,84.4933,84.0677,84.1468,8483.0
2021-04-07 12:00:00,85.03,85.22,84.73,84.95,7190.0,84.1666,84.3547,83.8697,84.0875,7190.0
2021-04-07 12:30:00,84.97,85.46,84.97,85.41,7030.0,84.1073,84.5923,84.1073,84.5428,7030.0
2021-04-07 13:00:00,85.53,85.56,85.08,85.08,5800.0,84.6616,84.6913,84.2161,84.2161,5800.0
2021-04-07 13:30:00,85.12,85.44,85.03,85.1,5808.0,84.2557,84.5725,84.1666,84.2359,5808.0
2021-04-07 14:00:00,85.11,85.4,84.89,84.95,11420.0,84.2458,84.5329,84.0281,84.0875,11420.0
2021-04-07 14:30:00,84.9,85.08,84.8,84.85,10948.0,84.038,84.2161,83.939,83.9885,10948.0
2021-04-07 15:00:00,84.88,85.06,84.53,84.62,12349.0,84.0182,84.1963,83.6717,83.7608,12349.0
2021-04-07 15:30:00,84.59,84.78,84.33,84.73,74243.0,83.7311,83.9192,83.4738,83.8697,74243.0
2021-04-08 09:30:00,84.74,84.76,83.55,83.98,13204.0,83.8796,83.8994,82.7017,83.1273,13204.0
2021-04-08 10:00:00,83.89,84.06,83.1,83.73,13181.0,83.0382,83.2065,82.2562,82.8798,13181.0
2021-04-08 10:30:00,83.73,84.22,83.62,83.95,9576.0,82.8798,83.3649,82.771,83.0976,9576.0
2021-04-08 11:00:00,84.04,84.5,84.04,84.5,6209.0,83.1867,83.642,83.1867,83.642,6209.0
2021-04-08 11:30:00,84.45,84.91,84.32,84.89,8831.0,83.5925,84.0479,83.4639,84.0281,8831.0
2021-04-08 12:00:00,84.87,85.19,84.78,85.12,5237.0,84.0083,84.325,83.9192,84.2557,5237.0
2021-04-08 12:30:00,85.06,85.36,85.06,85.15,9331.0,84.1963,84.4933,84.1963,84.2854,9331.0
2021-04-08 13:00:00,85.18,85.26,84.74,84.81,8844.0,84.3151,84.3943,83.8796,83.9489,8844.0
2021-04-08 13:30:00,84.81,84.81,84.45,84.62,4858.0,83.9489,83.9489,83.5925,83.7608,4858.0
2021-04-08 14:00:00,84.63,84.81,84.38,84.6,8574.0,83.7707,83.9489,83.5232,83.741,8574.0
2021-04-08 14:30:00,84.54,84.56,84.29,84.55,10735.0,83.6816,83.7014,83.4342,83.6915,10735.0
2021-04-08 15:00:00,84.5,84.6,84.25,84.37,15199.0,83.642,83.741,83.3946,83.5133,15199.0
2021-04-08 15:30:00,84.37,84.55,84.21,84.5,55804.0,83.5133,83.6915,83.355,83.642,55804.0
2021-04-09 09:30:00,83.95,84.12,83.31,83.48,16543.0,83.0976,83.2659,82.4641,82.6324,16543.0
2021-04-09 10:00:00,83.5,83.77,83.19,83.19,8972.0,82.6522,82.9194,82.3453,82.3453,8972.0
2021-04-09 10:30:00,83.1,84.28,83.08,84.14,9419.0,82.2562,83.4243,82.2364,83.2857,9419.0
2021-04-09 11:00:00,84.29,84.53,84.04,84.2,8767.0,83.4342,83.6717,83.1867,83.3451,8767.0
2021-04-09 11:30:00,84.16,84.41,84.06,84.26,5238.0,83.3055,83.5529,83.2065,83.4045,5238.0
2021-04-09 12:00:00,84.34,84.34,83.84,84.01,9632.0,83.4837,83.4837,82.9887,83.157,9632.0
2021-04-09 12:30:00,84.0,84.32,83.98,84.08,9838.0,83.1471,83.4639,83.1273,83.2263,9838.0
2021-04-09 13:00:00,83.99,84.21,83.94,84.13,5471.0,83.1372,83.355,83.0877,83.2758,5471.0
2021-04-09 13:30:00,84.09,84.19,83.79,84.12,18582.0,83.2362,83.3352,82.9392,83.2659,18582.0
2021-04-09 14:00:00,84.16,84.23,83.98,84.21,10624.0,83.3055,83.3748,83.1273,83.355,10624.0
2021-04-09 14:30:00,84.23,84.46,84.09,84.27,7393.0,83.3748,83.6024,83.2362,83.4144,7393.0
2021-04-09 15:00:00,84.28,84.33,83.93,84.28,11187.0,83.4243,83.4738,83.0778,83.4243,11187.0
2021-04-09 15:30:00,84.28,84.47,84.18,84.18,58305.0,83.4243,83.6123,83.3253,83.3253,58305.0
2021-04-12 09:30:00,84.19,84.46,83.01,83.03,19625.0,83.3352,83.6024,82.1672,82.187,19625.0
2021-04-12 10:00:00,83.39,83.91,83.3,83.81,10056.0,82.5433,83.058,82.4542,82.959,10056.0
2021-04-12 10:30:00,83.81,84.22,83.68,84.02,12796.0,82.959,83.3649,82.8304,83.1669,12796.0
2021-04-12 11:00:00,84.08,84.1,83.61,83.99,9756.0,83.2263,83.2461,82.7611,83.1372,9756.0
2021-04-12 11:30:00,83.97,84.64,83.88,84.54,9015.0,83.1174,83.7806,83.0283,83.6816,9015.0
2021-04-12 12:00:00,84.52,84.83,84.3,84.47,15899.0,83.6618,83.9687,83.4441,83.6123,15899.0
2021-04-12 12:30:00,84.52,84.81,84.52,84.72,8024.0,83.6618,83.9489,83.6618,83.8598,8024.0
2021-04-12 13:00:00,84.71,84.78,84.31,84.31,11114.0,83.8499,83.9192,83.454,83.454,11114.0
2021-04-12 13:30:00,84.31,84.48,84.09,84.19,7837.0,83.454,83.6222,83.2362,83.3352,7837.0
2021-04-12 14:00:00,84.18,84.41,84.16,84.39,7874.0,83.3253,83.5529,83.3055,83.5331,7874.0
2021-04-12 14:30:00,84.42,84.54,84.32,84.33,11202.0,83.5628,83.6816,83.4639,83.4738,11202.0
2021-04-12 15:00:00,84.31,84.7,84.2,84.64,17576.0,83.454,83.84,83.3451,83.7806,17576.0
2021-04-12 15:30:00,84.67,84.74,84.28,84.39,54894.0,83.8103,83.8796,83.4243,83.5331,54894.0
2021-04-13 09:30:00,83.5,83.75,82.06,82.34,45340.0,82.6522,82.8996,81.2268,81.504,45340.0
2021-04-13 10:00:00,82.38,83.06,82.2,82.87,23667.0,81.5436,82.2166,81.3654,82.0286,23667.0
2021-04-13 10:30:00,82.93,83.45,82.8,83.22,26329.0,82.088,82.6027,81.9593,82.375,26329.0
2021-04-13 11:00:00,83.32,83.67,83.23,83.49,17386.0,82.474,82.8205,82.3849,82.6423,17386.0
2021-04-13 11:30:00,83.42,83.63,83.14,83.54,10367.0,82.573,82.7809,82.2958,82.6918,10367.0
2021-04-13 12:00:00,83.56,83.78,83.49,83.68,7048.0,82.7116,82.9293,82.6423,82.8304,7048.0
2021-04-13 12:30:00,83.48,83.51,83.29,83.44,7334.0,82.6324,82.6621,82.4443,82.5928,7334.0
2021-04-13 13:00:00,83.39,83.67,83.39,83.49,8710.0,82.5433,82.8205,82.5433,82.6423,8710.0
2021-04-13 13:30:00,83.49,83.79,83.49,83.62,8944.0,82.6423,82.9392,82.6423,82.771,8944.0
2021-04-13 14:00:00,83.71,84.0,83.71,83.97,12884.0,82.86,83.1471,82.86,83.1174,12884.0
2021-04-13 14:30:00,83.92,83.95,83.6,83.65,22553.0,83.0679,83.0976,82.7512,82.8007,22553.0
2021-04-13 15:00:00,83.61,84.03,83.59,83.82,26555.0,82.7611,83.1768,82.7413,82.9689,26555.0
2021-04-13 15:30:00,83.81,83.88,83.53,83.73,90824.0,82.959,83.0283,82.6819,82.8798,90824.0
2021-04-14 09:30:00,83.73,85.07,83.73,84.97,22866.0,82.8798,84.2062,82.8798,84.1073,22866.0
2021-04-14 10:00:00,84.89,85.3,84.7,85.02,14590.0,84.0281,84.4339,83.84,84.1567,14590.0
2021-04-14 10:30:00,85.06,85.68,85.03,85.51,14696.0,84.1963,84.81,84.1666,84.6418,14696.0
2021-04-14 11:00:00,85.45,85.75,85.28,85.58,12790.0,84.5824,84.8793,84.4141,84.7111,12790.0
2021-04-14 11:30:00,85.5,85.5,85.1,85.25,9421.0,84.6319,84.6319,84.2359,84.3844,9421.0
2021-04-14 12:00:00,85.29,85.65,85.03,85.45,13762.0,84.424,84.7803,84.1666,84.5824,13762.0
2021-04-14 12:30:00,85.37,85.67,85.36,85.47,11303.0,84.5032,84.8001,84.4933,84.6022,11303.0
2021-04-14 13:00:00,85.53,85.64,85.25,85.38,11428.0,84.6616,84.7705,84.3844,84.5131,11428.0
2021-04-14 13:30:00,85.37,85.44,84.8,84.93,15279.0,84.5032,84.5725,83.939,84.0677,15279.0
2021-04-14 14:00:00,84.95,85.18,84.75,85.0,13907.0,84.0875,84.3151,83.8895,84.1369,13907.0
2021-04-14 14:30:00,85.0,85.05,84.27,84.39,15921.0,84.1369,84.1864,83.4144,83.5331,15921.0
2021-04-14 15:00:00,84.33,84.5,84.08,84.42,21627.0,83.4738,83.642,83.2263,83.5628,21627.0
2021-04-14 15:30:00,84.39,84.57,84.0,84.2,64998.0,83.5331,83.7113,83.1471,83.3451,64998.0
2021-04-15 09:30:00,84.6,85.01,83.26,83.53,26768.0,83.741,84.1468,82.4146,82.6819,26768.0
2021-04-15 10:00:00,83.68,83.96,83.3,83.86,17388.0,82.8304,83.1075,82.4542,83.0085,17388.0
2021-04-15 10:30:00,83.86,84.43,83.8,84.31,6436.0,83.0085,83.5727,82.9491,83.454,6436.0
2021-04-15 11:00:00,84.34,84.45,84.16,84.19,10910.0,83.4837,83.5925,83.3055,83.3352,10910.0
2021-04-15 11:30:00,84.22,84.63,84.19,84.63,5591.0,83.3649,83.7707,83.3352,83.7707,5591.0
2021-04-15 12:00:00,84.55,84.55,84.16,84.21,4793.0,83.6915,83.6915,83.3055,83.355,4793.0
2021-04-15 12:30:00,84.2,84.22,83.97,84.0,7187.0,83.3451,83.3649,83.1174,83.1471,7187.0
2021-04-15 13:00:00,84.06,84.06,83.76,83.79,8259.0,83.2065,83.2065,82.9095,82.9392,8259.0
2021-04-15 13:30:00,83.8,84.19,83.78,84.19,5197.0,82.9491,83.3352,82.9293,83.3352,5197.0
2021-04-15 14:00:00,84.24,84.56,84.21,84.46,7644.0,83.3847,83.7014,83.355,83.6024,7644.0
2021-04-15 14:30:00,84.5,84.51,84.1,84.12,11740.0,83.642,83.6519,83.2461,83.2659,11740.0
2021-04-15 15:00:00,84.11,84.36,83.81,83.86,14090.0,83.256,83.5034,82.959,83.0085,14090.0
2021-04-15 15:30:00,83.87,84.0,83.58,83.67,60597.0,83.0184,83.1471,82.7314,82.8205,60597.0
2021-04-16 09:30:00,84.6,85.45,84.6,84.95,15745.0,83.741,84.5824,83.741,84.0875,15745.0
2021-04-16 10:00:00,84.74,84.98,84.61,84.84,11124.0,83.8796,84.1172,83.7509,83.9786,11124.0
2021-04-16 10:30:00,84.69,85.34,84.68,84.82,9520.0,83.8301,84.4735,83.8202,83.9588,9520.0
2021-04-16 11:00:00,84.85,85.12,84.6,84.61,7461.0,83.9885,84.2557,83.741,83.7509,7461.0
2021-04-16 11:30:00,84.55,84.75,84.26,84.27,10139.0,83.6915,83.8895,83.4045,83.4144,10139.0
2021-04-16 12:00:00,84.23,84.27,84.03,84.17,8552.0,83.3748,83.4144,83.1768,83.3154,8552.0
2021-04-16 12:30:00,84.15,84.28,84.12,84.2,12090.0,83.2956,83.4243,83.2659,83.3451,12090.0
2021-04-16 13:00:00,84.16,84.42,84.07,84.42,2201.0,83.3055,83.5628,83.2164,83.5628,2201.0
2021-04-16 13:30:00,84.32,84.46,84.27,84.34,8725.0,83.4639,83.6024,83.4144,83.4837,8725.0
2021-04-16 14:00:00,84.3,84.37,84.2,84.31,8034.0,83.4441,83.5133,83.3451,83.454,8034.0
2021-04-16 14:30:00,84.31,84.56,84.24,84.56,7793.0,83.454,83.7014,83.3847,83.7014,7793.0
2021-04-16 15:00:00,84.52,84.56,84.32,84.39,8423.0,83.6618,83.7014,83.4639,83.5331,8423.0
2021-04-16 15:30:00,84.38,84.42,84.01,84.13,63114.0,83.5232,83.5628,83.157,83.2758,63114.0
2021-04-19 09:30:00,83.77,83.88,83.14,83.24,28473.0,82.9194,83.0283,82.2958,82.3948,28473.0
2021-04-19 10:00:00,83.06,83.67,82.66,83.49,23957.0,82.2166,82.8205,81.8207,82.6423,23957.0
2021-04-19 10:30:00,83.51,83.51,82.64,82.87,17891.0,82.6621,82.6621,81.8009,82.0286,17891.0
2021-04-19 11:00:00,82.92,83.28,82.75,83.25,10026.0,82.0781,82.4344,81.9098,82.4047,10026.0
2021-04-19 11:30:00,83.28,83.32,82.87,82.97,13615.0,82.4344,82.474,82.0286,82.1276,13615.0
2021-04-19 12:00:00,82.97,83.08,82.78,82.89,10271.0,82.1276,82.2364,81.9395,82.0484,10271.0
2021-04-19 12:30:00,82.76,82.87,82.39,82.39,15286.0,81.9197,82.0286,81.5535,81.5535,15286.0
2021-04-19 13:00:00,82.39,82.93,82.33,82.42,20582.0,81.5535,82.088,81.4941,81.5831,20582.0
2021-04-19 13:30:00,82.42,82.79,82.32,82.67,7667.0,81.5831,81.9494,81.4842,81.8306,7667.0
2021-04-19 14:00:00,82.71,82.88,82.69,82.77,11132.0,81.8702,82.0385,81.8504,81.9296,11132.0
2021-04-19 14:30:00,82.76,82.83,82.63,82.72,9411.0,81.9197,81.989,81.791,81.8801,9411.0
2021-04-19 15:00:00,82.7,82.79,82.4,82.52,19596.0,81.8603,81.9494,81.5633,81.6821,19596.0
2021-04-19 15:30:00,82.47,82.49,82.05,82.18,150609.0,81.6326,81.6524,81.2169,81.3456,150609.0
2021-04-20 09:30:00,81.48,81.74,79.78,80.1,35205.0,80.6527,80.9101,78.97,79.2867,35205.0
2021-04-20 10:00:00,80.17,80.5,79.84,80.05,21622.0,79.356,79.6826,79.0293,79.2372,21622.0
2021-04-20 10:30:00,80.01,80.01,79.18,79.39,18030.0,79.1976,79.1976,78.376,78.5839,18030.0
2021-04-20 11:00:00,79.37,79.44,78.68,78.97,22292.0,78.5641,78.6334,77.8811,78.1682,22292.0
2021-04-20 11:30:00,78.96,79.48,78.59,79.36,31606.0,78.1583,78.673,77.792,78.5542,31606.0
2021-04-20 12:00:00,79.28,79.53,79.28,79.44,10043.0,78.475,78.7225,78.475,78.6334,10043.0
2021-04-20 12:30:00,79.34,79.54,79.26,79.54,13076.0,78.5344,78.7324,78.4552,78.7324,13076.0
2021-04-20 13:00:00,79.48,79.76,79.41,79.58,7156.0,78.673,78.9502,78.6037,78.772,7156.0
2021-04-20 13:30:00,79.61,79.62,79.37,79.44,9550.0,78.8017,78.8116,78.5641,78.6334,9550.0
2021-04-20 14:00:00,79.48,79.65,79.39,79.39,11222.0,78.673,78.8413,78.5839,78.5839,11222.0
2021-04-20 14:30:00,79.33,79.56,78.93,79.1,42945.0,78.5245,78.7522,78.1286,78.2969,42945.0
2021-04-20 15:00:00,79.13,79.44,78.99,79.36,36906.0,78.3266,78.6334,78.188,78.5542,36906.0
2021-04-20 15:30:00,79.35,80.35,79.26,79.81,154736.0,78.5443,79.5342,78.4552,78.9996,154736.0
2021-04-21 09:30:00,79.82,81.11,78.6,80.8,32944.0,79.0095,80.2864,77.8019,79.9796,32944.0
2021-04-21 10:00:00,80.78,81.55,80.71,81.32,18024.0,79.9598,80.722,79.8905,80.4943,18024.0
2021-04-21 10:30:00,81.27,81.83,81.19,81.78,10200.0,80.4448,80.9991,80.3656,80.9496,10200.0
2021-04-21 11:00:00,81.66,81.73,81.32,81.42,5852.0,80.8309,80.9002,80.4943,80.5933,5852.0
2021-04-21 11:30:00,81.38,81.6,81.23,81.55,5441.0,80.5537,80.7715,80.4052,80.722,5441.0
2021-04-21 12:00:00,81.68,81.73,81.56,81.64,5690.0,80.8507,80.9002,80.7319,80.8111,5690.0
2021-04-21 12:30:00,81.8,82.15,81.68,81.79,8063.0,80.9694,81.3159,80.8507,80.9595,8063.0
2021-04-21 13:00:00,81.75,81.86,81.6,81.73,9362.0,80.9199,81.0288,80.7715,80.9002,9362.0
2021-04-21 13:30:00,81.74,82.2,81.69,82.08,9936.0,80.9101,81.3654,80.8606,81.2466,9936.0
2021-04-21 14:00:00,82.16,82.27,82.0,82.01,10304.0,81.3258,81.4347,81.1674,81.1773,10304.0
2021-04-21 14:30:00,81.96,81.96,81.74,81.84,10340.0,81.1278,81.1278,80.9101,81.009,10340.0
2021-04-21 15:00:00,81.91,82.02,81.55,81.61,11918.0,81.0783,81.1872,80.722,80.7814,11918.0
2021-04-21 15:30:00,81.69,82.02,81.67,81.81,60578.0,80.8606,81.1872,80.8408,80.9793,60578.0
2021-04-22 09:30:00,81.6,82.16,81.18,82.08,13368.0,80.7715,81.3258,80.3557,81.2466,13368.0
2021-04-22 10:00:00,82.2,82.49,81.96,82.35,12067.0,81.3654,81.6524,81.1278,81.5139,12067.0
2021-04-22 10:30:00,82.46,82.64,82.18,82.31,4003.0,81.6227,81.8009,81.3456,81.4743,4003.0
2021-04-22 11:00:00,82.26,83.06,82.25,83.03,10614.0,81.4248,82.2166,81.4149,82.187,10614.0
2021-04-22 11:30:00,82.88,83.44,82.88,83.25,10795.0,82.0385,82.5928,82.0385,82.4047,10795.0
2021-04-22 12:00:00,83.25,83.4,82.95,83.38,5674.0,82.4047,82.5532,82.1078,82.5334,5674.0
2021-04-22 12:30:00,83.33,83.67,83.33,83.64,6304.0,82.4839,82.8205,82.4839,82.7908,6304.0
2021-04-22 13:00:00,83.67,83.81,82.45,83.25,10790.0,82.8205,82.959,81.6128,82.4047,10790.0
2021-04-22 13:30:00,83.25,83.38,82.14,82.26,6968.0,82.4047,82.5334,81.306,81.4248,6968.0
2021-04-22 14:00:00,82.1,82.62,81.84,82.57,8666.0,81.2664,81.7811,81.009,81.7316,8666.0
2021-04-22 14:30:00,82.61,82.78,82.38,82.62,7678.0,81.7712,81.9395,81.5436,81.7811,7678.0
2021-04-22 15:00:00,82.61,82.82,81.97,82.27,10807.0,81.7712,81.9791,81.1377,81.4347,10807.0
2021-04-22 15:30:00,82.35,82.46,82.01,82.17,56707.0,81.5139,81.6227,81.1773,81.3357,56707.0
2021-04-23 09:30:00,82.63,83.17,82.03,82.97,16284.0,81.791,82.3255,81.1971,82.1276,16284.0
2021-04-23 10:00:00,83.09,83.49,82.93,83.49,6967.0,82.2463,82.6423,82.088,82.6423,6967.0
2021-04-23 10:30:00,83.41,83.52,83.01,83.2,10828.0,82.5631,82.672,82.1672,82.3552,10828.0
2021-04-23 11:00:00,83.23,83.54,83.23,83.38,10445.0,82.3849,82.6918,82.3849,82.5334,10445.0
2021-04-23 11:30:00,83.39,83.51,83.15,83.32,31348.0,82.5433,82.6621,82.3057,82.474,31348.0
2021-04-23 12:00:00,83.29,83.32,83.03,83.06,3813.0,82.4443,82.474,82.187,82.2166,3813.0
2021-04-23 12:30:00,83.11,83.3,83.11,83.16,5347.0,82.2661,82.4542,82.2661,82.3156,5347.0
2021-04-23 13:00:00,83.15,83.21,82.95,83.21,13273.0,82.3057,82.3651,82.1078,82.3651,13273.0
2021-04-23 13:30:00,83.21,83.23,82.92,82.95,5118.0,82.3651,82.3849,82.0781,82.1078,5118.0
2021-04-23 14:00:00,82.94,83.12,82.83,82.9,3535.0,82.0979,82.276,81.989,82.0583,3535.0
2021-04-23 14:30:00,82.91,83.13,82.84,83.13,6499.0,82.0682,82.2859,81.9989,82.2859,6499.0
2021-04-23 15:00:00,83.08,83.35,82.96,83.19,8565.0,82.2364,82.5037,82.1177,82.3453,8565.0
2021-04-23 15:30:00,83.17,83.43,83.01,83.21,39947.0,82.3255,82.5829,82.1672,82.3651,39947.0
2021-04-26 09:30:00,84.21,85.38,83.95,84.2,24291.0,83.355,84.5131,83.0976,83.3451,24291.0
2021-04-26 10:00:00,84.35,84.57,83.66,84.03,10086.0,83.4935,83.7113,82.8106,83.1768,10086.0
2021-04-26 10:30:00,84.15,84.23,83.43,83.7,10157.0,83.2956,83.3748,82.5829,82.8501,10157.0
2021-04-26 11:00:00,83.78,83.95,83.61,83.64,7620.0,82.9293,83.0976,82.7611,82.7908,7620.0
2021-04-26 11:30:00,83.79,84.04,83.57,83.79,10729.0,82.9392,83.1867,82.7215,82.9392,10729.0
2021-04-26 12:00:00,83.81,83.89,83.5,83.56,4843.0,82.959,83.0382,82.6522,82.7116,4843.0
2021-04-26 12:30:00,83.53,83.75,83.52,83.75,5271.0,82.6819,82.8996,82.672,82.8996,5271.0
2021-04-26 13:00:00,83.71,83.83,83.63,83.68,6616.0,82.86,82.9788,82.7809,82.8304,6616.0
2021-04-26 13:30:00,83.65,83.75,83.5,83.54,7858.0,82.8007,82.8996,82.6522,82.6918,7858.0
2021-04-26 14:00:00,83.55,83.87,83.39,83.45,7466.0,82.7017,83.0184,82.5433,82.6027,7466.0
2021-04-26 14:30:00,83.45,83.47,83.17,83.32,6155.0,82.6027,82.6225,82.3255,82.474,6155.0
2021-04-26 15:00:00,83.32,83.39,83.09,83.09,12047.0,82.474,82.5433,82.2463,82.2463,12047.0
2021-04-26 15:30:00,83.08,83.39,83.0,83.03,57351.0,82.2364,82.5433,82.1573,82.187,57351.0
2021-04-27 09:30:00,83.48,84.11,83.06,83.7,18501.0,82.6324,83.256,82.2166,82.8501,18501.0
2021-04-27 10:00:00,83.78,84.15,83.58,83.7,16554.0,82.9293,83.2956,82.7314,82.8501,16554.0
2021-04-27 10:30:00,83.65,83.85,83.36,83.84,14619.0,82.8007,82.9986,82.5136,82.9887,14619.0
2021-04-27 11:00:00,83.84,83.96,83.68,83.68,14251.0,82.9887,83.1075,82.8304,82.8304,14251.0
2021-04-27 11:30:00,83.72,83.9,83.65,83.82,5706.0,82.8699,83.0481,82.8007,82.9689,5706.0
2021-04-27 12:00:00,83.95,84.05,83.84,83.97,5513.0,83.0976,83.1966,82.9887,83.1174,5513.0
2021-04-27 12:30:00,83.99,83.99,83.36,83.5,4267.0,83.1372,83.1372,82.5136,82.6522,4267.0
2021-04-27 13:00:00,83.45,83.56,83.28,83.34,7039.0,82.6027,82.7116,82.4344,82.4938,7039.0
2021-04-27 13:30:00,83.39,83.57,83.28,83.51,5722.0,82.5433,82.7215,82.4344,82.6621,5722.0
2021-04-27 14:00:00,83.47,83.81,83.46,83.66,11065.0,82.6225,82.959,82.6126,82.8106,11065.0
2021-04-27 14:30:00,83.69,83.92,83.48,83.48,11575.0,82.8403,83.0679,82.6324,82.6324,11575.0
2021-04-27 15:00:00,83.45,83.83,83.45,83.72,15286.0,82.6027,82.9788,82.6027,82.8699,15286.0
2021-04-27 15:30:00,83.67,84.01,83.58,83.97,69259.0,82.8205,83.157,82.7314,83.1174,69259.0
2021-04-28 09:30:00,84.23,84.4,83.16,83.18,18792.0,83.3748,83.543,82.3156,82.3354,18792.0
2021-04-28 10:00:00,83.28,83.73,83.19,83.49,11504.0,82.4344,82.8798,82.3453,82.6423,11504.0
2021-04-28 10:30:00,83.51,84.09,83.49,83.97,9465.0,82.6621,83.2362,82.6423,83.1174,9465.0
2021-04-28 11:00:00,83.8,83.88,83.43,83.5,9520.0,82.9491,83.0283,82.5829,82.6522,9520.0
2021-04-28 11:30:00,83.54,83.7,83.47,83.65,8268.0,82.6918,82.8501,82.6225,82.8007,8268.0
2021-04-28 12:00:00,83.66,83.67,83.28,83.37,10645.0,82.8106,82.8205,82.4344,82.5235,10645.0
2021-04-28 12:30:00,83.37,83.51,83.31,83.43,7460.0,82.5235,82.6621,82.4641,82.5829,7460.0
2021-04-28 13:00:00,83.36,83.42,83.13,83.32,5925.0,82.5136,82.573,82.2859,82.474,5925.0
2021-04-28 13:30:00,83.28,83.45,83.1,83.15,6396.0,82.4344,82.6027,82.2562,82.3057,6396.0
2021-04-28 14:00:00,83.17,83.61,83.05,83.45,11052.0,82.3255,82.7611,82.2067,82.6027,11052.0
2021-04-28 14:30:00,83.48,83.72,83.34,83.52,14047.0,82.6324,82.8699,82.4938,82.672,14047.0
2021-04-28 15:00:00,83.56,83.58,83.1,83.58,15440.0,82.7116,82.7314,82.2562,82.7314,15440.0
2021-04-28 15:30:00,83.58,83.66,83.2,83.21,70378.0,82.7314,82.8106,82.3552,82.3651,70378.0
2021-04-29 09:30:00,84.27,85.27,84.24,84.6,21190.0,83.4144,84.4042,83.3847,83.741,21190.0
2021-04-29 10:00:00,84.59,85.14,84.29,84.66,24248.0,83.7311,84.2755,83.4342,83.8004,24248.0
2021-04-29 10:30:00,84.53,84.6,83.96,83.96,18767.0,83.6717,83.741,83.1075,83.1075,18767.0
2021-04-29 11:00:00,84.12,84.48,83.96,84.1,6355.0,83.2659,83.6222,83.1075,83.2461,6355.0
2021-04-29 11:30:00,83.92,83.95,83.72,83.74,6712.0,83.0679,83.0976,82.8699,82.8897,6712.0
2021-04-29 12:00:00,83.49,83.5,83.18,83.3,6364.0,82.6423,82.6522,82.3354,82.4542,6364.0
2021-04-29 12:30:00,83.34,83.84,83.33,83.8,6268.0,82.4938,82.9887,82.4839,82.9491,6268.0
2021-04-29 13:00:00,83.83,83.98,83.68,83.92,6561.0,82.9788,83.1273,82.8304,83.0679,6561.0
2021-04-29 13:30:00,83.99,83.99,83.76,83.86,7220.0,83.1372,83.1372,82.9095,83.0085,7220.0
2021-04-29 14:00:00,83.9,84.21,83.8,84.15,8367.0,83.0481,83.355,82.9491,83.2956,8367.0
2021-04-29 14:30:00,84.2,84.24,84.02,84.19,12120.0,83.3451,83.3847,83.1669,83.3352,12120.0
2021-04-29 15:00:00,84.17,84.25,83.77,83.77,17188.0,83.3154,83.3946,82.9194,82.9194,17188.0
2021-04-29 15:30:00,83.8,83.98,83.46,83.83,110995.0,82.9491,83.1273,82.6126,82.9788,110995.0
2021-04-30 09:30:00,83.15,83.47,82.75,83.37,13938.0,82.3057,82.6225,81.9098,82.5235,13938.0
2021-04-30 10:00:00,83.45,83.47,82.68,82.84,8432.0,82.6027,82.6225,81.8405,81.9989,8432.0
2021-04-30 10:30:00,82.77,82.79,81.98,82.2,19285.0,81.9296,81.9494,81.1476,81.3654,19285.0
2021-04-30 11:00:00,82.1,82.45,81.95,82.18,10150.0,81.2664,81.6128,81.1179,81.3456,10150.0
2021-04-30 11:30:00,82.09,82.64,82.02,82.51,8928.0,81.2565,81.8009,81.1872,81.6722,8928.0
2021-04-30 12:00:00,82.58,82.69,82.49,82.53,7643.0,81.7415,81.8504,81.6524,81.692,7643.0
2021-04-30 12:30:00,82.59,82.69,82.45,82.56,5857.0,81.7514,81.8504,81.6128,81.7217,5857.0
2021-04-30 13:00:00,82.52,82.59,82.38,82.59,6529.0,81.6821,81.7514,81.5436,81.7514,6529.0
2021-04-30 13:30:00,82.57,82.81,82.31,82.37,9132.0,81.7316,81.9692,81.4743,81.5337,9132.0
2021-04-30 14:00:00,82.43,82.56,82.29,82.51,5548.0,81.593,81.7217,81.4545,81.6722,5548.0
2021-04-30 14:30:00,82.49,82.75,82.42,82.48,7987.0,81.6524,81.9098,81.5831,81.6425,7987.0
2021-04-30 15:00:00,82.58,82.59,82.19,82.44,14047.0,81.7415,81.7514,81.3555,81.6029,14047.0
2021-04-30 15:30:00,82.38,82.46,82.05,82.33,83200.0,81.5436,81.6227,81.2169,81.4941,83200.0
2021-05-03 09:30:00,82.99,83.65,82.92,83.11,24724.0,82.1474,82.8007,82.0781,82.2661,24724.0
2021-05-03 10:00:00,83.0,83.12,82.53,82.71,8787.0,82.1573,82.276,81.692,81.8702,8787.0
2021-05-03 10:30:00,82.67,82.84,82.45,82.53,22030.0,81.8306,81.9989,81.6128,81.692,22030.0
2021-05-03 11:00:00,82.47,82.74,82.28,82.48,9917.0,81.6326,81.8999,81.4446,81.6425,9917.0
2021-05-03 11:30:00,82.46,82.62,82.42,82.42,5868.0,81.6227,81.7811,81.5831,81.5831,5868.0
2021-05-03 12:00:00,82.44,82.57,82.24,82.55,9531.0,81.6029,81.7316,81.405,81.7118,9531.0
2021-05-03 12:30:00,82.55,82.55,82.35,82.5,5804.0,81.7118,81.7118,81.5139,81.6623,5804.0
2021-05-03 13:00:00,82.55,82.64,82.46,82.58,11722.0,81.7118,81.8009,81.6227,81.7415,11722.0
2021-05-03 13:30:00,82.53,82.62,82.43,82.45,13315.0,81.692,81.7811,81.593,81.6128,13315.0
2021-05-03 14:00:00,82.49,82.6,82.35,82.56,13769.0,81.6524,81.7613,81.5139,81.7217,13769.0
2021-05-03 14:30:00,82.54,82.7,82.48,82.5,32323.0,81.7019,81.8603,81.6425,81.6623,32323.0
2021-05-03 15:00:00,82.5,82.5,82.04,82.04,23470.0,81.6623,81.6623,81.207,81.207,23470.0
2021-05-03 15:30:00,82.07,82.16,81.84,81.95,125331.0,81.2367,81.3258,81.009,81.1179,125331.0
2021-05-04 09:30:00,81.46,81.48,79.31,79.48,36426.0,80.6329,80.6527,78.5047,78.673,36426.0
2021-05-04 10:00:00,79.32,79.92,78.86,79.87,29714.0,78.5146,79.1085,78.0593,79.059,29714.0
2021-05-04 10:30:00,80.07,80.55,79.59,79.65,16206.0,79.257,79.7321,78.7819,78.8413,16206.0
2021-05-04 11:00:00,79.68,79.77,79.35,79.5,17062.0,78.871,78.9601,78.5443,78.6928,17062.0
2021-05-04 11:30:00,79.56,79.73,78.69,78.83,31501.0,78.7522,78.9205,77.891,78.0296,31501.0
2021-05-04 12:00:00,78.77,79.58,78.77,79.47,13097.0,77.9702,78.772,77.9702,78.6631,13097.0
2021-05-04 12:30:00,79.48,79.64,79.32,79.56,16730.0,78.673,78.8314,78.5146,78.7522,16730.0
2021-05-04 13:00:00,79.48,80.62,79.42,80.5,70337.0,78.673,79.8014,78.6136,79.6826,70337.0
2021-05-04 13:30:00,80.5,80.96,80.47,80.88,19261.0,79.6826,80.138,79.6529,80.0588,19261.0
2021-05-04 14:00:00,80.8,80.86,80.47,80.54,11815.0,79.9796,80.039,79.6529,79.7222,11815.0
2021-05-04 14:30:00,80.61,80.85,80.54,80.65,12394.0,79.7915,80.0291,79.7222,79.8311,12394.0
2021-05-04 15:00:00,80.57,80.84,80.39,80.53,27511.0,79.7519,80.0192,79.5738,79.7123,27511.0
2021-05-04 15:30:00,80.54,80.82,80.36,80.61,79047.0,79.7222,79.9994,79.5441,79.7915,79047.0
2021-05-05 09:30:00,78.0,82.89,78.0,81.35,95083.0,77.208,82.0484,77.208,80.524,95083.0
2021-05-05 10:00:00,81.31,81.5,79.99,81.29,100442.0,80.4844,80.6725,79.1778,80.4646,100442.0
2021-05-05 10:30:00,81.45,81.53,80.3,80.63,53801.0,80.623,80.7022,79.4847,79.8113,53801.0
2021-05-05 11:00:00,80.58,81.76,80.32,80.72,34237.0,79.7618,80.9298,79.5045,79.9004,34237.0
2021-05-05 11:30:00,80.74,80.9,80.53,80.75,25967.0,79.9202,80.0786,79.7123,79.9301,25967.0
2021-05-05 12:00:00,80.82,81.07,80.43,80.53,18766.0,79.9994,80.2469,79.6134,79.7123,18766.0
2021-05-05 12:30:00,80.48,80.53,79.76,79.76,21541.0,79.6628,79.7123,78.9502,78.9502,21541.0
2021-05-05 13:00:00,79.78,80.06,79.71,79.94,24253.0,78.97,79.2471,78.9007,79.1283,24253.0
2021-05-05 13:30:00,79.94,80.09,79.65,79.77,19411.0,79.1283,79.2768,78.8413,78.9601,19411.0
2021-05-05 14:00:00,79.72,80.09,79.54,80.02,21192.0,78.9106,79.2768,78.7324,79.2075,21192.0
2021-05-05 14:30:00,80.04,80.31,79.81,79.92,63779.0,79.2273,79.4946,78.9996,79.1085,63779.0
2021-05-05 15:00:00,79.98,81.27,79.95,81.06,132924.0,79.1679,80.4448,79.1382,80.237,132924.0
2021-05-05 15:30:00,81.0,81.0,80.01,80.03,133448.0,80.1776,80.1776,79.1976,79.2174,133448.0
2021-05-06 09:30:00,79.97,80.21,78.45,78.45,17066.0,79.158,79.3956,77.6535,77.6535,17066.0
2021-05-06 10:00:00,78.57,78.57,77.61,77.81,11525.0,77.7722,77.7722,76.822,77.02,11525.0
2021-05-06 10:30:00,77.86,78.33,77.66,77.69,8723.0,77.0694,77.5347,76.8715,76.9012,8723.0
2021-05-06 11:00:00,77.71,77.71,76.76,77.13,22054.0,76.921,76.921,75.9806,76.3469,22054.0
2021-05-06 11:30:00,77.1,77.92,77.1,77.84,29012.0,76.3172,77.1288,76.3172,77.0496,29012.0
2021-05-06 12:00:00,77.8,78.35,77.62,78.35,47467.0,77.0101,77.5545,76.8319,77.5545,47467.0
2021-05-06 12:30:00,78.34,78.72,78.17,78.72,12994.0,77.5446,77.9207,77.3763,77.9207,12994.0
2021-05-06 13:00:00,78.74,78.94,78.67,78.94,15119.0,77.9405,78.1385,77.8712,78.1385,15119.0
2021-05-06 13:30:00,78.92,78.93,78.24,78.24,14605.0,78.1187,78.1286,77.4456,77.4456,14605.0
2021-05-06 14:00:00,78.35,78.48,78.07,78.17,10831.0,77.5545,77.6832,77.2773,77.3763,10831.0
2021-05-06 14:30:00,78.04,78.26,77.83,78.21,12229.0,77.2476,77.4654,77.0398,77.4159,12229.0
2021-05-06 15:00:00,78.19,78.48,78.02,78.44,13471.0,77.3961,77.6832,77.2278,77.6436,13471.0
2021-05-06 15:30:00,78.45,79.0,78.37,78.87,71255.0,77.6535,78.1979,77.5743,78.0692,71255.0
2021-05-07 09:30:00,78.81,80.17,78.63,79.8,16609.0,78.0098,79.356,77.8316,78.9897,16609.0
2021-05-07 10:00:00,80.01,80.64,79.71,80.5,21156.0,79.1976,79.8212,78.9007,79.6826,21156.0
2021-05-07 10:30:00,80.6,80.78,80.34,80.75,11154.0,79.7816,79.9598,79.5243,79.9301,11154.0
2021-05-07 11:00:00,80.71,80.72,80.19,80.32,9176.0,79.8905,79.9004,79.3758,79.5045,9176.0
2021-05-07 11:30:00,80.35,80.54,80.24,80.39,10086.0,79.5342,79.7222,79.4253,79.5738,10086.0
2021-05-07 12:00:00,80.34,80.5,80.26,80.45,8216.0,79.5243,79.6826,79.4451,79.6331,8216.0
2021-05-07 12:30:00,80.53,80.67,80.4,80.62,8989.0,79.7123,79.8509,79.5837,79.8014,8989.0
2021-05-07 13:00:00,80.67,80.7,80.41,80.45,5640.0,79.8509,79.8806,79.5936,79.6331,5640.0
2021-05-07 13:30:00,80.5,80.53,80.14,80.15,3772.0,79.6826,79.7123,79.3263,79.3362,3772.0
2021-05-07 14:00:00,80.11,80.3,79.96,80.29,8842.0,79.2966,79.4847,79.1481,79.4748,8842.0
2021-05-07 14:30:00,80.33,80.33,79.88,80.17,7597.0,79.5144,79.5144,79.0689,79.356,7597.0
2021-05-07 15:00:00,80.14,80.33,80.1,80.33,17466.0,79.3263,79.5144,79.2867,79.5144,17466.0
2021-05-07 15:30:00,80.34,80.71,80.13,80.45,58357.0,79.5243,79.8905,79.3164,79.6331,58357.0
2021-05-10 09:30:00,80.1,80.12,78.28,78.86,35772.0,79.2867,79.3065,77.4852,78.0593,35772.0
2021-05-10 10:00:00,78.85,79.25,78.78,79.11,12850.0,78.0494,78.4453,77.9801,78.3068,12850.0
2021-05-10 10:30:00,78.99,79.16,78.66,78.82,12342.0,78.188,78.3562,77.8613,78.0197,12342.0
2021-05-10 11:00:00,78.76,78.99,78.53,78.81,23001.0,77.9603,78.188,77.7326,78.0098,23001.0
2021-05-10 11:30:00,78.9,79.37,78.89,79.26,24309.0,78.0989,78.5641,78.089,78.4552,24309.0
2021-05-10 12:00:00,79.31,79.73,79.31,79.47,12094.0,78.5047,78.9205,78.5047,78.6631,12094.0
2021-05-10 12:30:00,79.5,79.51,79.23,79.23,5108.0,78.6928,78.7027,78.4255,78.4255,5108.0
2021-05-10 13:00:00,79.33,79.69,79.28,79.52,5757.0,78.5245,78.8809,78.475,78.7126,5757.0
2021-05-10 13:30:00,79.51,79.74,79.51,79.59,10507.0,78.7027,78.9304,78.7027,78.7819,10507.0
2021-05-10 14:00:00,79.51,79.63,79.1,79.16,9067.0,78.7027,78.8215,78.2969,78.3562,9067.0
2021-05-10 14:30:00,79.11,79.35,78.98,78.99,8749.0,78.3068,78.5443,78.1781,78.188,8749.0
2021-05-10 15:00:00,79.1,79.3,78.97,79.08,13535.0,78.2969,78.4948,78.1682,78.2771,13535.0
2021-05-10 15:30:00,79.08,79.12,78.71,78.72,47831.0,78.2771,78.3167,77.9108,77.9207,47831.0
2021-05-11 09:30:00,76.94,78.68,76.75,78.56,33018.0,76.1588,77.8811,75.9707,77.7623,33018.0
2021-05-11 10:00:00,78.36,78.36,77.08,77.21,11424.0,77.5644,77.5644,76.2974,76.426,11424.0
2021-05-11 10:30:00,77.0,77.79,76.94,77.57,15600.0,76.2182,77.0002,76.1588,76.7824,15600.0
2021-05-11 11:00:00,77.68,78.1,77.18,77.87,8863.0,76.8913,77.307,76.3964,77.0793,8863.0
2021-05-11 11:30:00,77.83,78.2,77.67,77.94,7769.0,77.0398,77.406,76.8814,77.1486,7769.0
2021-05-11 12:00:00,77.82,78.13,77.7,77.72,8192.0,77.0299,77.3367,76.9111,76.9309,8192.0
2021-05-11 12:30:00,77.72,78.01,77.58,77.64,5935.0,76.9309,77.2179,76.7923,76.8517,5935.0
2021-05-11 13:00:00,77.7,78.24,77.55,78.18,12184.0,76.9111,77.4456,76.7626,77.3862,12184.0
2021-05-11 13:30:00,78.24,78.24,77.9,78.1,16990.0,77.4456,77.4456,77.109,77.307,16990.0
2021-05-11 14:00:00,78.22,78.36,77.82,78.29,5995.0,77.4258,77.5644,77.0299,77.4951,5995.0
2021-05-11 14:30:00,78.17,78.31,77.88,78.22,12081.0,77.3763,77.5149,77.0892,77.4258,12081.0
2021-05-11 15:00:00,78.21,78.58,77.98,78.38,11943.0,77.4159,77.7821,77.1882,77.5842,11943.0
2021-05-11 15:30:00,78.41,78.62,77.99,78.34,112568.0,77.6139,77.8217,77.1981,77.5446,112568.0
2021-05-12 09:30:00,77.83,78.43,77.29,77.47,22930.0,77.0398,77.6337,76.5052,76.6834,22930.0
2021-05-12 10:00:00,77.53,78.21,77.31,77.31,10623.0,76.7428,77.4159,76.525,76.525,10623.0
2021-05-12 10:30:00,77.11,77.5,76.9,77.21,9919.0,76.3271,76.7131,76.1192,76.426,9919.0
2021-05-12 11:00:00,77.22,77.7,77.2,77.34,7418.0,76.4359,76.9111,76.4161,76.5547,7418.0
2021-05-12 11:30:00,77.2,77.2,76.58,76.64,7242.0,76.4161,76.4161,75.8024,75.8618,7242.0
2021-05-12 12:00:00,76.56,76.61,76.05,76.39,12968.0,75.7826,75.8321,75.2778,75.6144,12968.0
2021-05-12 12:30:00,76.39,76.67,76.14,76.57,11878.0,75.6144,75.8915,75.3669,75.7925,11878.0
2021-05-12 13:00:00,76.53,76.81,76.44,76.44,12240.0,75.753,76.0301,75.6639,75.6639,12240.0
2021-05-12 13:30:00,76.5,76.67,76.27,76.45,7557.0,75.7233,75.8915,75.4956,75.6738,7557.0
2021-05-12 14:00:00,76.34,76.51,75.94,75.94,14112.0,75.5649,75.7332,75.1689,75.1689,14112.0
2021-05-12 14:30:00,75.9,76.31,75.75,76.23,32445.0,75.1293,75.5352,74.9809,75.456,32445.0
2021-05-12 15:00:00,76.3,76.3,75.3,75.52,17892.0,75.5253,75.5253,74.5354,74.7532,17892.0
2021-05-12 15:30:00,75.45,75.61,75.16,75.29,86333.0,74.6839,74.8423,74.3969,74.5255,86333.0
2021-05-13 09:30:00,75.59,77.21,75.59,77.2,14330.0,74.8225,76.426,74.8225,76.4161,14330.0
2021-05-13 10:00:00,76.94,77.11,76.49,76.73,14488.0,76.1588,76.3271,75.7134,75.9509,14488.0
2021-05-13 10:30:00,76.72,76.75,76.14,76.45,7807.0,75.941,75.9707,75.3669,75.6738,7807.0
2021-05-13 11:00:00,76.56,76.62,76.23,76.48,15542.0,75.7826,75.842,75.456,75.7035,15542.0
2021-05-13 11:30:00,76.16,76.34,75.76,75.87,11212.0,75.3867,75.5649,74.9908,75.0997,11212.0
2021-05-13 12:00:00,75.91,76.45,75.91,76.28,8871.0,75.1392,75.6738,75.1392,75.5055,8871.0
2021-05-13 12:30:00,76.41,76.41,75.72,75.83,5358.0,75.6342,75.6342,74.9512,75.0601,5358.0
2021-05-13 13:00:00,75.85,76.28,75.65,75.82,6668.0,75.0799,75.5055,74.8819,75.0502,6668.0
2021-05-13 13:30:00,75.75,75.86,75.33,75.86,8171.0,74.9809,75.0898,74.5651,75.0898,8171.0
2021-05-13 14:00:00,75.95,76.55,75.91,76.55,21388.0,75.1788,75.7727,75.1392,75.7727,21388.0
2021-05-13 14:30:00,76.53,76.82,76.45,76.54,13380.0,75.753,76.04,75.6738,75.7628,13380.0
2021-05-13 15:00:00,76.56,76.76,76.43,76.73,14145.0,75.7826,75.9806,75.654,75.9509,14145.0
2021-05-13 15:30:00,76.76,77.18,76.49,76.57,82128.0,75.9806,76.3964,75.7134,75.7925,82128.0
2021-05-14 09:30:00,77.36,78.72,77.19,78.46,29635.0,76.5745,77.9207,76.4062,77.6634,29635.0
2021-05-14 10:00:00,78.56,78.9,78.34,78.59,18744.0,77.7623,78.0989,77.5446,77.792,18744.0
2021-05-14 10:30:00,78.58,78.7,78.35,78.67,16201.0,77.7821,77.9009,77.5545,77.8712,16201.0
2021-05-14 11:00:00,78.73,78.73,78.36,78.65,19577.0,77.9306,77.9306,77.5644,77.8514,19577.0
2021-05-14 11:30:00,78.69,79.24,78.58,79.01,24953.0,77.891,78.4354,77.7821,78.2078,24953.0
2021-05-14 12:00:00,79.03,79.09,78.83,78.95,15845.0,78.2276,78.287,78.0296,78.1484,15845.0
2021-05-14 12:30:00,78.96,79.24,78.81,79.23,14948.0,78.1583,78.4354,78.0098,78.4255,14948.0
2021-05-14 13:00:00,79.23,79.48,79.1,79.46,18910.0,78.4255,78.673,78.2969,78.6532,18910.0
2021-05-14 13:30:00,79.43,79.65,79.28,79.5,19707.0,78.6235,78.8413,78.475,78.6928,19707.0
2021-05-14 14:00:00,79.48,79.83,79.47,79.75,23425.0,78.673,79.0194,78.6631,78.9403,23425.0
2021-05-14 14:30:00,79.75,79.89,79.44,79.49,21233.0,78.9403,79.0788,78.6334,78.6829,21233.0
2021-05-14 15:00:00,79.49,79.58,79.12,79.25,18875.0,78.6829,78.772,78.3167,78.4453,18875.0
2021-05-14 15:30:00,79.3,79.39,79.03,79.27,64591.0,78.4948,78.5839,78.2276,78.4651,64591.0
2021-05-17 09:30:00,78.75,78.75,76.69,76.81,20905.0,77.9504,77.9504,75.9113,76.0301,20905.0
2021-05-17 10:00:00,76.87,77.62,76.63,76.85,18827.0,76.0895,76.8319,75.8519,76.0697,18827.0
2021-05-17 10:30:00,76.77,77.36,76.51,76.91,20824.0,75.9905,76.5745,75.7332,76.1291,20824.0
2021-05-17 11:00:00,76.91,76.92,76.44,76.7,14006.0,76.1291,76.139,75.6639,75.9212,14006.0
2021-05-17 11:30:00,76.79,77.5,76.6,76.72,64075.0,76.0103,76.7131,75.8222,75.941,64075.0
2021-05-17 12:00:00,76.72,76.91,76.58,76.9,13585.0,75.941,76.1291,75.8024,76.1192,13585.0
2021-05-17 12:30:00,76.98,77.57,76.92,77.3,11947.0,76.1984,76.7824,76.139,76.5151,11947.0
2021-05-17 13:00:00,77.07,77.28,76.83,77.03,10788.0,76.2875,76.4953,76.0499,76.2479,10788.0
2021-05-17 13:30:00,76.94,77.09,76.79,76.93,12232.0,76.1588,76.3073,76.0103,76.1489,12232.0
2021-05-17 14:00:00,76.95,77.28,76.86,77.09,15163.0,76.1687,76.4953,76.0796,76.3073,15163.0
2021-05-17 14:30:00,77.12,77.29,76.93,77.22,14422.0,76.337,76.5052,76.1489,76.4359,14422.0
2021-05-17 15:00:00,77.26,77.67,77.25,77.6,29920.0,76.4755,76.8814,76.4656,76.8121,29920.0
2021-05-17 15:30:00,77.64,77.95,77.57,77.73,58838.0,76.8517,77.1585,76.7824,76.9408,58838.0
2021-05-18 09:30:00,78.0,79.39,77.82,79.15,25375.0,77.208,78.5839,77.0299,78.3463,25375.0
2021-05-18 10:00:00,79.09,79.38,78.84,79.06,10771.0,78.287,78.574,78.0395,78.2573,10771.0
2021-05-18 10:30:00,79.07,79.08,78.6,78.68,13268.0,78.2672,78.2771,77.8019,77.8811,13268.0
2021-05-18 11:00:00,78.64,78.88,78.44,78.64,10460.0,77.8415,78.0791,77.6436,77.8415,10460.0
2021-05-18 11:30:00,78.68,78.69,78.38,78.46,7404.0,77.8811,77.891,77.5842,77.6634,7404.0
2021-05-18 12:00:00,78.41,78.62,78.26,78.62,8405.0,77.6139,77.8217,77.4654,77.8217,8405.0
2021-05-18 12:30:00,78.52,78.67,78.46,78.55,18730.0,77.7227,77.8712,77.6634,77.7524,18730.0
2021-05-18 13:00:00,78.54,78.94,78.5,78.89,12231.0,77.7425,78.1385,77.7029,78.089,12231.0
2021-05-18 13:30:00,78.91,78.91,78.4,78.42,15701.0,78.1088,78.1088,77.604,77.6238,15701.0
2021-05-18 14:00:00,78.4,78.4,78.11,78.17,10450.0,77.604,77.604,77.3169,77.3763,10450.0
2021-05-18 14:30:00,78.15,78.2,77.6,77.95,6230.0,77.3565,77.406,76.8121,77.1585,6230.0
2021-05-18 15:00:00,78.0,78.19,77.66,77.72,27572.0,77.208,77.3961,76.8715,76.9309,27572.0
2021-05-18 15:30:00,77.71,78.0,77.0,77.12,186840.0,76.921,77.208,76.2182,76.337,186840.0
2021-05-19 09:30:00,75.24,76.23,75.0,75.87,28340.0,74.476,75.456,74.2385,75.0997,28340.0
2021-05-19 10:00:00,75.95,76.32,75.15,76.31,11485.0,75.1788,75.5451,74.387,75.5352,11485.0
2021-05-19 10:30:00,76.15,76.15,75.28,76.02,8017.0,75.3768,75.3768,74.5156,75.2481,8017.0
2021-05-19 11:00:00,76.04,76.04,75.68,75.83,6591.0,75.2679,75.2679,74.9116,75.0601,6591.0
2021-05-19 11:30:00,75.83,75.83,75.64,75.81,7064.0,75.0601,75.0601,74.872,75.0403,7064.0
2021-05-19 12:00:00,75.76,76.25,75.72,76.09,4642.0,74.9908,75.4758,74.9512,75.3174,4642.0
2021-05-19 12:30:00,75.94,76.11,75.86,76.07,4229.0,75.1689,75.3372,75.0898,75.2976,4229.0
2021-05-19 13:00:00,76.13,76.31,76.0,76.0,4080.0,75.357,75.5352,75.2283,75.2283,4080.0
2021-05-19 13:30:00,76.07,76.44,76.01,76.39,33799.0,75.2976,75.6639,75.2382,75.6144,33799.0
2021-05-19 14:00:00,76.42,76.54,75.62,76.28,11848.0,75.6441,75.7628,74.8522,75.5055,11848.0
2021-05-19 14:30:00,76.36,76.37,75.83,75.9,6212.0,75.5847,75.5946,75.0601,75.1293,6212.0
2021-05-19 15:00:00,75.89,76.72,75.78,76.72,34505.0,75.1194,75.941,75.0106,75.941,34505.0
2021-05-19 15:30:00,76.69,76.69,76.03,76.26,62535.0,75.9113,75.9113,75.258,75.4857,62535.0
2021-05-20 09:30:00,76.29,76.29,75.05,75.75,15574.0,75.5154,75.5154,74.288,74.9809,15574.0
2021-05-20 10:00:00,75.63,75.97,75.53,75.75,6212.0,74.8621,75.1986,74.7631,74.9809,6212.0
2021-05-20 10:30:00,75.61,75.99,75.59,75.74,8635.0,74.8423,75.2184,74.8225,74.971,8635.0
2021-05-20 11:00:00,75.83,76.24,75.82,75.98,6037.0,75.0601,75.4659,75.0502,75.2085,6037.0
2021-05-20 11:30:00,76.07,76.28,75.98,75.98,8591.0,75.2976,75.5055,75.2085,75.2085,8591.0
2021-05-20 12:00:00,75.94,76.03,75.81,75.82,3185.0,75.1689,75.258,75.0403,75.0502,3185.0
2021-05-20 12:30:00,75.84,75.95,75.6,75.95,7499.0,75.07,75.1788,74.8324,75.1788,7499.0
2021-05-20 13:00:00,75.92,76.15,75.87,76.09,4190.0,75.1491,75.3768,75.0997,75.3174,4190.0
2021-05-20 13:30:00,76.11,76.17,75.75,75.89,7772.0,75.3372,75.3966,74.9809,75.1194,7772.0
2021-05-20 14:00:00,75.93,75.95,75.81,75.84,5710.0,75.159,75.1788,75.0403,75.07,5710.0
2021-05-20 14:30:00,75.86,76.08,75.8,76.04,8871.0,75.0898,75.3075,75.0304,75.2679,8871.0
2021-05-20 15:00:00,76.0,76.4,75.97,76.18,34868.0,75.2283,75.6243,75.1986,75.4065,34868.0
2021-05-20 15:30:00,76.23,76.3,75.89,76.11,58780.0,75.456,75.5253,75.1194,75.3372,58780.0
2021-05-21 09:30:00,76.88,77.27,76.37,77.2,17229.0,76.0994,76.4854,75.5946,76.4161,17229.0
2021-05-21 10:00:00,77.09,77.16,76.4,76.47,26472.0,76.3073,76.3766,75.6243,75.6936,26472.0
2021-05-21 10:30:00,76.41,76.68,76.25,76.67,6924.0,75.6342,75.9014,75.4758,75.8915,6924.0
2021-05-21 11:00:00,76.72,76.96,76.38,76.4,7894.0,75.941,76.1786,75.6045,75.6243,7894.0
2021-05-21 11:30:00,76.38,76.73,76.38,76.41,14002.0,75.6045,75.9509,75.6045,75.6342,14002.0
2021-05-21 12:00:00,76.37,76.59,76.34,76.44,8775.0,75.5946,75.8123,75.5649,75.6639,8775.0
2021-05-21 12:30:00,76.56,76.71,76.27,76.37,6647.0,75.7826,75.9311,75.4956,75.5946,6647.0
2021-05-21 13:00:00,76.45,76.54,76.38,76.41,4938.0,75.6738,75.7628,75.6045,75.6342,4938.0
2021-05-21 13:30:00,76.46,76.61,76.36,76.38,7637.0,75.6837,75.8321,75.5847,75.6045,7637.0
2021-05-21 14:00:00,76.43,76.47,76.35,76.35,6189.0,75.654,75.6936,75.5748,75.5748,6189.0
2021-05-21 14:30:00,76.42,76.79,76.26,76.79,17685.0,75.6441,76.0103,75.4857,76.0103,17685.0
2021-05-21 15:00:00,76.75,76.89,76.52,76.52,14849.0,75.9707,76.1093,75.7431,75.7431,14849.0
2021-05-21 15:30:00,76.47,76.7,76.37,76.57,92934.0,75.6936,75.9212,75.5946,75.7925,92934.0
2021-05-24 09:30:00,77.68,77.68,76.42,77.19,18924.0,76.8913,76.8913,75.6441,76.4062,18924.0
2021-05-24 10:00:00,77.21,77.63,77.08,77.21,13200.0,76.426,76.8418,76.2974,76.426,13200.0
2021-05-24 10:30:00,77.22,77.52,77.08,77.08,7979.0,76.4359,76.7329,76.2974,76.2974,7979.0
2021-05-24 11:00:00,77.12,77.55,77.11,77.45,13742.0,76.337,76.7626,76.3271,76.6636,13742.0
2021-05-24 11:30:00,77.52,77.56,77.16,77.16,6548.0,76.7329,76.7725,76.3766,76.3766,6548.0
2021-05-24 12:00:00,77.14,77.46,77.11,77.23,5243.0,76.3568,76.6735,76.3271,76.4458,5243.0
2021-05-24 12:30:00,77.21,77.52,77.15,77.41,24332.0,76.426,76.7329,76.3667,76.624,24332.0
2021-05-24 13:00:00,77.42,77.52,77.34,77.52,4221.0,76.6339,76.7329,76.5547,76.7329,4221.0
2021-05-24 13:30:00,77.5,77.67,77.4,77.61,10502.0,76.7131,76.8814,76.6141,76.822,10502.0
2021-05-24 14:00:00,77.59,77.76,77.55,77.7,9039.0,76.8022,76.9705,76.7626,76.9111,9039.0
2021-05-24 14:30:00,77.74,77.75,77.44,77.49,10831.0,76.9507,76.9606,76.6537,76.7032,10831.0
2021-05-24 15:00:00,77.46,77.54,77.21,77.22,15485.0,76.6735,76.7527,76.426,76.4359,15485.0
2021-05-24 15:30:00,77.2,77.29,76.75,76.84,53353.0,76.4161,76.5052,75.9707,76.0598,53353.0
2021-05-25 09:30:00,77.44,78.66,77.27,78.43,45094.0,76.6537,77.8613,76.4854,77.6337,45094.0
2021-05-25 10:00:00,78.43,78.74,77.81,78.06,50092.0,77.6337,77.9405,77.02,77.2674,50092.0
2021-05-25 10:30:00,78.13,78.18,77.5,77.66,24348.0,77.3367,77.3862,76.7131,76.8715,24348.0
2021-05-25 11:00:00,77.62,77.68,77.36,77.38,37092.0,76.8319,76.8913,76.5745,76.5943,37092.0
2021-05-25 11:30:00,77.41,77.74,77.4,77.73,26568.0,76.624,76.9507,76.6141,76.9408,26568.0
2021-05-25 12:00:00,77.81,77.96,77.73,77.96,9471.0,77.02,77.1684,76.9408,77.1684,9471.0
2021-05-25 12:30:00,77.97,78.03,77.9,77.94,6100.0,77.1783,77.2377,77.109,77.1486,6100.0
2021-05-25 13:00:00,77.92,78.14,77.79,78.14,8861.0,77.1288,77.3466,77.0002,77.3466,8861.0
2021-05-25 13:30:00,78.19,78.34,78.03,78.09,27046.0,77.3961,77.5446,77.2377,77.2971,27046.0
2021-05-25 14:00:00,78.07,78.07,77.61,77.62,11570.0,77.2773,77.2773,76.822,76.8319,11570.0
2021-05-25 14:30:00,77.59,77.68,77.38,77.39,15561.0,76.8022,76.8913,76.5943,76.6042,15561.0
2021-05-25 15:00:00,77.39,77.53,77.19,77.27,20014.0,76.6042,76.7428,76.4062,76.4854,20014.0
2021-05-25 15:30:00,77.23,77.3,76.9,77.01,83653.0,76.4458,76.5151,76.1192,76.2281,83653.0
2021-05-26 09:30:00,77.51,78.7,77.37,78.04,29011.0,76.723,77.9009,76.5844,77.2476,29011.0
2021-05-26 10:00:00,78.18,78.74,78.09,78.48,13660.0,77.3862,77.9405,77.2971,77.6832,13660.0
2021-05-26 10:30:00,78.54,78.68,78.27,78.35,17716.0,77.7425,77.8811,77.4753,77.5545,17716.0
2021-05-26 11:00:00,78.39,78.59,78.21,78.28,24312.0,77.5941,77.792,77.4159,77.4852,24312.0
2021-05-26 11:30:00,78.36,78.36,78.2,78.25,7590.0,77.5644,77.5644,77.406,77.4555,7590.0
2021-05-26 12:00:00,78.18,78.3,78.16,78.17,8386.0,77.3862,77.505,77.3664,77.3763,8386.0
2021-05-26 12:30:00,78.18,78.18,78.03,78.15,9634.0,77.3862,77.3862,77.2377,77.3565,9634.0
2021-05-26 13:00:00,78.14,78.36,78.12,78.17,11229.0,77.3466,77.5644,77.3268,77.3763,11229.0
2021-05-26 13:30:00,78.18,78.2,77.95,78.04,9432.0,77.3862,77.406,77.1585,77.2476,9432.0
2021-05-26 14:00:00,78.06,78.27,78.06,78.17,12833.0,77.2674,77.4753,77.2674,77.3763,12833.0
2021-05-26 14:30:00,78.13,78.28,78.11,78.16,11923.0,77.3367,77.4852,77.3169,77.3664,11923.0
2021-05-26 15:00:00,78.13,78.37,78.09,78.37,14134.0,77.3367,77.5743,77.2971,77.5743,14134.0
2021-05-26 15:30:00,78.39,78.67,78.3,78.55,106622.0,77.5941,77.8712,77.505,77.7524,106622.0
2021-05-27 09:30:00,79.06,79.3,78.24,78.46,21902.0,78.2573,78.4948,77.4456,77.6634,21902.0
2021-05-27 10:00:00,78.46,78.54,78.22,78.31,22696.0,77.6634,77.7425,77.4258,77.5149,22696.0
2021-05-27 10:30:00,78.36,78.39,78.13,78.33,12743.0,77.5644,77.5941,77.3367,77.5347,12743.0
2021-05-27 11:00:00,78.3,78.34,77.85,77.85,11733.0,77.505,77.5446,77.0595,77.0595,11733.0
2021-05-27 11:30:00,77.68,78.12,77.68,77.94,11714.0,76.8913,77.3268,76.8913,77.1486,11714.0
2021-05-27 12:00:00,77.94,78.17,77.94,78.11,14118.0,77.1486,77.3763,77.1486,77.3169,14118.0
2021-05-27 12:30:00,78.15,78.17,77.99,78.04,44857.0,77.3565,77.3763,77.1981,77.2476,44857.0
2021-05-27 13:00:00,78.08,78.11,77.98,78.04,9596.0,77.2872,77.3169,77.1882,77.2476,9596.0
2021-05-27 13:30:00,78.08,78.28,78.05,78.28,20943.0,77.2872,77.4852,77.2575,77.4852,20943.0
2021-05-27 14:00:00,78.29,78.34,78.07,78.32,16121.0,77.4951,77.5446,77.2773,77.5248,16121.0
2021-05-27 14:30:00,78.33,78.46,78.19,78.43,19064.0,77.5347,77.6634,77.3961,77.6337,19064.0
2021-05-27 15:00:00,78.42,78.5,78.29,78.49,22891.0,77.6238,77.7029,77.4951,77.693,22891.0
2021-05-27 15:30:00,78.48,78.81,78.48,78.53,84269.0,77.6832,78.0098,77.6832,77.7326,84269.0
2021-05-28 09:30:00,78.64,78.83,77.65,78.16,14201.0,77.8415,78.0296,76.8616,77.3664,14201.0
2021-05-28 10:00:00,78.13,78.13,77.39,77.47,14369.0,77.3367,77.3367,76.6042,76.6834,14369.0
2021-05-28 10:30:00,77.51,77.76,77.41,77.74,6645.0,76.723,76.9705,76.624,76.9507,6645.0
2021-05-28 11:00:00,77.79,78.22,77.78,77.97,4401.0,77.0002,77.4258,76.9903,77.1783,4401.0
2021-05-28 11:30:00,78.08,78.32,78.04,78.28,8405.0,77.2872,77.5248,77.2476,77.4852,8405.0
2021-05-28 12:00:00,78.29,78.41,78.21,78.21,7837.0,77.4951,77.6139,77.4159,77.4159,7837.0
2021-05-28 12:30:00,78.3,78.44,78.22,78.34,3397.0,77.505,77.6436,77.4258,77.5446,3397.0
2021-05-28 13:00:00,78.36,78.43,78.32,78.38,3103.0,77.5644,77.6337,77.5248,77.5842,3103.0
2021-05-28 13:30:00,78.4,78.44,78.28,78.33,6672.0,77.604,77.6436,77.4852,77.5347,6672.0
2021-05-28 14:00:00,78.4,78.55,78.29,78.53,31660.0,77.604,77.7524,77.4951,77.7326,31660.0
2021-05-28 14:30:00,78.5,78.58,78.38,78.51,9879.0,77.7029,77.7821,77.5842,77.7128,9879.0
2021-05-28 15:00:00,78.52,78.55,78.11,78.11,8620.0,77.7227,77.7524,77.3169,77.3169,8620.0
2021-05-28 15:30:00,78.07,78.27,78.04,78.11,50078.0,77.2773,77.4753,77.2476,77.3169,50078.0
2021-06-01 09:30:00,79.2,79.97,79.07,79.39,67822.0,78.3958,79.158,78.2672,78.5839,67822.0
2021-06-01 10:00:00,79.26,79.7,79.1,79.24,25676.0,78.4552,78.8908,78.2969,78.4354,25676.0
2021-06-01 10:30:00,79.27,79.57,79.25,79.51,18229.0,78.4651,78.7621,78.4453,78.7027,18229.0
2021-06-01 11:00:00,79.55,79.75,79.43,79.71,10687.0,78.7423,78.9403,78.6235,78.9007,10687.0
2021-06-01 11:30:00,79.69,79.9,79.67,79.84,15772.0,78.8809,79.0887,78.8611,79.0293,15772.0
2021-06-01 12:00:00,79.78,79.84,79.58,79.78,14333.0,78.97,79.0293,78.772,78.97,14333.0
2021-06-01 12:30:00,79.78,80.15,79.77,80.15,15776.0,78.97,79.3362,78.9601,79.3362,15776.0
2021-06-01 13:00:00,80.18,80.21,79.74,79.81,15743.0,79.3659,79.3956,78.9304,78.9996,15743.0
2021-06-01 13:30:00,79.82,79.85,79.67,79.71,11060.0,79.0095,79.0392,78.8611,78.9007,11060.0
2021-06-01 14:00:00,79.69,79.81,79.65,79.81,22773.0,78.8809,78.9996,78.8413,78.9996,22773.0
2021-06-01 14:30:00,79.78,79.93,79.78,79.87,14108.0,78.97,79.1184,78.97,79.059,14108.0
2021-06-01 15:00:00,79.89,79.98,79.83,79.98,15087.0,79.0788,79.1679,79.0194,79.1679,15087.0
2021-06-01 15:30:00,79.95,80.1,79.88,79.95,75593.0,79.1382,79.2867,79.0689,79.1382,75593.0
2021-06-02 09:30:00,80.26,80.34,79.33,79.65,26360.0,79.4451,79.5243,78.5245,78.8413,26360.0
2021-06-02 10:00:00,79.67,79.91,79.59,79.62,9353.0,78.8611,79.0986,78.7819,78.8116,9353.0
2021-06-02 10:30:00,79.67,79.87,79.51,79.86,22333.0,78.8611,79.059,78.7027,79.0491,22333.0
2021-06-02 11:00:00,79.92,80.1,79.86,79.95,9668.0,79.1085,79.2867,79.0491,79.1382,9668.0
2021-06-02 11:30:00,79.95,79.98,79.67,79.67,7817.0,79.1382,79.1679,78.8611,78.8611,7817.0
2021-06-02 12:00:00,79.67,79.67,79.22,79.26,9580.0,78.8611,78.8611,78.4156,78.4552,9580.0
2021-06-02 12:30:00,79.28,79.51,79.2,79.48,7637.0,78.475,78.7027,78.3958,78.673,7637.0
2021-06-02 13:00:00,79.54,79.6,79.05,79.09,11210.0,78.7324,78.7918,78.2474,78.287,11210.0
2021-06-02 13:30:00,79.06,79.26,78.93,79.06,13787.0,78.2573,78.4552,78.1286,78.2573,13787.0
2021-06-02 14:00:00,79.1,79.42,79.06,79.38,15606.0,78.2969,78.6136,78.2573,78.574,15606.0
2021-06-02 14:30:00,79.39,79.46,79.3,79.39,19921.0,78.5839,78.6532,78.4948,78.5839,19921.0
2021-06-02 15:00:00,79.44,79.64,79.4,79.44,27022.0,78.6334,78.8314,78.5938,78.6334,27022.0
2021-06-02 15:30:00,79.44,79.52,79.23,79.32,78176.0,78.6334,78.7126,78.4255,78.5146,78176.0
2021-06-03 09:30:00,78.55,78.61,77.27,77.58,23601.0,77.7524,77.8118,76.4854,76.7923,23601.0
2021-06-03 10:00:00,77.54,78.1,77.54,77.77,14189.0,76.7527,77.307,76.7527,76.9804,14189.0
2021-06-03 10:30:00,77.84,78.24,77.84,78.05,16250.0,77.0496,77.4456,77.0496,77.2575,16250.0
2021-06-03 11:00:00,78.12,78.4,77.97,78.4,12320.0,77.3268,77.604,77.1783,77.604,12320.0
2021-06-03 11:30:00,78.35,78.52,78.22,78.36,14556.0,77.5545,77.7227,77.4258,77.5644,14556.0
2021-06-03 12:00:00,78.47,78.69,78.37,78.68,9127.0,77.6733,77.891,77.5743,77.8811,9127.0
2021-06-03 12:30:00,78.69,78.69,78.51,78.66,9544.0,77.891,77.891,77.7128,77.8613,9544.0
2021-06-03 13:00:00,78.7,78.75,78.57,78.75,5975.0,77.9009,77.9504,77.7722,77.9504,5975.0
2021-06-03 13:30:00,78.7,78.76,78.55,78.75,8857.0,77.9009,77.9603,77.7524,77.9504,8857.0
2021-06-03 14:00:00,78.81,78.81,78.48,78.57,7778.0,78.0098,78.0098,77.6832,77.7722,7778.0
2021-06-03 14:30:00,78.54,78.6,78.37,78.45,12333.0,77.7425,77.8019,77.5743,77.6535,12333.0
2021-06-03 15:00:00,78.47,78.68,78.47,78.62,15486.0,77.6733,77.8811,77.6733,77.8217,15486.0
2021-06-03 15:30:00,78.61,78.74,78.4,78.55,57181.0,77.8118,77.9405,77.604,77.7524,57181.0
2021-06-04 09:30:00,79.16,79.87,79.13,79.45,17922.0,78.3562,79.059,78.3266,78.6433,17922.0
2021-06-04 10:00:00,79.47,79.47,78.81,78.98,13896.0,78.6631,78.6631,78.0098,78.1781,13896.0
2021-06-04 10:30:00,78.96,78.98,78.7,78.85,10361.0,78.1583,78.1781,77.9009,78.0494,10361.0
2021-06-04 11:00:00,78.86,79.02,78.5,78.5,8162.0,78.0593,78.2177,77.7029,77.7029,8162.0
2021-06-04 11:30:00,78.56,78.63,78.38,78.4,8685.0,77.7623,77.8316,77.5842,77.604,8685.0
2021-06-04 12:00:00,78.4,78.74,78.39,78.66,6539.0,77.604,77.9405,77.5941,77.8613,6539.0
2021-06-04 12:30:00,78.61,78.74,78.6,78.68,6470.0,77.8118,77.9405,77.8019,77.8811,6470.0
2021-06-04 13:00:00,78.72,78.89,78.72,78.75,5150.0,77.9207,78.089,77.9207,77.9504,5150.0
2021-06-04 13:30:00,78.73,78.98,78.68,78.91,5859.0,77.9306,78.1781,77.8811,78.1088,5859.0
2021-06-04 14:00:00,78.86,78.93,78.74,78.84,6572.0,78.0593,78.1286,77.9405,78.0395,6572.0
2021-06-04 14:30:00,78.87,78.93,78.79,78.93,10398.0,78.0692,78.1286,77.99,78.1286,10398.0
2021-06-04 15:00:00,78.92,79.18,78.88,79.15,11229.0,78.1187,78.376,78.0791,78.3463,11229.0
2021-06-04 15:30:00,79.17,79.44,79.0,79.01,70146.0,78.3661,78.6334,78.1979,78.2078,70146.0
2021-06-07 09:30:00,79.17,79.64,79.0,79.03,9495.0,78.3661,78.8314,78.1979,78.2276,9495.0
2021-06-07 10:00:00,79.03,79.2,78.8,79.17,7536.0,78.2276,78.3958,77.9999,78.3661,7536.0
2021-06-07 10:30:00,79.21,79.29,79.03,79.08,10707.0,78.4057,78.4849,78.2276,78.2771,10707.0
2021-06-07 11:00:00,79.15,79.57,79.15,79.28,13205.0,78.3463,78.7621,78.3463,78.475,13205.0
2021-06-07 11:30:00,79.28,79.49,79.27,79.48,12736.0,78.475,78.6829,78.4651,78.673,12736.0
2021-06-07 12:00:00,79.48,79.51,79.3,79.31,26737.0,78.673,78.7027,78.4948,78.5047,26737.0
2021-06-07 12:30:00,79.29,79.63,79.29,79.52,13040.0,78.4849,78.8215,78.4849,78.7126,13040.0
2021-06-07 13:00:00,79.52,79.66,79.12,79.24,50493.0,78.7126,78.8512,78.3167,78.4354,50493.0
2021-06-07 13:30:00,79.09,79.15,78.89,78.93,14918.0,78.287,78.3463,78.089,78.1286,14918.0
2021-06-07 14:00:00,78.94,79.06,78.88,78.98,13471.0,78.1385,78.2573,78.0791,78.1781,13471.0
2021-06-07 14:30:00,79.01,79.13,78.96,79.09,10778.0,78.2078,78.3266,78.1583,78.287,10778.0
2021-06-07 15:00:00,79.07,79.3,79.07,79.25,12947.0,78.2672,78.4948,78.2672,78.4453,12947.0
2021-06-07 15:30:00,79.23,79.38,79.01,79.23,57557.0,78.4255,78.574,78.2078,78.4255,57557.0
2021-06-08 09:30:00,80.13,80.68,79.33,80.04,42465.0,79.3164,79.8608,78.5245,79.2273,42465.0
2021-06-08 10:00:00,80.1,81.03,80.1,80.75,18146.0,79.2867,80.2073,79.2867,79.9301,18146.0
2021-06-08 10:30:00,80.72,81.05,80.56,80.88,21942.0,79.9004,80.2271,79.742,80.0588,21942.0
2021-06-08 11:00:00,80.9,81.03,80.5,80.65,7825.0,80.0786,80.2073,79.6826,79.8311,7825.0
2021-06-08 11:30:00,80.7,81.15,80.69,81.15,9178.0,79.8806,80.326,79.8707,80.326,9178.0
2021-06-08 12:00:00,81.17,81.23,81.08,81.19,9459.0,80.3458,80.4052,80.2568,80.3656,9459.0
2021-06-08 12:30:00,81.2,81.34,81.18,81.34,9140.0,80.3755,80.5141,80.3557,80.5141,9140.0
2021-06-08 13:00:00,81.32,81.62,81.3,81.56,23491.0,80.4943,80.7913,80.4745,80.7319,23491.0
2021-06-08 13:30:00,81.55,82.17,81.55,82.13,25226.0,80.722,81.3357,80.722,81.2961,25226.0
2021-06-08 14:00:00,82.13,82.75,82.11,82.75,29019.0,81.2961,81.9098,81.2763,81.9098,29019.0
2021-06-08 14:30:00,82.71,82.9,82.68,82.75,29873.0,81.8702,82.0583,81.8405,81.9098,29873.0
2021-06-08 15:00:00,82.75,82.83,82.55,82.66,21725.0,81.9098,81.989,81.7118,81.8207,21725.0
2021-06-08 15:30:00,82.63,82.83,82.4,82.79,118505.0,81.791,81.989,81.5633,81.9494,118505.0
2021-06-09 09:30:00,83.31,83.31,82.4,82.68,18839.0,82.4641,82.4641,81.5633,81.8405,18839.0
2021-06-09 10:00:00,82.81,82.89,82.05,82.15,34848.0,81.9692,82.0484,81.2169,81.3159,34848.0
2021-06-09 10:30:00,82.19,82.19,81.41,81.69,83522.0,81.3555,81.3555,80.5834,80.8606,83522.0
2021-06-09 11:00:00,81.76,81.95,81.14,81.39,93808.0,80.9298,81.1179,80.3161,80.5636,93808.0
2021-06-09 11:30:00,81.44,81.54,80.87,80.96,22412.0,80.6131,80.7121,80.0489,80.138,22412.0
2021-06-09 12:00:00,81.0,81.83,81.0,81.69,18947.0,80.1776,80.9991,80.1776,80.8606,18947.0
2021-06-09 12:30:00,81.68,81.94,81.67,81.94,9770.0,80.8507,81.108,80.8408,81.108,9770.0
2021-06-09 13:00:00,82.0,82.0,81.75,81.75,7340.0,81.1674,81.1674,80.9199,80.9199,7340.0
2021-06-09 13:30:00,81.67,81.75,81.49,81.57,7140.0,80.8408,80.9199,80.6626,80.7418,7140.0
2021-06-09 14:00:00,81.55,81.63,81.2,81.39,7572.0,80.722,80.8012,80.3755,80.5636,7572.0
2021-06-09 14:30:00,81.4,81.47,81.21,81.39,6729.0,80.5735,80.6428,80.3854,80.5636,6729.0
2021-06-09 15:00:00,81.37,81.43,81.11,81.16,16508.0,80.5438,80.6032,80.2864,80.3359,16508.0
2021-06-09 15:30:00,81.13,81.31,81.01,81.1,58122.0,80.3062,80.4844,80.1875,80.2765,58122.0
2021-06-10 09:30:00,81.03,81.63,80.99,81.48,33201.0,80.2073,80.8012,80.1677,80.6527,33201.0
2021-06-10 10:00:00,81.5,81.58,80.52,80.6,55101.0,80.6725,80.7517,79.7024,79.7816,55101.0
2021-06-10 10:30:00,80.51,80.75,80.16,80.75,27195.0,79.6925,79.9301,79.3461,79.9301,27195.0
2021-06-10 11:00:00,80.73,80.89,80.47,80.54,13419.0,79.9103,80.0687,79.6529,79.7222,13419.0
2021-06-10 11:30:00,80.55,80.72,80.4,80.66,9193.0,79.7321,79.9004,79.5837,79.841,9193.0
2021-06-10 12:00:00,80.6,80.72,80.39,80.63,32372.0,79.7816,79.9004,79.5738,79.8113,32372.0
2021-06-10 12:30:00,80.63,80.83,80.63,80.81,6286.0,79.8113,80.0093,79.8113,79.9895,6286.0
2021-06-10 13:00:00,80.79,81.23,80.75,81.0,11478.0,79.9697,80.4052,79.9301,80.1776,11478.0
2021-06-10 13:30:00,80.99,81.25,80.94,81.19,9033.0,80.1677,80.425,80.1182,80.3656,9033.0
2021-06-10 14:00:00,81.2,81.34,80.95,81.02,45668.0,80.3755,80.5141,80.1281,80.1974,45668.0
2021-06-10 14:30:00,81.04,81.27,80.99,81.0,19565.0,80.2172,80.4448,80.1677,80.1776,19565.0
2021-06-10 15:00:00,81.01,81.11,80.9,80.9,63701.0,80.1875,80.2864,80.0786,80.0786,63701.0
2021-06-10 15:30:00,80.93,81.09,80.83,80.84,141022.0,80.1083,80.2666,80.0093,80.0192,141022.0
2021-06-11 09:30:00,80.75,81.71,80.75,81.57,109383.0,79.9301,80.8804,79.9301,80.7418,109383.0
2021-06-11 10:00:00,81.51,81.54,80.22,80.8,35282.0,80.6824,80.7121,79.4055,79.9796,35282.0
2021-06-11 10:30:00,80.79,81.05,80.69,80.85,79523.0,79.9697,80.2271,79.8707,80.0291,79523.0
2021-06-11 11:00:00,80.88,80.95,80.39,80.4,58067.0,80.0588,80.1281,79.5738,79.5837,58067.0
2021-06-11 11:30:00,80.31,80.67,80.31,80.46,10433.0,79.4946,79.8509,79.4946,79.643,10433.0
2021-06-11 12:00:00,80.48,80.84,80.48,80.62,101365.0,79.6628,80.0192,79.6628,79.8014,101365.0
2021-06-11 12:30:00,80.64,81.08,80.64,81.08,5832.0,79.8212,80.2568,79.8212,80.2568,5832.0
2021-06-11 13:00:00,81.11,81.29,81.01,81.16,13100.0,80.2864,80.4646,80.1875,80.3359,13100.0
2021-06-11 13:30:00,81.18,81.24,80.96,80.96,259463.0,80.3557,80.4151,80.138,80.138,259463.0
2021-06-11 14:00:00,81.07,81.51,81.06,81.47,28268.0,80.2469,80.6824,80.237,80.6428,28268.0
2021-06-11 14:30:00,81.5,81.63,81.48,81.63,10491.0,80.6725,80.8012,80.6527,80.8012,10491.0
2021-06-11 15:00:00,81.67,81.7,81.5,81.67,13420.0,80.8408,80.8705,80.6725,80.8408,13420.0
2021-06-11 15:30:00,81.64,81.99,81.64,81.81,61591.0,80.8111,81.1575,80.8111,80.9793,61591.0
2021-06-14 09:30:00,82.26,82.72,81.73,81.9,20088.0,81.4248,81.8801,80.9002,81.0684,20088.0
2021-06-14 10:00:00,81.83,82.08,81.77,81.82,8531.0,80.9991,81.2466,80.9397,80.9892,8531.0
2021-06-14 10:30:00,81.81,82.2,81.73,82.2,11504.0,80.9793,81.3654,80.9002,81.3654,11504.0
2021-06-14 11:00:00,82.2,82.35,82.13,82.25,6875.0,81.3654,81.5139,81.2961,81.4149,6875.0
2021-06-14 11:30:00,82.2,82.31,82.04,82.2,7552.0,81.3654,81.4743,81.207,81.3654,7552.0
2021-06-14 12:00:00,82.18,82.29,82.13,82.17,6315.0,81.3456,81.4545,81.2961,81.3357,6315.0
2021-06-14 12:30:00,82.16,82.16,81.8,81.81,60306.0,81.3258,81.3258,80.9694,80.9793,60306.0
2021-06-14 13:00:00,81.84,81.99,81.82,81.97,8076.0,81.009,81.1575,80.9892,81.1377,8076.0
2021-06-14 13:30:00,82.01,82.06,81.77,81.84,6760.0,81.1773,81.2268,80.9397,81.009,6760.0
2021-06-14 14:00:00,81.83,82.1,81.82,82.0,28464.0,80.9991,81.2664,80.9892,81.1674,28464.0
2021-06-14 14:30:00,81.99,82.15,81.93,82.14,23060.0,81.1575,81.3159,81.0981,81.306,23060.0
2021-06-14 15:00:00,82.08,82.17,81.81,81.87,15133.0,81.2466,81.3357,80.9793,81.0387,15133.0
2021-06-14 15:30:00,81.88,82.29,81.83,82.26,39576.0,81.0486,81.4545,80.9991,81.4248,39576.0
2021-06-15 09:30:00,82.22,82.79,82.2,82.51,14861.0,81.3852,81.9494,81.3654,81.6722,14861.0
2021-06-15 10:00:00,82.45,82.54,81.38,81.51,48990.0,81.6128,81.7019,80.5537,80.6824,48990.0
2021-06-15 10:30:00,81.51,81.75,81.28,81.52,216446.0,80.6824,80.9199,80.4547,80.6923,216446.0
2021-06-15 11:00:00,81.6,81.93,81.57,81.74,28169.0,80.7715,81.0981,80.7418,80.9101,28169.0
2021-06-15 11:30:00,81.78,81.78,81.34,81.45,12445.0,80.9496,80.9496,80.5141,80.623,12445.0
2021-06-15 12:00:00,81.42,81.71,81.41,81.69,5601.0,80.5933,80.8804,80.5834,80.8606,5601.0
2021-06-15 12:30:00,81.68,82.01,81.64,81.96,17093.0,80.8507,81.1773,80.8111,81.1278,17093.0
2021-06-15 13:00:00,81.92,82.27,81.9,82.06,25122.0,81.0882,81.4347,81.0684,81.2268,25122.0
2021-06-15 13:30:00,82.06,82.18,81.96,82.18,13751.0,81.2268,81.3456,81.1278,81.3456,13751.0
2021-06-15 14:00:00,82.17,82.25,82.07,82.17,4534.0,81.3357,81.4149,81.2367,81.3357,4534.0
2021-06-15 14:30:00,82.16,82.21,81.66,81.78,78053.0,81.3258,81.3753,80.8309,80.9496,78053.0
2021-06-15 15:00:00,81.78,81.97,81.66,81.97,33453.0,80.9496,81.1377,80.8309,81.1377,33453.0
2021-06-15 15:30:00,81.93,82.07,81.89,82.01,48972.0,81.0981,81.2367,81.0585,81.1773,48972.0
2021-06-16 09:30:00,82.08,82.54,81.76,82.44,17917.0,81.2466,81.7019,80.9298,81.6029,17917.0
2021-06-16 10:00:00,82.48,82.7,82.27,82.43,28508.0,81.6425,81.8603,81.4347,81.593,28508.0
2021-06-16 10:30:00,82.45,82.83,82.44,82.81,15687.0,81.6128,81.989,81.6029,81.9692,15687.0
2021-06-16 11:00:00,82.81,82.92,82.69,82.86,15607.0,81.9692,82.0781,81.8504,82.0187,15607.0
2021-06-16 11:30:00,82.86,83.44,82.86,83.35,29827.0,82.0187,82.5928,82.0187,82.5037,29827.0
2021-06-16 12:00:00,83.38,83.48,82.77,82.83,25873.0,82.5334,82.6324,81.9296,81.989,25873.0
2021-06-16 12:30:00,82.79,82.93,82.68,82.91,21458.0,81.9494,82.088,81.8405,82.0682,21458.0
2021-06-16 13:00:00,82.93,82.94,82.71,82.73,26330.0,82.088,82.0979,81.8702,81.89,26330.0
2021-06-16 13:30:00,82.71,83.39,82.71,83.38,24451.0,81.8702,82.5433,81.8702,82.5334,24451.0
2021-06-16 14:00:00,83.3,83.58,82.63,83.58,30642.0,82.4542,82.7314,81.791,82.7314,30642.0
2021-06-16 14:30:00,83.52,83.88,83.11,83.31,83549.0,82.672,83.0283,82.2661,82.4641,83549.0
2021-06-16 15:00:00,83.28,83.58,83.19,83.27,49882.0,82.4344,82.7314,82.3453,82.4245,49882.0
2021-06-16 15:30:00,83.34,83.45,83.02,83.39,169383.0,82.4938,82.6027,82.1771,82.5433,169383.0
2021-06-17 09:30:00,83.53,84.62,83.53,84.4,30539.0,82.6819,83.7608,82.6819,83.543,30539.0
2021-06-17 10:00:00,84.36,84.4,83.58,83.58,34579.0,83.5034,83.543,82.7314,82.7314,34579.0
2021-06-17 10:30:00,83.55,83.84,83.28,83.71,86803.0,82.7017,82.9887,82.4344,82.86,86803.0
2021-06-17 11:00:00,83.73,84.16,83.66,84.04,84681.0,82.8798,83.3055,82.8106,83.1867,84681.0
2021-06-17 11:30:00,84.03,84.57,83.94,84.04,68393.0,83.1768,83.7113,83.0877,83.1867,68393.0
2021-06-17 12:00:00,83.98,84.04,83.35,83.48,170683.0,83.1273,83.1867,82.5037,82.6324,170683.0
2021-06-17 12:30:00,83.48,84.36,83.39,84.12,54095.0,82.6324,83.5034,82.5433,83.2659,54095.0
2021-06-17 13:00:00,84.12,84.43,83.82,83.88,34917.0,83.2659,83.5727,82.9689,83.0283,34917.0
2021-06-17 13:30:00,83.88,84.17,83.7,84.17,32169.0,83.0283,83.3154,82.8501,83.3154,32169.0
2021-06-17 14:00:00,84.06,84.07,83.32,83.41,22359.0,83.2065,83.2164,82.474,82.5631,22359.0
2021-06-17 14:30:00,83.31,83.43,83.17,83.25,20712.0,82.4641,82.5829,82.3255,82.4047,20712.0
2021-06-17 15:00:00,83.11,83.22,82.9,83.16,31636.0,82.2661,82.375,82.0583,82.3156,31636.0
2021-06-17 15:30:00,83.17,83.35,82.61,82.62,127862.0,82.3255,82.5037,81.7712,81.7811,127862.0
2021-06-18 09:30:00,81.74,82.11,80.6,80.82,58804.0,80.9101,81.2763,79.7816,79.9994,58804.0
2021-06-18 10:00:00,80.76,80.87,79.89,79.96,36008.0,79.94,80.0489,79.0788,79.1481,36008.0
2021-06-18 10:30:00,79.93,80.24,79.74,79.78,36021.0,79.1184,79.4253,78.9304,78.97,36021.0
2021-06-18 11:00:00,79.77,79.84,79.45,79.51,41152.0,78.9601,79.0293,78.6433,78.7027,41152.0
2021-06-18 11:30:00,79.51,79.92,79.41,79.56,32355.0,78.7027,79.1085,78.6037,78.7522,32355.0
2021-06-18 12:00:00,79.55,79.75,79.39,79.61,29484.0,78.7423,78.9403,78.5839,78.8017,29484.0
2021-06-18 12:30:00,79.61,80.34,79.54,80.14,127731.0,78.8017,79.5243,78.7324,79.3263,127731.0
2021-06-18 13:00:00,80.13,80.7,79.92,80.36,43385.0,79.3164,79.8806,79.1085,79.5441,43385.0
2021-06-18 13:30:00,80.37,80.87,80.33,80.58,45574.0,79.554,80.0489,79.5144,79.7618,45574.0
2021-06-18 14:00:00,80.53,80.73,80.22,80.24,38422.0,79.7123,79.9103,79.4055,79.4253,38422.0
2021-06-18 14:30:00,80.22,80.27,79.54,79.64,49724.0,79.4055,79.455,78.7324,78.8314,49724.0
2021-06-18 15:00:00,79.64,80.09,79.53,80.05,51325.0,78.8314,79.2768,78.7225,79.2372,51325.0
2021-06-18 15:30:00,80.09,80.46,79.98,80.03,155299.0,79.2768,79.643,79.1679,79.2174,155299.0
2021-06-21 09:30:00,80.51,81.69,80.13,81.58,27404.0,79.6925,80.8606,79.3164,80.7517,27404.0
2021-06-21 10:00:00,81.56,81.56,80.84,81.33,11251.0,80.7319,80.7319,80.0192,80.5042,11251.0
2021-06-21 10:30:00,81.46,81.88,81.36,81.57,34665.0,80.6329,81.0486,80.5339,80.7418,34665.0
2021-06-21 11:00:00,81.61,81.85,81.46,81.54,21163.0,80.7814,81.0189,80.6329,80.7121,21163.0
2021-06-21 11:30:00,81.55,81.72,81.45,81.68,12390.0,80.722,80.8903,80.623,80.8507,12390.0
2021-06-21 12:00:00,81.63,81.89,81.62,81.8,18920.0,80.8012,81.0585,80.7913,80.9694,18920.0
2021-06-21 12:30:00,81.86,82.0,81.56,81.56,21892.0,81.0288,81.1674,80.7319,80.7319,21892.0
2021-06-21 13:00:00,81.45,81.72,81.35,81.66,10284.0,80.623,80.8903,80.524,80.8309,10284.0
2021-06-21 13:30:00,81.75,81.93,81.74,81.93,9492.0,80.9199,81.0981,80.9101,81.0981,9492.0
2021-06-21 14:00:00,81.91,82.16,81.85,82.06,18488.0,81.0783,81.3258,81.0189,81.2268,18488.0
2021-06-21 14:30:00,82.06,82.29,81.89,82.29,18017.0,81.2268,81.4545,81.0585,81.4545,18017.0
2021-06-21 15:00:00,82.28,82.38,82.11,82.27,18288.0,81.4446,81.5436,81.2763,81.4347,18288.0
2021-06-21 15:30:00,82.26,82.83,82.21,82.79,107833.0,81.4248,81.989,81.3753,81.9494,107833.0
2021-06-22 09:30:00,82.45,82.98,81.76,82.37,20556.0,81.6128,82.1375,80.9298,81.5337,20556.0
2021-06-22 10:00:00,82.37,82.44,81.83,82.05,15538.0,81.5337,81.6029,80.9991,81.2169,15538.0
2021-06-22 10:30:00,82.03,82.35,81.86,82.26,8937.0,81.1971,81.5139,81.0288,81.4248,8937.0
2021-06-22 11:00:00,82.27,82.38,82.09,82.11,15711.0,81.4347,81.5436,81.2565,81.2763,15711.0
2021-06-22 11:30:00,82.0,82.04,81.77,81.82,5493.0,81.1674,81.207,80.9397,80.9892,5493.0
2021-06-22 12:00:00,81.92,82.17,81.92,82.13,5672.0,81.0882,81.3357,81.0882,81.2961,5672.0
2021-06-22 12:30:00,82.14,82.21,82.09,82.11,6583.0,81.306,81.3753,81.2565,81.2763,6583.0
2021-06-22 13:00:00,82.05,82.08,81.75,81.78,5273.0,81.2169,81.2466,80.9199,80.9496,5273.0
2021-06-22 13:30:00,81.8,81.93,81.7,81.78,8472.0,80.9694,81.0981,80.8705,80.9496,8472.0
2021-06-22 14:00:00,81.72,81.95,81.52,81.84,29177.0,80.8903,81.1179,80.6923,81.009,29177.0
2021-06-22 14:30:00,81.79,82.11,81.76,81.91,16614.0,80.9595,81.2763,80.9298,81.0783,16614.0
2021-06-22 15:00:00,81.92,82.18,81.91,82.14,13135.0,81.0882,81.3456,81.0783,81.306,13135.0
2021-06-22 15:30:00,82.12,82.23,81.84,82.03,70723.0,81.2862,81.3951,81.009,81.1971,70723.0
2021-06-23 09:30:00,81.83,82.37,81.83,82.01,16919.0,80.9991,81.5337,80.9991,81.1773,16919.0
2021-06-23 10:00:00,82.02,82.45,81.82,82.27,10227.0,81.1872,81.6128,80.9892,81.4347,10227.0
2021-06-23 10:30:00,82.14,82.24,81.91,82.17,8514.0,81.306,81.405,81.0783,81.3357,8514.0
2021-06-23 11:00:00,82.19,82.3,81.96,82.21,12766.0,81.3555,81.4644,81.1278,81.3753,12766.0
2021-06-23 11:30:00,82.16,82.45,82.08,82.32,12991.0,81.3258,81.6128,81.2466,81.4842,12991.0
2021-06-23 12:00:00,82.25,82.35,82.25,82.33,7524.0,81.4149,81.5139,81.4149,81.4941,7524.0
2021-06-23 12:30:00,82.33,82.45,82.16,82.45,5766.0,81.4941,81.6128,81.3258,81.6128,5766.0
2021-06-23 13:00:00,82.4,82.45,82.31,82.41,5534.0,81.5633,81.6128,81.4743,81.5732,5534.0
2021-06-23 13:30:00,82.45,82.52,82.11,82.14,13220.0,81.6128,81.6821,81.2763,81.306,13220.0
2021-06-23 14:00:00,82.16,82.27,82.05,82.08,10851.0,81.3258,81.4347,81.2169,81.2466,10851.0
2021-06-23 14:30:00,82.06,82.13,81.93,82.04,10048.0,81.2268,81.2961,81.0981,81.207,10048.0
2021-06-23 15:00:00,82.04,82.06,81.85,82.03,9447.0,81.207,81.2268,81.0189,81.1971,9447.0
2021-06-23 15:30:00,82.01,82.1,81.57,81.85,121680.0,81.1773,81.2664,80.7418,81.0189,121680.0
2021-06-24 09:30:00,82.59,82.9,81.91,81.92,14623.0,81.7514,82.0583,81.0783,81.0882,14623.0
2021-06-24 10:00:00,82.04,82.04,81.06,81.25,31807.0,81.207,81.207,80.237,80.425,31807.0
2021-06-24 10:30:00,81.17,81.68,81.14,81.39,21853.0,80.3458,80.8507,80.3161,80.5636,21853.0
2021-06-24 11:00:00,81.4,81.64,81.31,81.47,23976.0,80.5735,80.8111,80.4844,80.6428,23976.0
2021-06-24 11:30:00,81.46,81.46,80.96,80.97,12546.0,80.6329,80.6329,80.138,80.1479,12546.0
2021-06-24 12:00:00,80.95,80.99,80.86,80.86,12090.0,80.1281,80.1677,80.039,80.039,12090.0
2021-06-24 12:30:00,80.88,80.95,80.72,80.76,13003.0,80.0588,80.1281,79.9004,79.94,13003.0
2021-06-24 13:00:00,80.79,80.83,80.41,80.52,16447.0,79.9697,80.0093,79.5936,79.7024,16447.0
2021-06-24 13:30:00,80.5,80.59,80.36,80.56,15577.0,79.6826,79.7717,79.5441,79.742,15577.0
2021-06-24 14:00:00,80.59,80.72,80.59,80.7,9510.0,79.7717,79.9004,79.7717,79.8806,9510.0
2021-06-24 14:30:00,80.69,81.1,80.58,81.0,30313.0,79.8707,80.2765,79.7618,80.1776,30313.0
2021-06-24 15:00:00,80.98,81.61,80.98,81.35,84927.0,80.1578,80.7814,80.1578,80.524,84927.0
2021-06-24 15:30:00,81.38,81.45,81.18,81.19,45741.0,80.5537,80.623,80.3557,80.3656,45741.0
2021-06-25 09:30:00,81.21,81.29,80.09,80.22,27575.0,80.3854,80.4646,79.2768,79.4055,27575.0
2021-06-25 10:00:00,80.18,81.24,79.97,81.14,62952.0,79.3659,80.4151,79.158,80.3161,62952.0
2021-06-25 10:30:00,81.2,81.66,80.72,81.02,27387.0,80.3755,80.8309,79.9004,80.1974,27387.0
2021-06-25 11:00:00,81.03,81.4,81.03,81.4,24894.0,80.2073,80.5735,80.2073,80.5735,24894.0
2021-06-25 11:30:00,81.37,81.42,80.7,80.75,20640.0,80.5438,80.5933,79.8806,79.9301,20640.0
2021-06-25 12:00:00,80.78,80.99,80.78,80.83,11480.0,79.9598,80.1677,79.9598,80.0093,11480.0
2021-06-25 12:30:00,80.84,81.16,80.84,81.02,11375.0,80.0192,80.3359,80.0192,80.1974,11375.0
2021-06-25 13:00:00,80.98,81.03,80.85,80.95,10379.0,80.1578,80.2073,80.0291,80.1281,10379.0
2021-06-25 13:30:00,80.97,81.57,80.95,81.52,31488.0,80.1479,80.7418,80.1281,80.6923,31488.0
2021-06-25 14:00:00,81.49,81.93,81.48,81.91,28506.0,80.6626,81.0981,80.6527,81.0783,28506.0
2021-06-25 14:30:00,81.9,82.13,81.54,81.55,28734.0,81.0684,81.2961,80.7121,80.722,28734.0
2021-06-25 15:00:00,81.58,81.88,81.47,81.57,23698.0,80.7517,81.0486,80.6428,80.7418,23698.0
2021-06-25 15:30:00,81.58,81.6,80.92,81.09,94715.0,80.7517,80.7715,80.0984,80.2666,94715.0
2021-06-28 09:30:00,80.73,80.96,78.3,78.58,92037.0,79.9103,80.138,77.505,77.7821,92037.0
2021-06-28 10:00:00,78.48,78.52,77.16,77.68,81398.0,77.6832,77.7227,76.3766,76.8913,81398.0
2021-06-28 10:30:00,77.71,77.71,77.1,77.6,47132.0,76.921,76.921,76.3172,76.8121,47132.0
2021-06-28 11:00:00,77.7,77.89,77.48,77.62,19182.0,76.9111,77.0991,76.6933,76.8319,19182.0
2021-06-28 11:30:00,77.62,77.63,76.32,76.62,70411.0,76.8319,76.8418,75.5451,75.842,70411.0
2021-06-28 12:00:00,76.66,77.04,76.53,76.63,36991.0,75.8816,76.2578,75.753,75.8519,36991.0
2021-06-28 12:30:00,76.67,76.89,76.58,76.67,19695.0,75.8915,76.1093,75.8024,75.8915,19695.0
2021-06-28 13:00:00,76.69,76.76,76.47,76.64,29420.0,75.9113,75.9806,75.6936,75.8618,29420.0
2021-06-28 13:30:00,76.68,77.26,76.67,77.15,25171.0,75.9014,76.4755,75.8915,76.3667,25171.0
2021-06-28 14:00:00,77.1,77.33,77.07,77.26,26521.0,76.3172,76.5448,76.2875,76.4755,26521.0
2021-06-28 14:30:00,77.33,78.08,77.29,77.81,83750.0,76.5448,77.2872,76.5052,77.02,83750.0
2021-06-28 15:00:00,77.77,77.86,77.51,77.68,33916.0,76.9804,77.0694,76.723,76.8913,33916.0
2021-06-28 15:30:00,77.68,77.85,77.42,77.63,183306.0,76.8913,77.0595,76.6339,76.8418,183306.0
2021-06-29 09:30:00,77.78,78.1,76.99,77.19,31896.0,76.9903,77.307,76.2083,76.4062,31896.0
2021-06-29 10:00:00,77.26,77.75,77.13,77.66,15755.0,76.4755,76.9606,76.3469,76.8715,15755.0
2021-06-29 10:30:00,77.71,77.84,77.37,77.5,18638.0,76.921,77.0496,76.5844,76.7131,18638.0
2021-06-29 11:00:00,77.53,78.2,77.53,78.1,12947.0,76.7428,77.406,76.7428,77.307,12947.0
2021-06-29 11:30:00,77.97,78.06,77.74,77.9,11639.0,77.1783,77.2674,76.9507,77.109,11639.0
2021-06-29 12:00:00,77.83,77.86,77.64,77.64,13212.0,77.0398,77.0694,76.8517,76.8517,13212.0
2021-06-29 12:30:00,77.6,77.69,77.5,77.54,12114.0,76.8121,76.9012,76.7131,76.7527,12114.0
2021-06-29 13:00:00,77.56,77.59,77.39,77.53,9627.0,76.7725,76.8022,76.6042,76.7428,9627.0
2021-06-29 13:30:00,77.51,77.57,77.41,77.44,15252.0,76.723,76.7824,76.624,76.6537,15252.0
2021-06-29 14:00:00,77.45,77.48,77.13,77.16,15250.0,76.6636,76.6933,76.3469,76.3766,15250.0
2021-06-29 14:30:00,77.18,77.2,76.87,76.98,16562.0,76.3964,76.4161,76.0895,76.1984,16562.0
2021-06-29 15:00:00,76.99,77.18,76.97,77.06,23126.0,76.2083,76.3964,76.1885,76.2776,23126.0
2021-06-29 15:30:00,77.05,77.1,76.55,76.72,113588.0,76.2677,76.3172,75.7727,75.941,113588.0
2021-06-30 09:30:00,76.62,77.29,76.5,77.26,15632.0,75.842,76.5052,75.7233,76.4755,15632.0
2021-06-30 10:00:00,77.3,77.63,77.22,77.45,25044.0,76.5151,76.8418,76.4359,76.6636,25044.0
2021-06-30 10:30:00,77.43,77.58,77.19,77.28,26667.0,76.6438,76.7923,76.4062,76.4953,26667.0
2021-06-30 11:00:00,77.33,77.4,77.18,77.32,11923.0,76.5448,76.6141,76.3964,76.5349,11923.0
2021-06-30 11:30:00,77.3,77.36,77.22,77.31,12881.0,76.5151,76.5745,76.4359,76.525,12881.0
2021-06-30 12:00:00,77.34,77.38,77.18,77.28,29098.0,76.5547,76.5943,76.3964,76.4953,29098.0
2021-06-30 12:30:00,77.33,77.43,77.23,77.3,39498.0,76.5448,76.6438,76.4458,76.5151,39498.0
2021-06-30 13:00:00,77.29,77.47,77.27,77.31,7817.0,76.5052,76.6834,76.4854,76.525,7817.0
2021-06-30 13:30:00,77.33,77.36,77.26,77.33,5038.0,76.5448,76.5745,76.4755,76.5448,5038.0
2021-06-30 14:00:00,77.36,77.75,77.32,77.74,80644.0,76.5745,76.9606,76.5349,76.9507,80644.0
2021-06-30 14:30:00,77.77,77.78,77.59,77.67,27277.0,76.9804,76.9903,76.8022,76.8814,27277.0
2021-06-30 15:00:00,77.67,77.73,77.41,77.73,23646.0,76.8814,76.9408,76.624,76.9408,23646.0
2021-06-30 15:30:00,77.69,77.69,77.37,77.6,91639.0,76.9012,76.9012,76.5844,76.8121,91639.0
2021-07-01 09:30:00,78.0,78.6,78.0,78.53,19161.0,77.208,77.8019,77.208,77.7326,19161.0
2021-07-01 10:00:00,78.33,78.98,78.27,78.71,18729.0,77.5347,78.1781,77.4753,77.9108,18729.0
2021-07-01 10:30:00,78.62,78.86,78.48,78.71,7531.0,77.8217,78.0593,77.6832,77.9108,7531.0
2021-07-01 11:00:00,78.74,78.95,78.53,78.7,15659.0,77.9405,78.1484,77.7326,77.9009,15659.0
2021-07-01 11:30:00,78.77,78.98,78.77,78.89,12741.0,77.9702,78.1781,77.9702,78.089,12741.0
2021-07-01 12:00:00,78.81,78.81,78.65,78.72,5111.0,78.0098,78.0098,77.8514,77.9207,5111.0
2021-07-01 12:30:00,78.73,78.94,78.73,78.94,8830.0,77.9306,78.1385,77.9306,78.1385,8830.0
2021-07-01 13:00:00,78.97,79.17,78.97,79.12,14282.0,78.1682,78.3661,78.1682,78.3167,14282.0
2021-07-01 13:30:00,79.03,79.12,78.94,79.04,8126.0,78.2276,78.3167,78.1385,78.2375,8126.0
2021-07-01 14:00:00,79.02,79.09,78.88,79.06,12955.0,78.2177,78.287,78.0791,78.2573,12955.0
2021-07-01 14:30:00,79.08,79.23,79.07,79.15,14088.0,78.2771,78.4255,78.2672,78.3463,14088.0
2021-07-01 15:00:00,79.19,79.3,79.04,79.09,25279.0,78.3859,78.4948,78.2375,78.287,25279.0
2021-07-01 15:30:00,79.07,79.24,78.73,78.75,86360.0,78.2672,78.4354,77.9306,77.9504,86360.0
2021-07-02 09:30:00,78.99,79.15,78.6,78.81,19912.0,78.188,78.3463,77.8019,78.0098,19912.0
2021-07-02 10:00:00,78.78,79.1,78.69,78.95,20665.0,77.9801,78.2969,77.891,78.1484,20665.0
2021-07-02 10:30:00,78.89,79.12,78.84,78.91,11501.0,78.089,78.3167,78.0395,78.1088,11501.0
2021-07-02 11:00:00,79.02,79.08,78.83,79.07,29487.0,78.2177,78.2771,78.0296,78.2672,29487.0
2021-07-02 11:30:00,79.04,79.1,78.91,78.96,11081.0,78.2375,78.2969,78.1088,78.1583,11081.0
2021-07-02 12:00:00,78.96,79.09,78.92,79.07,5005.0,78.1583,78.287,78.1187,78.2672,5005.0
2021-07-02 12:30:00,79.07,79.33,79.07,79.27,18252.0,78.2672,78.5245,78.2672,78.4651,18252.0
2021-07-02 13:00:00,79.26,79.44,79.26,79.41,6443.0,78.4552,78.6334,78.4552,78.6037,6443.0
2021-07-02 13:30:00,79.38,79.43,79.29,79.33,5972.0,78.574,78.6235,78.4849,78.5245,5972.0
2021-07-02 14:00:00,79.27,79.39,79.2,79.35,9818.0,78.4651,78.5839,78.3958,78.5443,9818.0
2021-07-02 14:30:00,79.33,79.35,79.26,79.29,10641.0,78.5245,78.5443,78.4552,78.4849,10641.0
2021-07-02 15:00:00,79.28,79.4,79.27,79.34,14124.0,78.475,78.5938,78.4651,78.5344,14124.0
2021-07-02 15:30:00,79.33,79.34,79.03,79.26,70097.0,78.5245,78.5344,78.2276,78.4552,70097.0
2021-07-06 09:30:00,79.49,79.62,78.56,78.56,39201.0,78.6829,78.8116,77.7623,77.7623,39201.0
2021-07-06 10:00:00,78.66,78.66,78.21,78.55,17068.0,77.8613,77.8613,77.4159,77.7524,17068.0
2021-07-06 10:30:00,78.48,78.59,77.98,77.98,18157.0,77.6832,77.792,77.1882,77.1882,18157.0
2021-07-06 11:00:00,78.01,78.11,77.64,77.94,19071.0,77.2179,77.3169,76.8517,77.1486,19071.0
2021-07-06 11:30:00,77.85,78.15,77.6,77.65,10675.0,77.0595,77.3565,76.8121,76.8616,10675.0
2021-07-06 12:00:00,77.58,77.6,77.14,77.45,19948.0,76.7923,76.8121,76.3568,76.6636,19948.0
2021-07-06 12:30:00,77.39,77.71,77.29,77.69,14390.0,76.6042,76.921,76.5052,76.9012,14390.0
2021-07-06 13:00:00,77.7,77.98,77.7,77.88,15548.0,76.9111,77.1882,76.9111,77.0892,15548.0
2021-07-06 13:30:00,77.87,78.17,77.81,78.01,17963.0,77.0793,77.3763,77.02,77.2179,17963.0
2021-07-06 14:00:00,78.01,78.15,78.0,78.09,16729.0,77.2179,77.3565,77.208,77.2971,16729.0
2021-07-06 14:30:00,78.1,78.41,78.06,78.18,30698.0,77.307,77.6139,77.2674,77.3862,30698.0
2021-07-06 15:00:00,78.18,78.4,78.17,78.3,20559.0,77.3862,77.604,77.3763,77.505,20559.0
2021-07-06 15:30:00,78.29,78.34,77.96,78.22,67458.0,77.4951,77.5446,77.1684,77.4258,67458.0
2021-07-07 09:30:00,77.72,78.72,77.4,77.56,24009.0,76.9309,77.9207,76.6141,76.7725,24009.0
2021-07-07 10:00:00,77.46,77.59,76.1,76.1,16325.0,76.6735,76.8022,75.3273,75.3273,16325.0
2021-07-07 10:30:00,76.11,76.32,75.89,76.22,18782.0,75.3372,75.5451,75.1194,75.4461,18782.0
2021-07-07 11:00:00,76.35,76.65,76.21,76.61,13117.0,75.5748,75.8717,75.4362,75.8321,13117.0
2021-07-07 11:30:00,76.68,77.01,76.66,76.93,16196.0,75.9014,76.2281,75.8816,76.1489,16196.0
2021-07-07 12:00:00,76.94,77.03,76.7,76.74,20700.0,76.1588,76.2479,75.9212,75.9608,20700.0
2021-07-07 12:30:00,76.7,76.94,76.69,76.78,10334.0,75.9212,76.1588,75.9113,76.0004,10334.0
2021-07-07 13:00:00,76.82,76.82,76.59,76.71,15520.0,76.04,76.04,75.8123,75.9311,15520.0
2021-07-07 13:30:00,76.67,76.94,76.66,76.75,12271.0,75.8915,76.1588,75.8816,75.9707,12271.0
2021-07-07 14:00:00,76.79,77.27,76.79,77.2,19511.0,76.0103,76.4854,76.0103,76.4161,19511.0
2021-07-07 14:30:00,77.17,77.36,76.98,77.36,25000.0,76.3865,76.5745,76.1984,76.5745,25000.0
2021-07-07 15:00:00,77.36,77.46,77.24,77.41,13253.0,76.5745,76.6735,76.4557,76.624,13253.0
2021-07-07 15:30:00,77.37,77.74,77.29,77.64,96228.0,76.5844,76.9507,76.5052,76.8517,96228.0
2021-07-08 09:30:00,76.07,76.31,75.18,76.31,17202.0,75.2976,75.5352,74.4167,75.5352,17202.0
2021-07-08 10:00:00,76.09,76.84,75.81,76.81,10123.0,75.3174,76.0598,75.0403,76.0301,10123.0
2021-07-08 10:30:00,76.85,77.33,76.68,76.74,27159.0,76.0697,76.5448,75.9014,75.9608,27159.0
2021-07-08 11:00:00,76.74,77.79,76.74,77.79,22527.0,75.9608,77.0002,75.9608,77.0002,22527.0
2021-07-08 11:30:00,77.79,78.13,77.62,78.09,13371.0,77.0002,77.3367,76.8319,77.2971,13371.0
2021-07-08 12:00:00,78.07,78.2,77.55,77.59,22280.0,77.2773,77.406,76.7626,76.8022,22280.0
2021-07-08 12:30:00,77.55,77.66,77.14,77.15,15197.0,76.7626,76.8715,76.3568,76.3667,15197.0
2021-07-08 13:00:00,77.15,77.35,77.04,77.31,13593.0,76.3667,76.5646,76.2578,76.525,13593.0
2021-07-08 13:30:00,77.33,77.35,76.77,76.77,16064.0,76.5448,76.5646,75.9905,75.9905,16064.0
2021-07-08 14:00:00,76.78,77.02,76.65,76.7,25004.0,76.0004,76.238,75.8717,75.9212,25004.0
2021-07-08 14:30:00,76.67,76.76,76.33,76.54,20722.0,75.8915,75.9806,75.555,75.7628,20722.0
2021-07-08 15:00:00,76.51,76.84,76.42,76.77,15837.0,75.7332,76.0598,75.6441,75.9905,15837.0
2021-07-08 15:30:00,76.81,77.01,76.52,76.85,82373.0,76.0301,76.2281,75.7431,76.0697,82373.0
2021-07-09 09:30:00,77.99,78.78,77.33,78.4,15290.0,77.1981,77.9801,76.5448,77.604,15290.0
2021-07-09 10:00:00,78.47,78.72,78.2,78.55,10389.0,77.6733,77.9207,77.406,77.7524,10389.0
2021-07-09 10:30:00,78.62,78.9,78.44,78.44,12389.0,77.8217,78.0989,77.6436,77.6436,12389.0
2021-07-09 11:00:00,78.56,78.9,78.48,78.7,15137.0,77.7623,78.0989,77.6832,77.9009,15137.0
2021-07-09 11:30:00,78.72,79.1,78.71,78.99,9898.0,77.9207,78.2969,77.9108,78.188,9898.0
2021-07-09 12:00:00,78.99,79.32,78.95,79.06,9407.0,78.188,78.5146,78.1484,78.2573,9407.0
2021-07-09 12:30:00,79.02,79.21,78.98,79.12,7309.0,78.2177,78.4057,78.1781,78.3167,7309.0
2021-07-09 13:00:00,79.11,79.26,79.06,79.21,6901.0,78.3068,78.4552,78.2573,78.4057,6901.0
2021-07-09 13:30:00,79.28,79.28,79.08,79.08,6286.0,78.475,78.475,78.2771,78.2771,6286.0
2021-07-09 14:00:00,79.17,79.3,79.09,79.26,6513.0,78.3661,78.4948,78.287,78.4552,6513.0
2021-07-09 14:30:00,79.28,79.41,79.26,79.35,10147.0,78.475,78.6037,78.4552,78.5443,10147.0
2021-07-09 15:00:00,79.33,79.45,79.23,79.39,11133.0,78.5245,78.6433,78.4255,78.5839,11133.0
2021-07-09 15:30:00,79.37,79.56,79.3,79.46,69703.0,78.5641,78.7522,78.4948,78.6532,69703.0
2021-07-12 09:30:00,78.7,79.37,78.32,79.37,22371.0,77.9009,78.5641,77.5248,78.5641,22371.0
2021-07-12 10:00:00,79.41,79.91,78.9,79.13,10861.0,78.6037,79.0986,78.0989,78.3266,10861.0
2021-07-12 10:30:00,79.23,79.39,78.58,78.92,5960.0,78.4255,78.5839,77.7821,78.1187,5960.0
2021-07-12 11:00:00,78.86,79.1,78.66,79.07,8088.0,78.0593,78.2969,77.8613,78.2672,8088.0
2021-07-12 11:30:00,79.05,79.24,78.8,79.02,7932.0,78.2474,78.4354,77.9999,78.2177,7932.0
2021-07-12 12:00:00,79.0,79.25,78.85,78.85,9058.0,78.1979,78.4453,78.0494,78.0494,9058.0
2021-07-12 12:30:00,78.87,79.06,78.87,79.06,11694.0,78.0692,78.2573,78.0692,78.2573,11694.0
2021-07-12 13:00:00,79.03,79.08,78.81,79.08,8525.0,78.2276,78.2771,78.0098,78.2771,8525.0
2021-07-12 13:30:00,79.06,79.29,79.06,79.09,13402.0,78.2573,78.4849,78.2573,78.287,13402.0
2021-07-12 14:00:00,79.1,79.54,79.09,79.52,13476.0,78.2969,78.7324,78.287,78.7126,13476.0
2021-07-12 14:30:00,79.55,79.69,79.44,79.61,19340.0,78.7423,78.8809,78.6334,78.8017,19340.0
2021-07-12 15:00:00,79.59,79.69,79.51,79.63,17766.0,78.7819,78.8809,78.7027,78.8215,17766.0
2021-07-12 15:30:00,79.64,79.65,78.94,79.08,90058.0,78.8314,78.8413,78.1385,78.2771,90058.0
2021-07-13 09:30:00,78.55,78.8,77.96,78.02,17926.0,77.7524,77.9999,77.1684,77.2278,17926.0
2021-07-13 10:00:00,77.85,78.05,77.45,78.01,15605.0,77.0595,77.2575,76.6636,77.2179,15605.0
2021-07-13 10:30:00,77.99,78.1,77.63,78.04,14837.0,77.1981,77.307,76.8418,77.2476,14837.0
2021-07-13 11:00:00,77.95,78.12,77.64,77.89,13141.0,77.1585,77.3268,76.8517,77.0991,13141.0
2021-07-13 11:30:00,77.83,78.13,77.83,78.04,14350.0,77.0398,77.3367,77.0398,77.2476,14350.0
2021-07-13 12:00:00,78.06,78.24,77.91,77.97,5628.0,77.2674,77.4456,77.1189,77.1783,5628.0
2021-07-13 12:30:00,77.94,77.94,77.71,77.75,6518.0,77.1486,77.1486,76.921,76.9606,6518.0
2021-07-13 13:00:00,77.78,77.83,77.62,77.79,6746.0,76.9903,77.0398,76.8319,77.0002,6746.0
2021-07-13 13:30:00,77.81,77.94,77.73,77.94,7276.0,77.02,77.1486,76.9408,77.1486,7276.0
2021-07-13 14:00:00,77.91,77.92,77.69,77.78,14034.0,77.1189,77.1288,76.9012,76.9903,14034.0
2021-07-13 14:30:00,77.67,77.76,77.51,77.59,13760.0,76.8814,76.9705,76.723,76.8022,13760.0
2021-07-13 15:00:00,77.59,77.74,77.52,77.52,10919.0,76.8022,76.9507,76.7329,76.7329,10919.0
2021-07-13 15:30:00,77.49,77.55,77.2,77.28,64199.0,76.7032,76.7626,76.4161,76.4953,64199.0
2021-07-14 09:30:00,77.83,78.7,77.75,78.15,9244.0,77.0398,77.9009,76.9606,77.3565,9244.0
2021-07-14 10:00:00,78.0,78.12,77.59,77.59,9872.0,77.208,77.3268,76.8022,76.8022,9872.0
2021-07-14 10:30:00,77.53,77.53,76.98,77.27,38391.0,76.7428,76.7428,76.1984,76.4854,38391.0
2021-07-14 11:00:00,77.25,77.26,76.77,76.78,9071.0,76.4656,76.4755,75.9905,76.0004,9071.0
2021-07-14 11:30:00,76.9,77.06,76.67,76.88,10831.0,76.1192,76.2776,75.8915,76.0994,10831.0
2021-07-14 12:00:00,76.97,77.47,76.96,77.47,5397.0,76.1885,76.6834,76.1786,76.6834,5397.0
2021-07-14 12:30:00,77.42,77.82,77.38,77.82,10339.0,76.6339,77.0299,76.5943,77.0299,10339.0
2021-07-14 13:00:00,77.81,77.9,77.48,77.58,3314.0,77.02,77.109,76.6933,76.7923,3314.0
2021-07-14 13:30:00,77.63,77.72,77.59,77.64,5119.0,76.8418,76.9309,76.8022,76.8517,5119.0
2021-07-14 14:00:00,77.66,77.72,77.41,77.46,10261.0,76.8715,76.9309,76.624,76.6735,10261.0
2021-07-14 14:30:00,77.43,77.65,77.34,77.4,9432.0,76.6438,76.8616,76.5547,76.6141,9432.0
2021-07-14 15:00:00,77.41,77.55,77.31,77.36,13236.0,76.624,76.7626,76.525,76.5745,13236.0
2021-07-14 15:30:00,77.33,77.73,77.29,77.49,125787.0,76.5448,76.9408,76.5052,76.7032,125787.0
2021-07-15 09:30:00,77.23,77.83,77.07,77.53,12481.0,76.4458,77.0398,76.2875,76.7428,12481.0
2021-07-15 10:00:00,77.51,77.85,77.22,77.33,11639.0,76.723,77.0595,76.4359,76.5448,11639.0
2021-07-15 10:30:00,77.43,77.74,77.01,77.66,11876.0,76.6438,76.9507,76.2281,76.8715,11876.0
2021-07-15 11:00:00,77.64,77.67,77.36,77.47,5531.0,76.8517,76.8814,76.5745,76.6834,5531.0
2021-07-15 11:30:00,77.47,77.89,77.43,77.67,31985.0,76.6834,77.0991,76.6438,76.8814,31985.0
2021-07-15 12:00:00,77.63,77.68,77.37,77.4,10679.0,76.8418,76.8913,76.5844,76.6141,10679.0
2021-07-15 12:30:00,77.34,77.42,77.23,77.32,8945.0,76.5547,76.6339,76.4458,76.5349,8945.0
2021-07-15 13:00:00,77.31,77.33,76.78,76.96,12727.0,76.525,76.5448,76.0004,76.1786,12727.0
2021-07-15 13:30:00,76.95,76.95,76.58,76.61,14168.0,76.1687,76.1687,75.8024,75.8321,14168.0
2021-07-15 14:00:00,76.7,77.39,76.65,77.39,26766.0,75.9212,76.6042,75.8717,76.6042,26766.0
2021-07-15 14:30:00,77.37,77.45,77.07,77.36,11464.0,76.5844,76.6636,76.2875,76.5745,11464.0
2021-07-15 15:00:00,77.32,77.62,77.28,77.59,12632.0,76.5349,76.8319,76.4953,76.8022,12632.0
2021-07-15 15:30:00,77.53,77.75,77.41,77.59,66733.0,76.7428,76.9606,76.624,76.8022,66733.0
2021-07-16 09:30:00,78.53,78.7,78.1,78.4,21548.0,77.7326,77.9009,77.307,77.604,21548.0
2021-07-16 10:00:00,78.48,78.49,77.5,77.5,12899.0,77.6832,77.693,76.7131,76.7131,12899.0
2021-07-16 10:30:00,77.41,77.68,77.19,77.55,13936.0,76.624,76.8913,76.4062,76.7626,13936.0
2021-07-16 11:00:00,77.59,77.61,77.13,77.36,11482.0,76.8022,76.822,76.3469,76.5745,11482.0
2021-07-16 11:30:00,77.37,77.7,77.37,77.51,15337.0,76.5844,76.9111,76.5844,76.723,15337.0
2021-07-16 12:00:00,77.47,77.52,77.2,77.38,8886.0,76.6834,76.7329,76.4161,76.5943,8886.0
2021-07-16 12:30:00,77.36,77.44,77.09,77.18,12117.0,76.5745,76.6537,76.3073,76.3964,12117.0
2021-07-16 13:00:00,77.14,77.14,76.69,76.77,13682.0,76.3568,76.3568,75.9113,75.9905,13682.0
2021-07-16 13:30:00,76.77,76.77,76.26,76.34,17512.0,75.9905,75.9905,75.4857,75.5649,17512.0
2021-07-16 14:00:00,76.27,76.35,76.06,76.14,12805.0,75.4956,75.5748,75.2877,75.3669,12805.0
2021-07-16 14:30:00,76.05,76.13,75.8,75.96,11691.0,75.2778,75.357,75.0304,75.1887,11691.0
2021-07-16 15:00:00,75.89,76.05,75.66,75.66,20058.0,75.1194,75.2778,74.8918,74.8918,20058.0
2021-07-16 15:30:00,75.74,75.75,74.89,75.54,139576.0,74.971,74.9809,74.1296,74.773,139576.0
2021-07-19 09:30:00,73.07,73.5,71.9,72.12,45361.0,72.3281,72.7537,71.17,71.3877,45361.0
2021-07-19 10:00:00,72.13,72.16,71.41,71.7,38564.0,71.3976,71.4273,70.6849,70.972,38564.0
2021-07-19 10:30:00,71.65,73.32,71.65,72.53,43720.0,70.9225,72.5755,70.9225,71.7936,43720.0
2021-07-19 11:00:00,72.55,73.12,72.43,72.91,17367.0,71.8134,72.3776,71.6946,72.1697,17367.0
2021-07-19 11:30:00,72.96,74.42,72.96,74.27,25193.0,72.2192,73.6644,72.2192,73.5159,25193.0
2021-07-19 12:00:00,74.37,74.37,73.23,73.32,29490.0,73.6149,73.6149,72.4865,72.5755,29490.0
2021-07-19 12:30:00,73.21,73.36,73.06,73.2,20783.0,72.4667,72.6151,72.3182,72.4568,20783.0
2021-07-19 13:00:00,73.26,73.46,72.86,72.96,21037.0,72.5162,72.7141,72.1202,72.2192,21037.0
2021-07-19 13:30:00,72.94,73.02,72.4,72.45,18926.0,72.1994,72.2786,71.6649,71.7144,18926.0
2021-07-19 14:00:00,72.51,72.91,72.35,72.5,26816.0,71.7738,72.1697,71.6154,71.7639,26816.0
2021-07-19 14:30:00,72.47,72.48,72.01,72.05,42540.0,71.7342,71.7441,71.2788,71.3184,42540.0
2021-07-19 15:00:00,72.09,72.2,71.71,71.85,33313.0,71.358,71.4669,70.9819,71.1205,33313.0
2021-07-19 15:30:00,71.84,72.1,71.74,72.05,143666.0,71.1106,71.3679,71.0116,71.3184,143666.0
2021-07-20 09:30:00,72.02,72.32,71.12,71.9,62130.0,71.2887,71.5857,70.3979,71.17,62130.0
2021-07-20 10:00:00,71.91,72.89,71.42,72.67,58171.0,71.1799,72.1499,70.6948,71.9321,58171.0
2021-07-20 10:30:00,72.67,73.16,72.4,73.16,46896.0,71.9321,72.4172,71.6649,72.4172,46896.0
2021-07-20 11:00:00,73.2,73.71,73.16,73.35,30631.0,72.4568,72.9616,72.4172,72.6052,30631.0
2021-07-20 11:30:00,73.3,74.0,73.08,73.94,15585.0,72.5557,73.2486,72.338,73.1892,15585.0
2021-07-20 12:00:00,73.94,73.94,73.49,73.66,33275.0,73.1892,73.1892,72.7438,72.9121,33275.0
2021-07-20 12:30:00,73.63,74.3,73.58,74.1,24618.0,72.8824,73.5456,72.8329,73.3476,24618.0
2021-07-20 13:00:00,74.12,74.2,73.7,73.8,23982.0,73.3674,73.4466,72.9517,73.0507,23982.0
2021-07-20 13:30:00,73.79,74.08,73.74,73.97,12249.0,73.0408,73.3278,72.9913,73.2189,12249.0
2021-07-20 14:00:00,73.98,74.33,73.93,74.27,30134.0,73.2288,73.5753,73.1793,73.5159,30134.0
2021-07-20 14:30:00,74.25,74.46,74.2,74.35,30828.0,73.4961,73.704,73.4466,73.5951,30828.0
2021-07-20 15:00:00,74.35,74.5,74.15,74.31,41311.0,73.5951,73.7436,73.3971,73.5555,41311.0
2021-07-20 15:30:00,74.29,74.63,74.01,74.04,166068.0,73.5357,73.8722,73.2585,73.2882,166068.0
2021-07-21 09:30:00,75.17,77.07,75.11,76.94,29298.0,74.4068,76.2875,74.3474,76.1588,29298.0
2021-07-21 10:00:00,77.03,77.7,76.59,76.7,92596.0,76.2479,76.9111,75.8123,75.9212,92596.0
2021-07-21 10:30:00,76.69,76.92,75.91,75.95,93834.0,75.9113,76.139,75.1392,75.1788,93834.0
2021-07-21 11:00:00,76.01,76.54,75.92,76.3,23290.0,75.2382,75.7628,75.1491,75.5253,23290.0
2021-07-21 11:30:00,76.35,76.75,76.32,76.64,13796.0,75.5748,75.9707,75.5451,75.8618,13796.0
2021-07-21 12:00:00,76.7,76.8,76.59,76.62,16437.0,75.9212,76.0202,75.8123,75.842,16437.0
2021-07-21 12:30:00,76.59,76.65,76.49,76.6,7642.0,75.8123,75.8717,75.7134,75.8222,7642.0
2021-07-21 13:00:00,76.71,77.11,76.68,77.11,12052.0,75.9311,76.3271,75.9014,76.3271,12052.0
2021-07-21 13:30:00,77.18,77.18,76.74,76.92,14003.0,76.3964,76.3964,75.9608,76.139,14003.0
2021-07-21 14:00:00,76.9,77.04,76.64,77.01,9627.0,76.1192,76.2578,75.8618,76.2281,9627.0
2021-07-21 14:30:00,76.98,76.98,76.83,76.86,7322.0,76.1984,76.1984,76.0499,76.0796,7322.0
2021-07-21 15:00:00,76.94,77.13,76.94,76.97,15850.0,76.1588,76.3469,76.1588,76.1885,15850.0
2021-07-21 15:30:00,77.01,77.64,77.01,77.61,112306.0,76.2281,76.8517,76.2281,76.822,112306.0
2021-07-22 09:30:00,76.99,77.64,76.25,77.19,51745.0,76.2083,76.8517,75.4758,76.4062,51745.0
2021-07-22 10:00:00,77.27,78.1,77.06,77.1,26766.0,76.4854,77.307,76.2776,76.3172,26766.0
2021-07-22 10:30:00,77.2,77.69,77.0,77.12,29376.0,76.4161,76.9012,76.2182,76.337,29376.0
2021-07-22 11:00:00,77.13,77.24,76.67,76.78,29820.0,76.3469,76.4557,75.8915,76.0004,29820.0
2021-07-22 11:30:00,76.83,77.46,76.75,76.87,35393.0,76.0499,76.6735,75.9707,76.0895,35393.0
2021-07-22 12:00:00,76.88,76.88,76.45,76.84,19720.0,76.0994,76.0994,75.6738,76.0598,19720.0
2021-07-22 12:30:00,76.88,77.1,76.73,77.02,15380.0,76.0994,76.3172,75.9509,76.238,15380.0
2021-07-22 13:00:00,76.93,77.39,76.93,77.31,14874.0,76.1489,76.6042,76.1489,76.525,14874.0
2021-07-22 13:30:00,77.48,77.57,77.29,77.57,9929.0,76.6933,76.7824,76.5052,76.7824,9929.0
2021-07-22 14:00:00,77.53,77.72,77.46,77.57,13307.0,76.7428,76.9309,76.6735,76.7824,13307.0
2021-07-22 14:30:00,77.58,77.71,77.25,77.71,18612.0,76.7923,76.921,76.4656,76.921,18612.0
2021-07-22 15:00:00,77.71,77.8,77.48,77.7,42617.0,76.921,77.0101,76.6933,76.9111,42617.0
2021-07-22 15:30:00,77.7,77.73,77.3,77.41,121063.0,76.9111,76.9408,76.5151,76.624,121063.0
2021-07-23 09:30:00,77.79,78.34,77.45,77.7,10982.0,77.0002,77.5446,76.6636,76.9111,10982.0
2021-07-23 10:00:00,77.98,77.98,77.25,77.93,14281.0,77.1882,77.1882,76.4656,77.1387,14281.0
2021-07-23 10:30:00,77.91,77.98,77.71,77.78,7333.0,77.1189,77.1882,76.921,76.9903,7333.0
2021-07-23 11:00:00,77.81,77.81,77.36,77.67,13508.0,77.02,77.02,76.5745,76.8814,13508.0
2021-07-23 11:30:00,77.65,77.74,77.21,77.22,11745.0,76.8616,76.9507,76.426,76.4359,11745.0
2021-07-23 12:00:00,77.21,77.6,77.21,77.38,5780.0,76.426,76.8121,76.426,76.5943,5780.0
2021-07-23 12:30:00,77.31,77.41,77.23,77.3,4297.0,76.525,76.624,76.4458,76.5151,4297.0
2021-07-23 13:00:00,77.39,77.55,77.34,77.54,4964.0,76.6042,76.7626,76.5547,76.7527,4964.0
2021-07-23 13:30:00,77.5,77.82,77.45,77.81,17724.0,76.7131,77.0299,76.6636,77.02,17724.0
2021-07-23 14:00:00,77.84,78.1,77.7,77.77,13167.0,77.0496,77.307,76.9111,76.9804,13167.0
2021-07-23 14:30:00,77.76,77.92,77.69,77.85,11928.0,76.9705,77.1288,76.9012,77.0595,11928.0
2021-07-23 15:00:00,77.82,77.91,77.58,77.72,13917.0,77.0299,77.1189,76.7923,76.9309,13917.0
2021-07-23 15:30:00,77.65,77.77,77.43,77.46,58470.0,76.8616,76.9804,76.6438,76.6735,58470.0
2021-07-26 09:30:00,77.19,78.07,76.82,77.73,12412.0,76.4062,77.2773,76.04,76.9408,12412.0
2021-07-26 10:00:00,77.65,78.54,77.64,78.25,9166.0,76.8616,77.7425,76.8517,77.4555,9166.0
2021-07-26 10:30:00,78.33,78.33,77.62,77.68,8727.0,77.5347,77.5347,76.8319,76.8913,8727.0
2021-07-26 11:00:00,77.54,77.71,77.46,77.47,7399.0,76.7527,76.921,76.6735,76.6834,7399.0
2021-07-26 11:30:00,77.56,77.9,77.56,77.69,7533.0,76.7725,77.109,76.7725,76.9012,7533.0
2021-07-26 12:00:00,77.49,77.73,77.41,77.7,4102.0,76.7032,76.9408,76.624,76.9111,4102.0
2021-07-26 12:30:00,77.83,77.9,77.63,77.63,4252.0,77.0398,77.109,76.8418,76.8418,4252.0
2021-07-26 13:00:00,77.66,78.01,77.52,78.01,14202.0,76.8715,77.2179,76.7329,77.2179,14202.0
2021-07-26 13:30:00,77.99,78.02,77.83,78.01,5071.0,77.1981,77.2278,77.0398,77.2179,5071.0
2021-07-26 14:00:00,78.04,78.36,77.9,78.34,12583.0,77.2476,77.5644,77.109,77.5446,12583.0
2021-07-26 14:30:00,78.3,78.44,78.18,78.19,17089.0,77.505,77.6436,77.3862,77.3961,17089.0
2021-07-26 15:00:00,78.27,78.59,78.21,78.48,11763.0,77.4753,77.792,77.4159,77.6832,11763.0
2021-07-26 15:30:00,78.48,78.71,78.41,78.62,62771.0,77.6832,77.9108,77.6139,77.8217,62771.0
2021-07-27 09:30:00,78.24,78.59,77.77,77.87,22093.0,77.4456,77.792,76.9804,77.0793,22093.0
2021-07-27 10:00:00,77.91,78.15,77.63,78.08,5780.0,77.1189,77.3565,76.8418,77.2872,5780.0
2021-07-27 10:30:00,77.96,78.05,77.66,77.86,7873.0,77.1684,77.2575,76.8715,77.0694,7873.0
2021-07-27 11:00:00,78.18,78.19,77.68,77.77,15989.0,77.3862,77.3961,76.8913,76.9804,15989.0
2021-07-27 11:30:00,77.72,77.77,77.41,77.67,13048.0,76.9309,76.9804,76.624,76.8814,13048.0
2021-07-27 12:00:00,77.58,77.71,77.34,77.63,10994.0,76.7923,76.921,76.5547,76.8418,10994.0
2021-07-27 12:30:00,77.78,77.94,77.64,77.81,3716.0,76.9903,77.1486,76.8517,77.02,3716.0
2021-07-27 13:00:00,77.84,78.13,77.8,78.0,16197.0,77.0496,77.3367,77.0101,77.208,16197.0
2021-07-27 13:30:00,78.0,78.37,77.96,78.25,19172.0,77.208,77.5743,77.1684,77.4555,19172.0
2021-07-27 14:00:00,78.21,78.79,78.13,78.78,28445.0,77.4159,77.99,77.3367,77.9801,28445.0
2021-07-27 14:30:00,78.75,78.85,78.55,78.77,11070.0,77.9504,78.0494,77.7524,77.9702,11070.0
2021-07-27 15:00:00,78.81,79.19,78.78,79.14,29908.0,78.0098,78.3859,77.9801,78.3364,29908.0
2021-07-27 15:30:00,79.14,79.16,78.79,78.85,59486.0,78.3364,78.3562,77.99,78.0494,59486.0
2021-07-28 09:30:00,79.4,79.75,77.91,78.17,11713.0,78.5938,78.9403,77.1189,77.3763,11713.0
2021-07-28 10:00:00,77.98,77.99,76.95,77.33,25770.0,77.1882,77.1981,76.1687,76.5448,25770.0
2021-07-28 10:30:00,77.33,77.65,77.0,77.62,18467.0,76.5448,76.8616,76.2182,76.8319,18467.0
2021-07-28 11:00:00,77.62,78.14,77.54,77.82,23677.0,76.8319,77.3466,76.7527,77.0299,23677.0
2021-07-28 11:30:00,77.82,78.32,77.66,78.16,16452.0,77.0299,77.5248,76.8715,77.3664,16452.0
2021-07-28 12:00:00,78.21,78.49,78.06,78.47,33389.0,77.4159,77.693,77.2674,77.6733,33389.0
2021-07-28 12:30:00,78.45,78.84,78.33,78.79,35505.0,77.6535,78.0395,77.5347,77.99,35505.0
2021-07-28 13:00:00,78.82,78.98,78.41,78.54,24688.0,78.0197,78.1781,77.6139,77.7425,24688.0
2021-07-28 13:30:00,78.48,78.77,78.42,78.76,9534.0,77.6832,77.9702,77.6238,77.9603,9534.0
2021-07-28 14:00:00,78.66,78.97,78.57,78.97,5565.0,77.8613,78.1682,77.7722,78.1682,5565.0
2021-07-28 14:30:00,79.11,79.56,79.05,79.42,23166.0,78.3068,78.7522,78.2474,78.6136,23166.0
2021-07-28 15:00:00,79.49,79.71,79.25,79.41,10281.0,78.6829,78.9007,78.4453,78.6037,10281.0
2021-07-28 15:30:00,79.41,79.51,78.97,79.08,85311.0,78.6037,78.7027,78.1682,78.2771,85311.0
2021-07-29 09:30:00,79.59,79.59,78.5,79.28,37864.0,78.7819,78.7819,77.7029,78.475,37864.0
2021-07-29 10:00:00,79.2,80.19,78.98,80.18,25730.0,78.3958,79.3758,78.1781,79.3659,25730.0
2021-07-29 10:30:00,80.24,81.12,80.22,80.93,34162.0,79.4253,80.2963,79.4055,80.1083,34162.0
2021-07-29 11:00:00,80.89,81.42,80.86,81.4,28489.0,80.0687,80.5933,80.039,80.5735,28489.0
2021-07-29 11:30:00,81.48,81.81,81.47,81.65,13133.0,80.6527,80.9793,80.6428,80.821,13133.0
2021-07-29 12:00:00,81.65,81.8,81.59,81.68,10280.0,80.821,80.9694,80.7616,80.8507,10280.0
2021-07-29 12:30:00,81.69,81.85,81.53,81.73,12119.0,80.8606,81.0189,80.7022,80.9002,12119.0
2021-07-29 13:00:00,81.76,81.96,81.74,81.9,12630.0,80.9298,81.1278,80.9101,81.0684,12630.0
2021-07-29 13:30:00,81.91,81.91,81.66,81.74,8502.0,81.0783,81.0783,80.8309,80.9101,8502.0
2021-07-29 14:00:00,81.73,81.81,81.28,81.51,9380.0,80.9002,80.9793,80.4547,80.6824,9380.0
2021-07-29 14:30:00,81.5,81.5,81.08,81.2,9378.0,80.6725,80.6725,80.2568,80.3755,9378.0
2021-07-29 15:00:00,81.14,81.15,80.85,80.85,11387.0,80.3161,80.326,80.0291,80.0291,11387.0
2021-07-29 15:30:00,80.87,81.05,80.73,81.02,74863.0,80.0489,80.2271,79.9103,80.1974,74863.0
2021-07-30 09:30:00,80.25,81.45,80.25,80.77,17225.0,79.4352,80.623,79.4352,79.9499,17225.0
2021-07-30 10:00:00,80.76,81.35,80.17,80.17,13298.0,79.94,80.524,79.356,79.356,13298.0
2021-07-30 10:30:00,80.34,80.73,80.01,80.01,9265.0,79.5243,79.9103,79.1976,79.1976,9265.0
2021-07-30 11:00:00,80.08,80.29,79.72,79.74,10046.0,79.2669,79.4748,78.9106,78.9304,10046.0
2021-07-30 11:30:00,79.75,80.06,79.64,79.94,9090.0,78.9403,79.2471,78.8314,79.1283,9090.0
2021-07-30 12:00:00,80.0,80.18,79.87,80.04,9174.0,79.1877,79.3659,79.059,79.2273,9174.0
2021-07-30 12:30:00,80.03,80.29,79.93,79.94,3930.0,79.2174,79.4748,79.1184,79.1283,3930.0
2021-07-30 13:00:00,79.82,80.17,79.67,80.04,8990.0,79.0095,79.356,78.8611,79.2273,8990.0
2021-07-30 13:30:00,80.16,80.32,80.07,80.17,11472.0,79.3461,79.5045,79.257,79.356,11472.0
2021-07-30 14:00:00,80.17,80.24,79.84,79.84,21001.0,79.356,79.4253,79.0293,79.0293,21001.0
2021-07-30 14:30:00,79.88,80.03,79.71,79.79,19345.0,79.0689,79.2174,78.9007,78.9798,19345.0
2021-07-30 15:00:00,79.81,80.1,79.67,79.81,12733.0,78.9996,79.2867,78.8611,78.9996,12733.0
2021-07-30 15:30:00,79.78,79.92,79.5,79.88,78423.0,78.97,79.1085,78.6928,79.0689,78423.0
2021-08-02 09:30:00,80.61,81.21,80.12,80.68,60270.0,79.7915,80.3854,79.3065,79.8608,60270.0
2021-08-02 10:00:00,80.61,80.76,79.65,79.78,29962.0,79.7915,79.94,78.8413,78.97,29962.0
2021-08-02 10:30:00,79.68,79.81,78.62,78.74,45463.0,78.871,78.9996,77.8217,77.9405,45463.0
2021-08-02 11:00:00,78.67,78.88,78.11,78.39,33573.0,77.8712,78.0791,77.3169,77.5941,33573.0
2021-08-02 11:30:00,78.36,78.5,77.93,77.94,25633.0,77.5644,77.7029,77.1387,77.1486,25633.0
2021-08-02 12:00:00,77.92,78.02,77.65,77.91,24303.0,77.1288,77.2278,76.8616,77.1189,24303.0
2021-08-02 12:30:00,77.84,78.1,77.75,77.76,35412.0,77.0496,77.307,76.9606,76.9705,35412.0
2021-08-02 13:00:00,77.81,77.87,77.45,77.77,35832.0,77.02,77.0793,76.6636,76.9804,35832.0
2021-08-02 13:30:00,77.82,77.93,77.64,77.82,18341.0,77.0299,77.1387,76.8517,77.0299,18341.0
2021-08-02 14:00:00,77.82,78.01,77.65,77.93,25171.0,77.0299,77.2179,76.8616,77.1387,25171.0
2021-08-02 14:30:00,77.91,78.12,77.65,77.95,23739.0,77.1189,77.3268,76.8616,77.1585,23739.0
2021-08-02 15:00:00,77.96,77.97,77.63,77.64,28167.0,77.1684,77.1783,76.8418,76.8517,28167.0
2021-08-02 15:30:00,77.68,77.68,77.19,77.38,97037.0,76.8913,76.8913,76.4062,76.5943,97037.0
2021-08-03 09:30:00,76.91,77.2,74.95,75.21,60387.0,76.1291,76.4161,74.189,74.4464,60387.0
2021-08-03 10:00:00,75.39,75.6,74.39,74.77,47826.0,74.6245,74.8324,73.6347,74.0108,47826.0
2021-08-03 10:30:00,74.67,75.03,74.16,74.16,56965.0,73.9118,74.2682,73.407,73.407,56965.0
2021-08-03 11:00:00,74.18,74.83,74.18,74.59,51428.0,73.4268,74.0702,73.4268,73.8326,51428.0
2021-08-03 11:30:00,74.67,74.88,74.43,74.72,44518.0,73.9118,74.1197,73.6743,73.9613,44518.0
2021-08-03 12:00:00,74.72,75.29,74.69,74.84,20980.0,73.9613,74.5255,73.9316,74.0801,20980.0
2021-08-03 12:30:00,74.81,74.93,74.61,74.74,11568.0,74.0504,74.1692,73.8524,73.9811,11568.0
2021-08-03 13:00:00,74.74,74.74,74.34,74.67,21839.0,73.9811,73.9811,73.5852,73.9118,21839.0
2021-08-03 13:30:00,74.63,75.35,74.5,75.23,17630.0,73.8722,74.5849,73.7436,74.4661,17630.0
2021-08-03 14:00:00,75.31,75.31,75.01,75.28,18456.0,74.5453,74.5453,74.2484,74.5156,18456.0
2021-08-03 14:30:00,75.36,75.58,75.16,75.4,28317.0,74.5948,74.8126,74.3969,74.6344,28317.0
2021-08-03 15:00:00,75.34,75.54,75.1,75.33,42568.0,74.575,74.773,74.3375,74.5651,42568.0
2021-08-03 15:30:00,75.33,75.94,75.33,75.82,85115.0,74.5651,75.1689,74.5651,75.0502,85115.0
2021-08-04 09:30:00,74.0,74.89,72.18,72.41,66291.0,73.2486,74.1296,71.4471,71.6748,66291.0
2021-08-04 10:00:00,72.46,73.2,72.41,72.82,51959.0,71.7243,72.4568,71.6748,72.0806,51959.0
2021-08-04 10:30:00,72.9,73.06,72.32,72.61,29913.0,72.1598,72.3182,71.5857,71.8728,29913.0
2021-08-04 11:00:00,72.65,75.21,72.6,74.81,156670.0,71.9123,74.4464,71.8629,74.0504,156670.0
2021-08-04 11:30:00,74.68,74.71,73.21,73.21,35286.0,73.9217,73.9514,72.4667,72.4667,35286.0
2021-08-04 12:00:00,73.31,73.4,72.48,72.69,55674.0,72.5656,72.6547,71.7441,71.9519,55674.0
2021-08-04 12:30:00,72.6,73.26,72.57,72.8,33040.0,71.8629,72.5162,71.8332,72.0608,33040.0
2021-08-04 13:00:00,72.74,73.17,72.42,72.47,30559.0,72.0014,72.4271,71.6847,71.7342,30559.0
2021-08-04 13:30:00,72.46,72.93,72.44,72.85,23550.0,71.7243,72.1895,71.7045,72.1103,23550.0
2021-08-04 14:00:00,72.88,73.23,72.78,73.06,30848.0,72.14,72.4865,72.041,72.3182,30848.0
2021-08-04 14:30:00,73.06,73.1,72.6,72.79,39084.0,72.3182,72.3578,71.8629,72.0509,39084.0
2021-08-04 15:00:00,72.79,72.82,72.47,72.82,39145.0,72.0509,72.0806,71.7342,72.0806,39145.0
2021-08-04 15:30:00,72.83,73.15,72.64,72.9,149688.0,72.0905,72.4073,71.9024,72.1598,149688.0
2021-08-05 09:30:00,73.54,74.79,73.1,74.34,26949.0,72.7933,74.0306,72.3578,73.5852,26949.0
2021-08-05 10:00:00,74.44,74.56,73.92,74.53,13142.0,73.6842,73.803,73.1695,73.7733,13142.0
2021-08-05 10:30:00,74.48,75.13,74.48,74.72,20983.0,73.7238,74.3672,73.7238,73.9613,20983.0
2021-08-05 11:00:00,74.77,75.54,74.66,75.47,20313.0,74.0108,74.773,73.9019,74.7037,20313.0
2021-08-05 11:30:00,75.53,75.55,74.9,75.04,12480.0,74.7631,74.7829,74.1395,74.2781,12480.0
2021-08-05 12:00:00,75.07,75.16,74.7,74.74,20913.0,74.3078,74.3969,73.9415,73.9811,20913.0
2021-08-05 12:30:00,74.77,74.86,74.35,74.4,16379.0,74.0108,74.0999,73.5951,73.6446,16379.0
2021-08-05 13:00:00,74.36,74.74,74.36,74.74,20634.0,73.605,73.9811,73.605,73.9811,20634.0
2021-08-05 13:30:00,74.77,75.13,74.72,75.02,18076.0,74.0108,74.3672,73.9613,74.2583,18076.0
2021-08-05 14:00:00,75.02,75.16,74.84,75.13,19463.0,74.2583,74.3969,74.0801,74.3672,19463.0
2021-08-05 14:30:00,75.17,75.19,74.78,74.79,13544.0,74.4068,74.4266,74.0207,74.0306,13544.0
2021-08-05 15:00:00,74.79,74.96,74.65,74.72,14727.0,74.0306,74.1989,73.892,73.9613,14727.0
2021-08-05 15:30:00,74.75,74.93,74.45,74.85,70819.0,73.991,74.1692,73.6941,74.09,70819.0
2021-08-06 09:30:00,74.89,75.5,74.01,74.87,39247.0,74.1296,74.7334,73.2585,74.1098,39247.0
2021-08-06 10:00:00,74.72,75.29,74.7,75.17,9137.0,73.9613,74.5255,73.9415,74.4068,9137.0
2021-08-06 10:30:00,75.23,75.68,75.12,75.26,13751.0,74.4661,74.9116,74.3573,74.4958,13751.0
2021-08-06 11:00:00,75.28,75.63,75.24,75.4,13584.0,74.5156,74.8621,74.476,74.6344,13584.0
2021-08-06 11:30:00,75.29,75.3,74.95,75.07,8346.0,74.5255,74.5354,74.189,74.3078,8346.0
2021-08-06 12:00:00,75.08,75.3,74.85,75.17,14134.0,74.3177,74.5354,74.09,74.4068,14134.0
2021-08-06 12:30:00,75.14,75.31,74.98,75.31,2695.0,74.3771,74.5453,74.2187,74.5453,2695.0
2021-08-06 13:00:00,75.35,75.47,75.3,75.34,3831.0,74.5849,74.7037,74.5354,74.575,3831.0
2021-08-06 13:30:00,75.33,75.48,75.28,75.48,6389.0,74.5651,74.7136,74.5156,74.7136,6389.0
2021-08-06 14:00:00,75.44,75.87,75.37,75.6,20914.0,74.674,75.0997,74.6047,74.8324,20914.0
2021-08-06 14:30:00,75.59,75.59,75.44,75.46,5753.0,74.8225,74.8225,74.674,74.6938,5753.0
2021-08-06 15:00:00,75.46,75.59,75.35,75.57,11935.0,74.6938,74.8225,74.5849,74.8027,11935.0
2021-08-06 15:30:00,75.56,75.72,75.29,75.35,72785.0,74.7928,74.9512,74.5255,74.5849,72785.0
2021-08-09 09:30:00,75.0,75.07,73.5,73.66,29257.0,74.2385,74.3078,72.7537,72.9121,29257.0
2021-08-09 10:00:00,73.73,73.85,73.02,73.51,40747.0,72.9814,73.1002,72.2786,72.7636,40747.0
2021-08-09 10:30:00,73.55,73.8,73.42,73.68,25540.0,72.8032,73.0507,72.6745,72.9319,25540.0
2021-08-09 11:00:00,73.73,74.31,73.68,74.27,15767.0,72.9814,73.5555,72.9319,73.5159,15767.0
2021-08-09 11:30:00,74.24,74.46,74.21,74.28,12587.0,73.4862,73.704,73.4565,73.5258,12587.0
2021-08-09 12:00:00,74.31,74.85,74.23,74.39,19480.0,73.5555,74.09,73.4763,73.6347,19480.0
2021-08-09 12:30:00,74.31,74.35,73.67,73.67,20368.0,73.5555,73.5951,72.922,72.922,20368.0
2021-08-09 13:00:00,73.8,73.9,73.58,73.71,17792.0,73.0507,73.1497,72.8329,72.9616,17792.0
2021-08-09 13:30:00,73.68,73.95,73.59,73.85,11435.0,72.9319,73.1991,72.8428,73.1002,11435.0
2021-08-09 14:00:00,73.83,74.17,73.77,74.17,15847.0,73.0804,73.4169,73.021,73.4169,15847.0
2021-08-09 14:30:00,74.19,74.39,74.15,74.35,15774.0,73.4367,73.6347,73.3971,73.5951,15774.0
2021-08-09 15:00:00,74.34,74.53,74.07,74.1,41194.0,73.5852,73.7733,73.3179,73.3476,41194.0
2021-08-09 15:30:00,74.14,74.39,73.93,73.98,77012.0,73.3872,73.6347,73.1793,73.2288,77012.0
2021-08-10 09:30:00,73.61,74.77,73.61,74.64,16918.0,72.8626,74.0108,72.8626,73.8821,16918.0
2021-08-10 10:00:00,74.6,74.99,74.37,74.56,14187.0,73.8425,74.2286,73.6149,73.803,14187.0
2021-08-10 10:30:00,74.58,74.91,74.29,74.52,28404.0,73.8227,74.1494,73.5357,73.7634,28404.0
2021-08-10 11:00:00,74.49,75.03,74.4,74.85,15889.0,73.7337,74.2682,73.6446,74.09,15889.0
2021-08-10 11:30:00,74.84,74.86,74.53,74.68,12370.0,74.0801,74.0999,73.7733,73.9217,12370.0
2021-08-10 12:00:00,74.71,74.71,74.44,74.44,10135.0,73.9514,73.9514,73.6842,73.6842,10135.0
2021-08-10 12:30:00,74.46,74.53,74.19,74.26,10264.0,73.704,73.7733,73.4367,73.506,10264.0
2021-08-10 13:00:00,74.26,74.68,74.24,74.6,10874.0,73.506,73.9217,73.4862,73.8425,10874.0
2021-08-10 13:30:00,74.63,74.78,74.54,74.66,17618.0,73.8722,74.0207,73.7832,73.9019,17618.0
2021-08-10 14:00:00,74.68,74.7,74.48,74.57,16382.0,73.9217,73.9415,73.7238,73.8129,16382.0
2021-08-10 14:30:00,74.6,74.76,74.54,74.71,19147.0,73.8425,74.0009,73.7832,73.9514,19147.0
2021-08-10 15:00:00,74.71,74.73,74.42,74.48,22871.0,73.9514,73.9712,73.6644,73.7238,22871.0
2021-08-10 15:30:00,74.49,74.67,74.26,74.65,120112.0,73.7337,73.9118,73.506,73.892,120112.0
2021-08-11 09:30:00,74.1,74.23,73.47,74.2,50670.0,73.3476,73.4763,72.724,73.4466,50670.0
2021-08-11 10:00:00,74.19,74.26,73.85,73.86,14358.0,73.4367,73.506,73.1002,73.1101,14358.0
2021-08-11 10:30:00,73.84,73.91,73.32,73.37,23329.0,73.0903,73.1596,72.5755,72.625,23329.0
2021-08-11 11:00:00,73.53,73.53,73.07,73.16,20796.0,72.7834,72.7834,72.3281,72.4172,20796.0
2021-08-11 11:30:00,73.14,73.4,73.04,73.2,14197.0,72.3974,72.6547,72.2984,72.4568,14197.0
2021-08-11 12:00:00,73.27,73.42,73.19,73.38,8925.0,72.5261,72.6745,72.4469,72.6349,8925.0
2021-08-11 12:30:00,73.35,73.69,73.35,73.63,7851.0,72.6052,72.9418,72.6052,72.8824,7851.0
2021-08-11 13:00:00,73.68,73.96,73.61,73.86,14165.0,72.9319,73.209,72.8626,73.1101,14165.0
2021-08-11 13:30:00,73.87,74.28,73.86,73.99,27055.0,73.12,73.5258,73.1101,73.2387,27055.0
2021-08-11 14:00:00,73.97,73.98,73.71,73.75,26396.0,73.2189,73.2288,72.9616,73.0012,26396.0
2021-08-11 14:30:00,73.76,73.82,73.61,73.72,17706.0,73.0111,73.0705,72.8626,72.9715,17706.0
2021-08-11 15:00:00,73.76,73.8,73.58,73.69,31850.0,73.0111,73.0507,72.8329,72.9418,31850.0
2021-08-11 15:30:00,73.67,73.9,73.44,73.64,101483.0,72.922,73.1497,72.6943,72.8923,101483.0
2021-08-12 09:30:00,73.2,73.32,72.15,72.24,27462.0,72.4568,72.5755,71.4174,71.5065,27462.0
2021-08-12 10:00:00,72.43,72.74,72.27,72.5,23829.0,71.6946,72.0014,71.5362,71.7639,23829.0
2021-08-12 10:30:00,72.55,72.62,72.31,72.37,21869.0,71.8134,71.8827,71.5758,71.6352,21869.0
2021-08-12 11:00:00,72.37,72.37,71.83,72.25,24872.0,71.6352,71.6352,71.1007,71.5164,24872.0
2021-08-12 11:30:00,72.19,72.35,72.12,72.16,8831.0,71.457,71.6154,71.3877,71.4273,8831.0
2021-08-12 12:00:00,72.18,72.69,72.07,72.55,10255.0,71.4471,71.9519,71.3382,71.8134,10255.0
2021-08-12 12:30:00,72.53,72.62,72.4,72.47,7587.0,71.7936,71.8827,71.6649,71.7342,7587.0
2021-08-12 13:00:00,72.48,72.48,72.19,72.25,6416.0,71.7441,71.7441,71.457,71.5164,6416.0
2021-08-12 13:30:00,72.19,72.39,71.91,72.26,19458.0,71.457,71.655,71.1799,71.5263,19458.0
2021-08-12 14:00:00,72.2,72.36,72.18,72.22,11150.0,71.4669,71.6253,71.4471,71.4867,11150.0
2021-08-12 14:30:00,72.21,72.39,72.17,72.31,30741.0,71.4768,71.655,71.4372,71.5758,30741.0
2021-08-12 15:00:00,72.31,72.52,72.3,72.38,29351.0,71.5758,71.7837,71.5659,71.6451,29351.0
2021-08-12 15:30:00,72.38,72.62,72.37,72.49,61709.0,71.6451,71.8827,71.6352,71.754,61709.0
2021-08-13 09:30:00,72.14,72.55,71.85,72.18,20548.0,71.4075,71.8134,71.1205,71.4471,20548.0
2021-08-13 10:00:00,72.13,72.26,72.02,72.11,12077.0,71.3976,71.5263,71.2887,71.3778,12077.0
2021-08-13 10:30:00,72.12,72.49,72.12,72.21,7353.0,71.3877,71.754,71.3877,71.4768,7353.0
2021-08-13 11:00:00,72.3,72.41,72.08,72.19,6400.0,71.5659,71.6748,71.3481,71.457,6400.0
2021-08-13 11:30:00,72.29,72.43,72.05,72.22,9504.0,71.556,71.6946,71.3184,71.4867,9504.0
2021-08-13 12:00:00,72.29,72.48,72.27,72.35,6300.0,71.556,71.7441,71.5362,71.6154,6300.0
2021-08-13 12:30:00,72.38,72.4,72.2,72.2,7885.0,71.6451,71.6649,71.4669,71.4669,7885.0
2021-08-13 13:00:00,72.22,72.39,72.16,72.35,7697.0,71.4867,71.655,71.4273,71.6154,7697.0
2021-08-13 13:30:00,72.38,72.44,72.29,72.35,13783.0,71.6451,71.7045,71.556,71.6154,13783.0
2021-08-13 14:00:00,72.4,72.41,72.11,72.2,21715.0,71.6649,71.6748,71.3778,71.4669,21715.0
2021-08-13 14:30:00,72.2,72.32,72.05,72.16,24724.0,71.4669,71.5857,71.3184,71.4273,24724.0
2021-08-13 15:00:00,72.11,72.15,71.98,72.03,27322.0,71.3778,71.4174,71.2491,71.2986,27322.0
2021-08-13 15:30:00,72.02,72.27,71.98,72.14,65359.0,71.2887,71.5362,71.2491,71.4075,65359.0
2021-08-16 09:30:00,72.02,72.41,71.38,71.49,56684.0,71.2887,71.6748,70.6552,70.7641,56684.0
2021-08-16 10:00:00,71.39,72.91,71.23,72.34,49639.0,70.6651,72.1697,70.5068,71.6055,49639.0
2021-08-16 10:30:00,72.26,72.55,71.86,71.99,33212.0,71.5263,71.8134,71.1304,71.259,33212.0
2021-08-16 11:00:00,72.09,72.48,71.88,72.37,29847.0,71.358,71.7441,71.1502,71.6352,29847.0
2021-08-16 11:30:00,72.38,72.69,72.37,72.51,18443.0,71.6451,71.9519,71.6352,71.7738,18443.0
2021-08-16 12:00:00,72.51,72.65,72.29,72.53,20733.0,71.7738,71.9123,71.556,71.7936,20733.0
2021-08-16 12:30:00,72.5,72.67,72.44,72.53,12761.0,71.7639,71.9321,71.7045,71.7936,12761.0
2021-08-16 13:00:00,72.56,72.63,72.49,72.51,17834.0,71.8233,71.8925,71.754,71.7738,17834.0
2021-08-16 13:30:00,72.53,72.76,72.5,72.7,9958.0,71.7936,72.0212,71.7639,71.9618,9958.0
2021-08-16 14:00:00,72.74,72.84,72.5,72.51,12538.0,72.0014,72.1004,71.7639,71.7738,12538.0
2021-08-16 14:30:00,72.53,72.73,72.5,72.56,7117.0,71.7936,71.9915,71.7639,71.8233,7117.0
2021-08-16 15:00:00,72.54,72.7,72.33,72.37,42485.0,71.8035,71.9618,71.5956,71.6352,42485.0
2021-08-16 15:30:00,72.38,72.5,72.1,72.23,118208.0,71.6451,71.7639,71.3679,71.4966,118208.0
2021-08-17 09:30:00,71.37,71.59,70.58,70.92,31383.0,70.6453,70.8631,69.8634,70.1999,31383.0
2021-08-17 10:00:00,70.92,71.51,70.81,71.39,13760.0,70.1999,70.7839,70.091,70.6651,13760.0
2021-08-17 10:30:00,71.43,71.43,70.51,70.51,35011.0,70.7047,70.7047,69.7941,69.7941,35011.0
2021-08-17 11:00:00,70.49,70.49,70.06,70.24,24386.0,69.7743,69.7743,69.3486,69.5268,24386.0
2021-08-17 11:30:00,70.18,70.65,70.15,70.56,29027.0,69.4674,69.9327,69.4377,69.8436,29027.0
2021-08-17 12:00:00,70.54,70.92,70.47,70.91,27862.0,69.8238,70.1999,69.7545,70.19,27862.0
2021-08-17 12:30:00,70.9,70.94,70.6,70.6,316731.0,70.1801,70.2197,69.8832,69.8832,316731.0
2021-08-17 13:00:00,70.61,71.23,70.57,71.16,30714.0,69.8931,70.5068,69.8535,70.4375,30714.0
2021-08-17 13:30:00,71.11,71.23,70.93,71.21,15523.0,70.388,70.5068,70.2098,70.487,15523.0
2021-08-17 14:00:00,71.23,71.3,71.04,71.06,10922.0,70.5068,70.5761,70.3187,70.3385,10922.0
2021-08-17 14:30:00,71.05,71.78,71.01,71.78,34909.0,70.3286,71.0512,70.289,71.0512,34909.0
2021-08-17 15:00:00,71.75,71.83,71.3,71.3,45221.0,71.0215,71.1007,70.5761,70.5761,45221.0
2021-08-17 15:30:00,71.36,71.54,71.24,71.46,120591.0,70.6354,70.8136,70.5167,70.7344,120591.0
2021-08-18 09:30:00,71.24,71.24,69.81,70.28,43562.0,70.5167,70.5167,69.1012,69.5664,43562.0
2021-08-18 10:00:00,70.38,70.38,69.95,70.1,38343.0,69.6654,69.6654,69.2398,69.3882,38343.0
2021-08-18 10:30:00,70.12,71.11,69.95,70.97,32228.0,69.408,70.388,69.2398,70.2494,32228.0
2021-08-18 11:00:00,70.97,71.18,70.83,71.05,49871.0,70.2494,70.4573,70.1108,70.3286,49871.0
2021-08-18 11:30:00,71.06,71.16,70.91,71.04,21426.0,70.3385,70.4375,70.19,70.3187,21426.0
2021-08-18 12:00:00,71.09,71.15,70.73,70.74,15747.0,70.3682,70.4276,70.0118,70.0217,15747.0
2021-08-18 12:30:00,70.77,71.08,70.73,71.0,21555.0,70.0514,70.3583,70.0118,70.2791,21555.0
2021-08-18 13:00:00,70.98,71.2,70.93,71.14,18468.0,70.2593,70.4771,70.2098,70.4177,18468.0
2021-08-18 13:30:00,71.12,71.15,70.92,71.0,12210.0,70.3979,70.4276,70.1999,70.2791,12210.0
2021-08-18 14:00:00,70.98,71.07,70.5,70.87,23689.0,70.2593,70.3484,69.7842,70.1504,23689.0
2021-08-18 14:30:00,70.78,71.09,70.78,71.06,30378.0,70.0613,70.3682,70.0613,70.3385,30378.0
2021-08-18 15:00:00,71.08,71.1,70.75,70.86,35825.0,70.3583,70.3781,70.0316,70.1405,35825.0
2021-08-18 15:30:00,70.83,70.85,70.36,70.41,118693.0,70.1108,70.1306,69.6456,69.6951,118693.0
2021-08-19 09:30:00,69.79,69.88,68.91,69.31,44853.0,69.0814,69.1705,68.2103,68.6063,44853.0
2021-08-19 10:00:00,69.28,69.61,68.81,68.81,30723.0,68.5766,68.9032,68.1113,68.1113,30723.0
2021-08-19 10:30:00,68.87,68.9,68.05,68.44,41699.0,68.1707,68.2004,67.3591,67.7451,41699.0
2021-08-19 11:00:00,68.44,68.44,67.7,67.74,37398.0,67.7451,67.7451,67.0126,67.0522,37398.0
2021-08-19 11:30:00,67.81,68.35,67.71,68.32,23847.0,67.1215,67.656,67.0225,67.6263,23847.0
2021-08-19 12:00:00,68.31,68.45,68.08,68.27,12635.0,67.6164,67.755,67.3887,67.5768,12635.0
2021-08-19 12:30:00,68.3,68.39,68.13,68.34,29438.0,67.6065,67.6956,67.4382,67.6461,29438.0
2021-08-19 13:00:00,68.33,68.33,67.9,67.9,18539.0,67.6362,67.6362,67.2106,67.2106,18539.0
2021-08-19 13:30:00,67.92,68.33,67.86,68.0,19716.0,67.2304,67.6362,67.171,67.3096,19716.0
2021-08-19 14:00:00,68.04,68.58,68.04,68.42,36192.0,67.3492,67.8837,67.3492,67.7253,36192.0
2021-08-19 14:30:00,68.43,68.84,68.3,68.75,50571.0,67.7352,68.141,67.6065,68.0519,50571.0
2021-08-19 15:00:00,68.76,69.09,68.76,69.05,26912.0,68.0618,68.3885,68.0618,68.3489,26912.0
2021-08-19 15:30:00,69.08,69.33,69.02,69.26,113919.0,68.3786,68.6261,68.3192,68.5568,113919.0
2021-08-20 09:30:00,68.61,68.82,68.11,68.52,37424.0,67.9134,68.1212,67.4184,67.8243,37424.0
2021-08-20 10:00:00,68.51,69.11,68.5,68.94,19717.0,67.8144,68.4083,67.8045,68.24,19717.0
2021-08-20 10:30:00,68.99,69.52,68.98,69.5,19368.0,68.2895,68.8141,68.2796,68.7943,19368.0
2021-08-20 11:00:00,69.41,69.43,69.13,69.41,15170.0,68.7052,68.725,68.4281,68.7052,15170.0
2021-08-20 11:30:00,69.41,69.82,69.4,69.73,12465.0,68.7052,69.1111,68.6953,69.022,12465.0
2021-08-20 12:00:00,69.8,69.88,69.7,69.82,16093.0,69.0913,69.1705,68.9923,69.1111,16093.0
2021-08-20 12:30:00,69.83,70.06,69.74,69.76,13720.0,69.121,69.3486,69.0319,69.0517,13720.0
2021-08-20 13:00:00,69.82,69.93,69.75,69.76,9973.0,69.1111,69.22,69.0418,69.0517,9973.0
2021-08-20 13:30:00,69.76,69.87,69.66,69.69,11681.0,69.0517,69.1606,68.9527,68.9824,11681.0
2021-08-20 14:00:00,69.72,69.87,69.69,69.72,21689.0,69.0121,69.1606,68.9824,69.0121,21689.0
2021-08-20 14:30:00,69.75,69.8,69.54,69.75,16319.0,69.0418,69.0913,68.8339,69.0418,16319.0
2021-08-20 15:00:00,69.76,69.88,69.7,69.87,18885.0,69.0517,69.1705,68.9923,69.1606,18885.0
2021-08-20 15:30:00,69.89,70.23,69.88,70.16,111324.0,69.1804,69.5169,69.1705,69.4476,111324.0
2021-08-23 09:30:00,70.24,71.77,70.16,71.47,30159.0,69.5268,71.0413,69.4476,70.7443,30159.0
2021-08-23 10:00:00,71.38,71.47,70.86,71.0,13847.0,70.6552,70.7443,70.1405,70.2791,13847.0
2021-08-23 10:30:00,70.89,70.98,70.67,70.74,14711.0,70.1702,70.2593,69.9524,70.0217,14711.0
2021-08-23 11:00:00,70.81,71.1,70.74,70.92,13281.0,70.091,70.3781,70.0217,70.1999,13281.0
2021-08-23 11:30:00,70.99,71.03,70.72,70.83,11647.0,70.2692,70.3088,70.0019,70.1108,11647.0
2021-08-23 12:00:00,70.87,71.05,70.84,70.97,14410.0,70.1504,70.3286,70.1207,70.2494,14410.0
2021-08-23 12:30:00,70.99,71.31,70.97,71.23,14434.0,70.2692,70.586,70.2494,70.5068,14434.0
2021-08-23 13:00:00,71.28,71.31,71.2,71.28,11241.0,70.5563,70.586,70.4771,70.5563,11241.0
2021-08-23 13:30:00,71.28,71.31,71.1,71.2,10403.0,70.5563,70.586,70.3781,70.4771,10403.0
2021-08-23 14:00:00,71.21,71.73,71.21,71.67,21308.0,70.487,71.0017,70.487,70.9423,21308.0
2021-08-23 14:30:00,71.72,71.73,71.57,71.64,19790.0,70.9918,71.0017,70.8433,70.9126,19790.0
2021-08-23 15:00:00,71.67,71.67,71.17,71.44,51100.0,70.9423,70.9423,70.4474,70.7146,51100.0
2021-08-23 15:30:00,71.46,71.61,71.36,71.46,70401.0,70.7344,70.8829,70.6354,70.7344,70401.0
2021-08-24 09:30:00,72.27,73.6,72.02,73.55,48998.0,71.5362,72.8527,71.2887,72.8032,48998.0
2021-08-24 10:00:00,73.57,73.73,73.28,73.73,77556.0,72.823,72.9814,72.5359,72.9814,77556.0
2021-08-24 10:30:00,73.8,74.4,73.67,74.37,55490.0,73.0507,73.6446,72.922,73.6149,55490.0
2021-08-24 11:00:00,74.37,74.55,74.28,74.44,46867.0,73.6149,73.7931,73.5258,73.6842,46867.0
2021-08-24 11:30:00,74.44,74.45,74.22,74.35,40505.0,73.6842,73.6941,73.4664,73.5951,40505.0
2021-08-24 12:00:00,74.37,74.38,74.15,74.18,24420.0,73.6149,73.6248,73.3971,73.4268,24420.0
2021-08-24 12:30:00,74.19,74.79,74.19,74.79,25910.0,73.4367,74.0306,73.4367,74.0306,25910.0
2021-08-24 13:00:00,74.81,75.21,74.74,75.17,66513.0,74.0504,74.4464,73.9811,74.4068,66513.0
2021-08-24 13:30:00,75.18,75.39,75.07,75.31,24305.0,74.4167,74.6245,74.3078,74.5453,24305.0
2021-08-24 14:00:00,75.31,75.39,74.93,75.12,25619.0,74.5453,74.6245,74.1692,74.3573,25619.0
2021-08-24 14:30:00,75.13,75.15,74.91,74.97,22347.0,74.3672,74.387,74.1494,74.2088,22347.0
2021-08-24 15:00:00,74.95,74.95,74.52,74.6,21832.0,74.189,74.189,73.7634,73.8425,21832.0
2021-08-24 15:30:00,74.63,74.8,74.49,74.76,87863.0,73.8722,74.0405,73.7337,74.0009,87863.0
2021-08-25 09:30:00,75.05,75.25,73.73,75.1,14854.0,74.288,74.4859,72.9814,74.3375,14854.0
2021-08-25 10:00:00,75.23,75.23,74.45,74.93,13403.0,74.4661,74.4661,73.6941,74.1692,13403.0
2021-08-25 10:30:00,75.01,75.26,74.91,75.04,17109.0,74.2484,74.4958,74.1494,74.2781,17109.0
2021-08-25 11:00:00,75.01,75.01,74.77,74.78,18937.0,74.2484,74.2484,74.0108,74.0207,18937.0
2021-08-25 11:30:00,74.81,75.02,74.78,74.95,11018.0,74.0504,74.2583,74.0207,74.189,11018.0
2021-08-25 12:00:00,74.91,75.07,74.91,74.99,12651.0,74.1494,74.3078,74.1494,74.2286,12651.0
2021-08-25 12:30:00,74.99,75.01,74.86,74.95,17350.0,74.2286,74.2484,74.0999,74.189,17350.0
2021-08-25 13:00:00,74.96,75.16,74.91,75.14,12624.0,74.1989,74.3969,74.1494,74.3771,12624.0
2021-08-25 13:30:00,75.15,75.19,74.92,74.94,10456.0,74.387,74.4266,74.1593,74.1791,10456.0
2021-08-25 14:00:00,74.96,75.21,74.95,75.16,15575.0,74.1989,74.4464,74.189,74.3969,15575.0
2021-08-25 14:30:00,75.17,75.17,74.97,75.11,17880.0,74.4068,74.4068,74.2088,74.3474,17880.0
2021-08-25 15:00:00,75.1,75.16,74.97,75.05,26753.0,74.3375,74.3969,74.2088,74.288,26753.0
2021-08-25 15:30:00,75.08,75.17,74.97,75.09,57892.0,74.3177,74.4068,74.2088,74.3276,57892.0
2021-08-26 09:30:00,74.41,74.7,74.02,74.66,17452.0,73.6545,73.9415,73.2684,73.9019,17452.0
2021-08-26 10:00:00,74.57,74.99,74.21,74.43,15764.0,73.8129,74.2286,73.4565,73.6743,15764.0
2021-08-26 10:30:00,74.41,74.62,73.78,73.96,13686.0,73.6545,73.8623,73.0309,73.209,13686.0
2021-08-26 11:00:00,73.88,73.97,73.58,73.77,16256.0,73.1299,73.2189,72.8329,73.021,16256.0
2021-08-26 11:30:00,73.71,73.93,73.56,73.62,5507.0,72.9616,73.1793,72.8131,72.8725,5507.0
2021-08-26 12:00:00,73.63,73.68,73.48,73.59,12189.0,72.8824,72.9319,72.7339,72.8428,12189.0
2021-08-26 12:30:00,73.62,73.67,73.29,73.36,5875.0,72.8725,72.922,72.5458,72.6151,5875.0
2021-08-26 13:00:00,73.34,73.42,73.23,73.33,7952.0,72.5953,72.6745,72.4865,72.5854,7952.0
2021-08-26 13:30:00,73.4,73.57,73.35,73.57,7059.0,72.6547,72.823,72.6052,72.823,7059.0
2021-08-26 14:00:00,73.55,73.65,73.18,73.18,35311.0,72.8032,72.9022,72.437,72.437,35311.0
2021-08-26 14:30:00,73.21,73.22,72.72,72.72,10607.0,72.4667,72.4766,71.9816,71.9816,10607.0
2021-08-26 15:00:00,72.76,73.08,72.67,73.02,13346.0,72.0212,72.338,71.9321,72.2786,13346.0
2021-08-26 15:30:00,73.05,73.24,73.01,73.16,49440.0,72.3083,72.4964,72.2687,72.4172,49440.0
2021-08-27 09:30:00,73.06,74.08,73.06,73.65,33152.0,72.3182,73.3278,72.3182,72.9022,33152.0
2021-08-27 10:00:00,73.58,74.12,73.54,74.07,20151.0,72.8329,73.3674,72.7933,73.3179,20151.0
2021-08-27 10:30:00,74.07,74.7,73.88,74.66,15253.0,73.3179,73.9415,73.1299,73.9019,15253.0
2021-08-27 11:00:00,74.68,74.75,74.36,74.6,11428.0,73.9217,73.991,73.605,73.8425,11428.0
2021-08-27 11:30:00,74.63,75.08,74.61,75.0,16103.0,73.8722,74.3177,73.8524,74.2385,16103.0
2021-08-27 12:00:00,75.07,75.23,74.98,75.11,11808.0,74.3078,74.4661,74.2187,74.3474,11808.0
2021-08-27 12:30:00,75.11,75.16,75.02,75.02,7226.0,74.3474,74.3969,74.2583,74.2583,7226.0
2021-08-27 13:00:00,75.0,75.04,74.75,74.9,19487.0,74.2385,74.2781,73.991,74.1395,19487.0
2021-08-27 13:30:00,74.9,74.99,74.77,74.94,26566.0,74.1395,74.2286,74.0108,74.1791,26566.0
2021-08-27 14:00:00,74.96,74.96,74.66,74.75,14515.0,74.1989,74.1989,73.9019,73.991,14515.0
2021-08-27 14:30:00,74.75,74.91,74.72,74.91,27833.0,73.991,74.1494,73.9613,74.1494,27833.0
2021-08-27 15:00:00,74.92,74.93,74.75,74.82,17832.0,74.1593,74.1692,73.991,74.0603,17832.0
2021-08-27 15:30:00,74.83,74.84,74.49,74.52,55218.0,74.0702,74.0801,73.7337,73.7634,55218.0
2021-08-30 09:30:00,74.88,74.88,73.48,74.34,25349.0,74.1197,74.1197,72.7339,73.5852,25349.0
2021-08-30 10:00:00,74.19,74.25,73.62,73.83,11294.0,73.4367,73.4961,72.8725,73.0804,11294.0
2021-08-30 10:30:00,73.78,74.18,73.61,74.16,16953.0,73.0309,73.4268,72.8626,73.407,16953.0
2021-08-30 11:00:00,74.16,74.16,73.79,73.86,5463.0,73.407,73.407,73.0408,73.1101,5463.0
2021-08-30 11:30:00,73.81,73.89,73.68,73.79,8344.0,73.0606,73.1398,72.9319,73.0408,8344.0
2021-08-30 12:00:00,73.88,73.89,73.73,73.85,3051.0,73.1299,73.1398,72.9814,73.1002,3051.0
2021-08-30 12:30:00,73.84,73.96,73.71,73.79,6412.0,73.0903,73.209,72.9616,73.0408,6412.0
2021-08-30 13:00:00,73.71,73.77,73.67,73.71,6725.0,72.9616,73.021,72.922,72.9616,6725.0
2021-08-30 13:30:00,73.73,73.92,73.72,73.83,10512.0,72.9814,73.1695,72.9715,73.0804,10512.0
2021-08-30 14:00:00,73.86,73.88,73.63,73.71,7614.0,73.1101,73.1299,72.8824,72.9616,7614.0
2021-08-30 14:30:00,73.7,73.94,73.63,73.8,8221.0,72.9517,73.1892,72.8824,73.0507,8221.0
2021-08-30 15:00:00,73.87,73.92,73.52,73.53,10530.0,73.12,73.1695,72.7735,72.7834,10530.0
2021-08-30 15:30:00,73.51,73.62,73.43,73.43,49936.0,72.7636,72.8725,72.6844,72.6844,49936.0
2021-08-31 09:30:00,73.12,73.86,72.85,73.08,16506.0,72.3776,73.1101,72.1103,72.338,16506.0
2021-08-31 10:00:00,73.15,73.63,73.0,73.19,12855.0,72.4073,72.8824,72.2588,72.4469,12855.0
2021-08-31 10:30:00,73.17,73.23,72.79,72.92,14607.0,72.4271,72.4865,72.0509,72.1796,14607.0
2021-08-31 11:00:00,72.97,73.36,72.91,73.31,9251.0,72.2291,72.6151,72.1697,72.5656,9251.0
2021-08-31 11:30:00,73.36,73.69,73.26,73.58,6004.0,72.6151,72.9418,72.5162,72.8329,6004.0
2021-08-31 12:00:00,73.57,73.66,73.39,73.53,5215.0,72.823,72.9121,72.6448,72.7834,5215.0
2021-08-31 12:30:00,73.53,73.73,73.47,73.72,5610.0,72.7834,72.9814,72.724,72.9715,5610.0
2021-08-31 13:00:00,73.65,73.75,73.58,73.63,3797.0,72.9022,73.0012,72.8329,72.8824,3797.0
2021-08-31 13:30:00,73.61,73.75,73.55,73.73,4175.0,72.8626,73.0012,72.8032,72.9814,4175.0
2021-08-31 14:00:00,73.73,73.77,73.55,73.55,5849.0,72.9814,73.021,72.8032,72.8032,5849.0
2021-08-31 14:30:00,73.58,73.58,73.36,73.5,5039.0,72.8329,72.8329,72.6151,72.7537,5039.0
2021-08-31 15:00:00,73.47,73.49,73.29,73.45,9389.0,72.724,72.7438,72.5458,72.7042,9389.0
2021-08-31 15:30:00,73.42,73.6,73.22,73.56,36977.0,72.6745,72.8527,72.4766,72.8131,36977.0
2021-09-01 09:30:00,73.9,74.27,73.15,73.3,16757.0,73.1497,73.5159,72.4073,72.5557,16757.0
2021-09-01 10:00:00,73.4,73.84,73.36,73.84,7371.0,72.6547,73.0903,72.6151,73.0903,7371.0
2021-09-01 10:30:00,73.91,74.08,73.8,74.0,18031.0,73.1596,73.3278,73.0507,73.2486,18031.0
2021-09-01 11:00:00,73.98,73.99,73.67,73.78,13275.0,73.2288,73.2387,72.922,73.0309,13275.0
2021-09-01 11:30:00,73.78,73.81,73.43,73.43,7000.0,73.0309,73.0606,72.6844,72.6844,7000.0
2021-09-01 12:00:00,73.42,73.53,73.32,73.53,10917.0,72.6745,72.7834,72.5755,72.7834,10917.0
2021-09-01 12:30:00,73.64,73.71,73.63,73.69,3114.0,72.8923,72.9616,72.8824,72.9418,3114.0
2021-09-01 13:00:00,73.68,73.71,73.49,73.57,6187.0,72.9319,72.9616,72.7438,72.823,6187.0
2021-09-01 13:30:00,73.59,73.61,73.48,73.48,5405.0,72.8428,72.8626,72.7339,72.7339,5405.0
2021-09-01 14:00:00,73.51,73.52,73.22,73.35,8953.0,72.7636,72.7735,72.4766,72.6052,8953.0
2021-09-01 14:30:00,73.34,73.51,73.29,73.48,7457.0,72.5953,72.7636,72.5458,72.7339,7457.0
2021-09-01 15:00:00,73.47,73.49,73.32,73.38,11389.0,72.724,72.7438,72.5755,72.6349,11389.0
2021-09-01 15:30:00,73.38,73.63,73.29,73.34,74753.0,72.6349,72.8824,72.5458,72.5953,74753.0
2021-09-02 09:30:00,73.73,73.73,72.96,73.29,15530.0,72.9814,72.9814,72.2192,72.5458,15530.0
2021-09-02 10:00:00,73.45,73.68,73.16,73.68,13984.0,72.7042,72.9319,72.4172,72.9319,13984.0
2021-09-02 10:30:00,73.65,74.15,73.65,74.1,13671.0,72.9022,73.3971,72.9022,73.3476,13671.0
2021-09-02 11:00:00,74.24,74.69,74.17,74.51,18452.0,73.4862,73.9316,73.4169,73.7535,18452.0
2021-09-02 11:30:00,74.51,74.85,74.44,74.79,16668.0,73.7535,74.09,73.6842,74.0306,16668.0
2021-09-02 12:00:00,74.8,74.8,74.51,74.74,13731.0,74.0405,74.0405,73.7535,73.9811,13731.0
2021-09-02 12:30:00,74.77,74.81,74.55,74.61,7819.0,74.0108,74.0504,73.7931,73.8524,7819.0
2021-09-02 13:00:00,74.62,74.65,74.34,74.34,20174.0,73.8623,73.892,73.5852,73.5852,20174.0
2021-09-02 13:30:00,74.28,74.41,74.2,74.37,17498.0,73.5258,73.6545,73.4466,73.6149,17498.0
2021-09-02 14:00:00,74.34,74.37,74.18,74.22,21939.0,73.5852,73.6149,73.4268,73.4664,21939.0
2021-09-02 14:30:00,74.2,74.28,74.1,74.14,10198.0,73.4466,73.5258,73.3476,73.3872,10198.0
2021-09-02 15:00:00,74.13,74.18,73.83,73.88,9204.0,73.3773,73.4268,73.0804,73.1299,9204.0
2021-09-02 15:30:00,73.83,73.93,73.68,73.77,38487.0,73.0804,73.1793,72.9319,73.021,38487.0
2021-09-03 09:30:00,73.06,73.7,73.02,73.33,6516.0,72.3182,72.9517,72.2786,72.5854,6516.0
2021-09-03 10:00:00,73.21,73.44,72.8,72.88,9859.0,72.4667,72.6943,72.0608,72.14,9859.0
2021-09-03 10:30:00,72.89,72.94,72.18,72.33,11655.0,72.1499,72.1994,71.4471,71.5956,11655.0
2021-09-03 11:00:00,72.38,72.46,71.66,71.69,9500.0,71.6451,71.7243,70.9324,70.9621,9500.0
2021-09-03 11:30:00,71.7,71.79,71.46,71.46,12318.0,70.972,71.0611,70.7344,70.7344,12318.0
2021-09-03 12:00:00,71.5,71.5,71.09,71.23,6201.0,70.774,70.774,70.3682,70.5068,6201.0
2021-09-03 12:30:00,71.2,71.47,71.14,71.42,6265.0,70.4771,70.7443,70.4177,70.6948,6265.0
2021-09-03 13:00:00,71.54,71.83,71.53,71.77,5898.0,70.8136,71.1007,70.8037,71.0413,5898.0
2021-09-03 13:30:00,71.76,71.81,71.7,71.8,3471.0,71.0314,71.0809,70.972,71.071,3471.0
2021-09-03 14:00:00,71.86,72.1,71.77,71.84,10659.0,71.1304,71.3679,71.0413,71.1106,10659.0
2021-09-03 14:30:00,71.83,71.86,71.57,71.62,12001.0,71.1007,71.1304,70.8433,70.8928,12001.0
2021-09-03 15:00:00,71.61,71.72,71.53,71.53,10313.0,70.8829,70.9918,70.8037,70.8037,10313.0
2021-09-03 15:30:00,71.58,71.75,71.44,71.61,55361.0,70.8532,71.0215,70.7146,70.8829,55361.0
2021-09-07 09:30:00,71.14,72.1,71.11,71.68,10452.0,70.4177,71.3679,70.388,70.9522,10452.0
2021-09-07 10:00:00,71.82,72.01,71.57,71.89,12202.0,71.0908,71.2788,70.8433,71.1601,12202.0
2021-09-07 10:30:00,71.83,71.83,71.25,71.33,9388.0,71.1007,71.1007,70.5266,70.6057,9388.0
2021-09-07 11:00:00,71.37,71.51,71.25,71.46,10958.0,70.6453,70.7839,70.5266,70.7344,10958.0
2021-09-07 11:30:00,71.39,71.65,71.38,71.54,7380.0,70.6651,70.9225,70.6552,70.8136,7380.0
2021-09-07 12:00:00,71.55,71.74,71.51,71.51,7847.0,70.8235,71.0116,70.7839,70.7839,7847.0
2021-09-07 12:30:00,71.54,71.85,71.44,71.85,14121.0,70.8136,71.1205,70.7146,71.1205,14121.0
2021-09-07 13:00:00,71.78,71.86,71.68,71.69,5018.0,71.0512,71.1304,70.9522,70.9621,5018.0
2021-09-07 13:30:00,71.7,72.05,71.66,71.92,16171.0,70.972,71.3184,70.9324,71.1898,16171.0
2021-09-07 14:00:00,71.93,71.99,71.75,71.75,7882.0,71.1997,71.259,71.0215,71.0215,7882.0
2021-09-07 14:30:00,71.78,71.96,71.74,71.93,8097.0,71.0512,71.2294,71.0116,71.1997,8097.0
2021-09-07 15:00:00,71.93,72.0,71.87,71.97,9464.0,71.1997,71.2689,71.1403,71.2393,9464.0
2021-09-07 15:30:00,71.94,72.05,71.78,71.88,48762.0,71.2096,71.3184,71.0512,71.1502,48762.0
2021-09-08 09:30:00,72.0,72.33,71.72,72.08,21421.0,71.2689,71.5956,70.9918,71.3481,21421.0
2021-09-08 10:00:00,72.07,72.13,71.46,71.46,11410.0,71.3382,71.3976,70.7344,70.7344,11410.0
2021-09-08 10:30:00,71.47,71.55,70.5,70.69,18533.0,70.7443,70.8235,69.7842,69.9722,18533.0
2021-09-08 11:00:00,70.71,71.04,70.69,70.69,10795.0,69.992,70.3187,69.9722,69.9722,10795.0
2021-09-08 11:30:00,70.63,70.73,70.3,70.38,13894.0,69.9129,70.0118,69.5862,69.6654,13894.0
2021-09-08 12:00:00,70.36,70.7,70.34,70.63,19857.0,69.6456,69.9821,69.6258,69.9129,19857.0
2021-09-08 12:30:00,70.62,70.8,70.57,70.65,7348.0,69.903,70.0811,69.8535,69.9327,7348.0
2021-09-08 13:00:00,70.67,70.82,70.56,70.78,8931.0,69.9524,70.1009,69.8436,70.0613,8931.0
2021-09-08 13:30:00,70.76,70.77,70.65,70.72,7740.0,70.0415,70.0514,69.9327,70.0019,7740.0
2021-09-08 14:00:00,70.74,70.89,70.57,70.58,7921.0,70.0217,70.1702,69.8535,69.8634,7921.0
2021-09-08 14:30:00,70.6,70.85,70.6,70.85,10098.0,69.8832,70.1306,69.8832,70.1306,10098.0
2021-09-08 15:00:00,70.81,71.1,70.8,70.92,9448.0,70.091,70.3781,70.0811,70.1999,9448.0
2021-09-08 15:30:00,70.89,70.98,70.78,70.89,61426.0,70.1702,70.2593,70.0613,70.1702,61426.0
2021-09-09 09:30:00,70.61,71.91,70.61,71.9,11936.0,69.8931,71.1799,69.8931,71.17,11936.0
2021-09-09 10:00:00,71.94,72.56,71.92,72.29,17260.0,71.2096,71.8233,71.1898,71.556,17260.0
2021-09-09 10:30:00,72.42,72.8,72.35,72.5,14467.0,71.6847,72.0608,71.6154,71.7639,14467.0
2021-09-09 11:00:00,72.61,73.08,72.4,72.48,13629.0,71.8728,72.338,71.6649,71.7441,13629.0
2021-09-09 11:30:00,72.46,72.57,72.35,72.47,11853.0,71.7243,71.8332,71.6154,71.7342,11853.0
2021-09-09 12:00:00,72.5,72.88,72.46,72.74,10219.0,71.7639,72.14,71.7243,72.0014,10219.0
2021-09-09 12:30:00,72.69,72.87,72.69,72.87,6105.0,71.9519,72.1301,71.9519,72.1301,6105.0
2021-09-09 13:00:00,72.82,72.9,72.42,72.55,10970.0,72.0806,72.1598,71.6847,71.8134,10970.0
2021-09-09 13:30:00,72.5,72.51,72.32,72.51,7358.0,71.7639,71.7738,71.5857,71.7738,7358.0
2021-09-09 14:00:00,72.53,72.62,72.16,72.26,11965.0,71.7936,71.8827,71.4273,71.5263,11965.0
2021-09-09 14:30:00,72.22,72.24,71.97,72.02,11102.0,71.4867,71.5065,71.2393,71.2887,11102.0
2021-09-09 15:00:00,72.0,72.09,71.78,71.91,11177.0,71.2689,71.358,71.0512,71.1799,11177.0
2021-09-09 15:30:00,71.93,72.31,71.89,72.14,76714.0,71.1997,71.5758,71.1601,71.4075,76714.0
2021-09-10 09:30:00,72.83,72.83,72.01,72.41,12893.0,72.0905,72.0905,71.2788,71.6748,12893.0
2021-09-10 10:00:00,72.27,72.37,71.86,72.19,10302.0,71.5362,71.6352,71.1304,71.457,10302.0
2021-09-10 10:30:00,72.16,72.32,71.93,72.09,9700.0,71.4273,71.5857,71.1997,71.358,9700.0
2021-09-10 11:00:00,72.02,72.35,71.91,72.27,6746.0,71.2887,71.6154,71.1799,71.5362,6746.0
2021-09-10 11:30:00,72.34,72.67,72.34,72.67,8756.0,71.6055,71.9321,71.6055,71.9321,8756.0
2021-09-10 12:00:00,72.65,73.22,72.58,73.22,19732.0,71.9123,72.4766,71.8431,72.4766,19732.0
2021-09-10 12:30:00,73.18,73.36,73.14,73.25,12545.0,72.437,72.6151,72.3974,72.5063,12545.0
2021-09-10 13:00:00,73.3,73.47,73.19,73.36,26104.0,72.5557,72.724,72.4469,72.6151,26104.0
2021-09-10 13:30:00,73.38,73.55,73.35,73.44,28848.0,72.6349,72.8032,72.6052,72.6943,28848.0
2021-09-10 14:00:00,73.46,73.47,72.93,72.94,16124.0,72.7141,72.724,72.1895,72.1994,16124.0
2021-09-10 14:30:00,72.97,72.97,72.72,72.72,8650.0,72.2291,72.2291,71.9816,71.9816,8650.0
2021-09-10 15:00:00,72.72,72.78,72.42,72.42,11346.0,71.9816,72.041,71.6847,71.6847,11346.0
2021-09-10 15:30:00,72.4,72.4,71.93,72.17,80669.0,71.6649,71.6649,71.1997,71.4372,80669.0
2021-09-13 09:30:00,72.8,72.8,71.7,72.34,28268.0,72.0608,72.0608,70.972,71.6055,28268.0
2021-09-13 10:00:00,72.31,73.05,71.5,72.97,29179.0,71.5758,72.3083,70.774,72.2291,29179.0
2021-09-13 10:30:00,73.0,73.83,72.84,73.71,26123.0,72.2588,73.0804,72.1004,72.9616,26123.0
2021-09-13 11:00:00,73.77,73.78,73.17,73.73,25173.0,73.021,73.0309,72.4271,72.9814,25173.0
2021-09-13 11:30:00,73.76,74.0,73.62,73.87,30291.0,73.0111,73.2486,72.8725,73.12,30291.0
2021-09-13 12:00:00,73.93,74.14,73.86,74.01,11928.0,73.1793,73.3872,73.1101,73.2585,11928.0
2021-09-13 12:30:00,74.05,74.19,73.91,74.13,8650.0,73.2981,73.4367,73.1596,73.3773,8650.0
2021-09-13 13:00:00,74.15,74.15,73.6,73.6,9816.0,73.3971,73.3971,72.8527,72.8527,9816.0
2021-09-13 13:30:00,73.54,73.76,73.54,73.68,5799.0,72.7933,73.0111,72.7933,72.9319,5799.0
2021-09-13 14:00:00,73.71,73.8,73.42,73.76,12059.0,72.9616,73.0507,72.6745,73.0111,12059.0
2021-09-13 14:30:00,73.75,74.1,73.67,74.05,15171.0,73.0012,73.3476,72.922,73.2981,15171.0
2021-09-13 15:00:00,73.96,74.14,73.7,74.09,12148.0,73.209,73.3872,72.9517,73.3377,12148.0
2021-09-13 15:30:00,74.11,74.33,73.98,74.31,66383.0,73.3575,73.5753,73.2288,73.5555,66383.0
2021-09-14 09:30:00,74.34,74.82,73.57,74.19,13917.0,73.5852,74.0603,72.823,73.4367,13917.0
2021-09-14 10:00:00,74.0,74.43,73.72,73.92,7960.0,73.2486,73.6743,72.9715,73.1695,7960.0
2021-09-14 10:30:00,73.82,74.19,73.65,73.96,7372.0,73.0705,73.4367,72.9022,73.209,7372.0
2021-09-14 11:00:00,73.94,74.49,73.94,74.45,13776.0,73.1892,73.7337,73.1892,73.6941,13776.0
2021-09-14 11:30:00,74.52,74.63,74.31,74.51,10041.0,73.7634,73.8722,73.5555,73.7535,10041.0
2021-09-14 12:00:00,74.52,74.59,74.35,74.4,10248.0,73.7634,73.8326,73.5951,73.6446,10248.0
2021-09-14 12:30:00,74.34,74.74,74.3,74.72,9555.0,73.5852,73.9811,73.5456,73.9613,9555.0
2021-09-14 13:00:00,74.71,74.91,74.44,74.86,8871.0,73.9514,74.1494,73.6842,74.0999,8871.0
2021-09-14 13:30:00,75.0,75.2,74.94,75.09,6488.0,74.2385,74.4365,74.1791,74.3276,6488.0
2021-09-14 14:00:00,75.07,75.08,74.78,74.8,5769.0,74.3078,74.3177,74.0207,74.0405,5769.0
2021-09-14 14:30:00,74.76,74.79,74.59,74.77,9708.0,74.0009,74.0306,73.8326,74.0108,9708.0
2021-09-14 15:00:00,74.75,74.92,74.66,74.67,11038.0,73.991,74.1593,73.9019,73.9118,11038.0
2021-09-14 15:30:00,74.65,75.07,74.62,75.05,51824.0,73.892,74.3078,73.8623,74.288,51824.0
2021-09-15 09:30:00,74.71,74.85,73.87,74.55,13335.0,73.9514,74.09,73.12,73.7931,13335.0
2021-09-15 10:00:00,74.61,74.73,73.86,74.19,12070.0,73.8524,73.9712,73.1101,73.4367,12070.0
2021-09-15 10:30:00,74.25,74.54,73.78,73.97,14317.0,73.4961,73.7832,73.0309,73.2189,14317.0
2021-09-15 11:00:00,73.99,74.17,73.85,74.09,5301.0,73.2387,73.4169,73.1002,73.3377,5301.0
2021-09-15 11:30:00,74.07,74.32,74.0,74.25,6516.0,73.3179,73.5654,73.2486,73.4961,6516.0
2021-09-15 12:00:00,74.22,74.5,74.16,74.46,4496.0,73.4664,73.7436,73.407,73.704,4496.0
2021-09-15 12:30:00,74.5,74.7,74.5,74.61,5200.0,73.7436,73.9415,73.7436,73.8524,5200.0
2021-09-15 13:00:00,74.65,74.9,74.64,74.84,4563.0,73.892,74.1395,73.8821,74.0801,4563.0
2021-09-15 13:30:00,74.84,75.31,74.84,75.19,16606.0,74.0801,74.5453,74.0801,74.4266,16606.0
2021-09-15 14:00:00,75.14,75.36,75.05,75.29,17090.0,74.3771,74.5948,74.288,74.5255,17090.0
2021-09-15 14:30:00,75.3,75.39,75.15,75.21,9314.0,74.5354,74.6245,74.387,74.4464,9314.0
2021-09-15 15:00:00,75.2,75.37,75.14,75.25,9797.0,74.4365,74.6047,74.3771,74.4859,9797.0
2021-09-15 15:30:00,75.26,75.55,75.22,75.44,54235.0,74.4958,74.7829,74.4563,74.674,54235.0
2021-09-16 09:30:00,75.49,75.9,75.16,75.68,10202.0,74.7235,75.1293,74.3969,74.9116,10202.0
2021-09-16 10:00:00,75.64,75.78,75.45,75.66,7250.0,74.872,75.0106,74.6839,74.8918,7250.0
2021-09-16 10:30:00,75.61,76.13,75.61,75.68,13029.0,74.8423,75.357,74.8423,74.9116,13029.0
2021-09-16 11:00:00,75.63,75.77,75.53,75.61,9206.0,74.8621,75.0007,74.7631,74.8423,9206.0
2021-09-16 11:30:00,75.52,75.63,75.44,75.51,4785.0,74.7532,74.8621,74.674,74.7433,4785.0
2021-09-16 12:00:00,75.5,75.55,75.35,75.42,10817.0,74.7334,74.7829,74.5849,74.6542,10817.0
2021-09-16 12:30:00,75.48,75.75,75.47,75.71,6131.0,74.7136,74.9809,74.7037,74.9413,6131.0
2021-09-16 13:00:00,75.69,75.74,75.62,75.68,6926.0,74.9215,74.971,74.8522,74.9116,6926.0
2021-09-16 13:30:00,75.67,76.03,75.6,75.89,8234.0,74.9017,75.258,74.8324,75.1194,8234.0
2021-09-16 14:00:00,75.91,76.08,75.87,76.02,8211.0,75.1392,75.3075,75.0997,75.2481,8211.0
2021-09-16 14:30:00,76.15,76.26,76.01,76.24,10708.0,75.3768,75.4857,75.2382,75.4659,10708.0
2021-09-16 15:00:00,76.25,76.36,75.96,75.96,10595.0,75.4758,75.5847,75.1887,75.1887,10595.0
2021-09-16 15:30:00,76.01,76.09,75.55,75.57,36678.0,75.2382,75.3174,74.7829,74.8027,36678.0
2021-09-17 09:30:00,75.85,76.47,75.75,76.03,12889.0,75.0799,75.6936,74.9809,75.258,12889.0
2021-09-17 10:00:00,76.06,76.19,75.83,75.9,10629.0,75.2877,75.4164,75.0601,75.1293,10629.0
2021-09-17 10:30:00,75.86,75.91,75.32,75.32,7527.0,75.0898,75.1392,74.5552,74.5552,7527.0
2021-09-17 11:00:00,75.3,75.88,75.18,75.57,8190.0,74.5354,75.1095,74.4167,74.8027,8190.0
2021-09-17 11:30:00,75.61,75.61,75.26,75.47,10443.0,74.8423,74.8423,74.4958,74.7037,10443.0
2021-09-17 12:00:00,75.43,75.75,75.39,75.62,9529.0,74.6641,74.9809,74.6245,74.8522,9529.0
2021-09-17 12:30:00,75.65,76.07,75.64,76.02,9975.0,74.8819,75.2976,74.872,75.2481,9975.0
2021-09-17 13:00:00,76.01,76.01,75.84,75.91,10323.0,75.2382,75.2382,75.07,75.1392,10323.0
2021-09-17 13:30:00,75.9,75.92,75.59,75.66,7517.0,75.1293,75.1491,74.8225,74.8918,7517.0
2021-09-17 14:00:00,75.7,75.73,75.33,75.33,7957.0,74.9314,74.9611,74.5651,74.5651,7957.0
2021-09-17 14:30:00,75.3,75.37,75.18,75.25,12423.0,74.5354,74.6047,74.4167,74.4859,12423.0
2021-09-17 15:00:00,75.29,75.37,75.12,75.12,13941.0,74.5255,74.6047,74.3573,74.3573,13941.0
2021-09-17 15:30:00,75.11,75.48,75.11,75.48,81634.0,74.3474,74.7136,74.3474,74.7136,81634.0
2021-09-20 09:30:00,73.97,74.75,72.92,73.96,42743.0,73.2189,73.991,72.1796,73.209,42743.0
2021-09-20 10:00:00,74.07,74.36,73.47,73.57,18986.0,73.3179,73.605,72.724,72.823,18986.0
2021-09-20 10:30:00,73.37,73.99,73.33,73.9,30644.0,72.625,73.2387,72.5854,73.1497,30644.0
2021-09-20 11:00:00,73.92,74.4,73.85,73.85,33698.0,73.1695,73.6446,73.1002,73.1002,33698.0
2021-09-20 11:30:00,73.87,73.87,73.53,73.61,7772.0,73.12,73.12,72.7834,72.8626,7772.0
2021-09-20 12:00:00,73.63,73.65,73.12,73.24,9475.0,72.8824,72.9022,72.3776,72.4964,9475.0
2021-09-20 12:30:00,73.12,73.24,72.92,73.07,11309.0,72.3776,72.4964,72.1796,72.3281,11309.0
2021-09-20 13:00:00,73.14,73.53,73.05,73.37,15507.0,72.3974,72.7834,72.3083,72.625,15507.0
2021-09-20 13:30:00,73.33,73.8,73.29,73.8,11231.0,72.5854,73.0507,72.5458,73.0507,11231.0
2021-09-20 14:00:00,73.8,73.87,73.15,73.26,12965.0,73.0507,73.12,72.4073,72.5162,12965.0
2021-09-20 14:30:00,73.26,73.63,73.12,73.47,21635.0,72.5162,72.8824,72.3776,72.724,21635.0
2021-09-20 15:00:00,73.51,73.8,73.33,73.8,12239.0,72.7636,73.0507,72.5854,73.0507,12239.0
2021-09-20 15:30:00,73.77,74.6,73.73,74.54,57115.0,73.021,73.8425,72.9814,73.7832,57115.0
2021-09-21 09:30:00,75.25,75.72,74.32,74.56,21428.0,74.4859,74.9512,73.5654,73.803,21428.0
2021-09-21 10:00:00,74.31,74.43,74.03,74.27,6198.0,73.5555,73.6743,73.2783,73.5159,6198.0
2021-09-21 10:30:00,74.49,74.67,73.91,74.26,9988.0,73.7337,73.9118,73.1596,73.506,9988.0
2021-09-21 11:00:00,74.39,74.87,74.28,74.49,14291.0,73.6347,74.1098,73.5258,73.7337,14291.0
2021-09-21 11:30:00,74.51,75.04,74.51,75.03,5776.0,73.7535,74.2781,73.7535,74.2682,5776.0
2021-09-21 12:00:00,75.2,75.29,75.02,75.15,5641.0,74.4365,74.5255,74.2583,74.387,5641.0
2021-09-21 12:30:00,75.06,75.25,74.7,74.84,6779.0,74.2979,74.4859,73.9415,74.0801,6779.0
2021-09-21 13:00:00,74.97,74.97,74.67,74.71,6273.0,74.2088,74.2088,73.9118,73.9514,6273.0
2021-09-21 13:30:00,74.67,74.79,74.49,74.57,7364.0,73.9118,74.0306,73.7337,73.8129,7364.0
2021-09-21 14:00:00,74.63,74.63,74.13,74.18,5154.0,73.8722,73.8722,73.3773,73.4268,5154.0
2021-09-21 14:30:00,74.18,74.5,74.1,74.13,11866.0,73.4268,73.7436,73.3476,73.3773,11866.0
2021-09-21 15:00:00,74.12,74.44,74.11,74.24,22310.0,73.3674,73.6842,73.3575,73.4862,22310.0
2021-09-21 15:30:00,74.25,74.36,73.63,73.63,70910.0,73.4961,73.605,72.8824,72.8824,70910.0
2021-09-22 09:30:00,70.67,72.68,70.32,72.53,150654.0,69.9524,71.942,69.606,71.7936,150654.0
2021-09-22 10:00:00,72.49,73.07,72.43,72.93,87114.0,71.754,72.3281,71.6946,72.1895,87114.0
2021-09-22 10:30:00,72.97,73.25,72.75,72.82,74157.0,72.2291,72.5063,72.0113,72.0806,74157.0
2021-09-22 11:00:00,72.89,73.29,72.82,73.2,67392.0,72.1499,72.5458,72.0806,72.4568,67392.0
2021-09-22 11:30:00,73.16,73.96,73.09,73.89,71285.0,72.4172,73.209,72.3479,73.1398,71285.0
2021-09-22 12:00:00,73.89,74.01,73.56,73.95,33859.0,73.1398,73.2585,72.8131,73.1991,33859.0
2021-09-22 12:30:00,73.98,74.05,73.64,73.78,42289.0,73.2288,73.2981,72.8923,73.0309,42289.0
2021-09-22 13:00:00,73.76,73.78,73.52,73.73,28823.0,73.0111,73.0309,72.7735,72.9814,28823.0
2021-09-22 13:30:00,73.73,74.18,73.69,74.15,36032.0,72.9814,73.4268,72.9418,73.3971,36032.0
2021-09-22 14:00:00,74.11,75.5,74.0,75.24,124644.0,73.3575,74.7334,73.2486,74.476,124644.0
2021-09-22 14:30:00,75.26,75.55,74.87,75.37,78738.0,74.4958,74.7829,74.1098,74.6047,78738.0
2021-09-22 15:00:00,75.37,76.33,75.33,76.23,110377.0,74.6047,75.555,74.5651,75.456,110377.0
2021-09-22 15:30:00,76.22,76.27,75.3,75.4,164537.0,75.4461,75.4956,74.5354,74.6344,164537.0
2021-09-23 09:30:00,74.99,76.52,74.89,76.47,972489.0,74.2286,75.7431,74.1296,75.6936,972489.0
2021-09-23 10:00:00,76.48,77.14,76.01,76.83,399609.0,75.7035,76.3568,75.2382,76.0499,399609.0
2021-09-23 10:30:00,76.83,76.96,76.07,76.29,328525.0,76.0499,76.1786,75.2976,75.5154,328525.0
2021-09-23 11:00:00,76.3,76.3,75.44,76.14,177289.0,75.5253,75.5253,74.674,75.3669,177289.0
2021-09-23 11:30:00,76.11,76.67,76.05,76.62,240841.0,75.3372,75.8915,75.2778,75.842,240841.0
2021-09-23 12:00:00,76.68,76.86,76.44,76.78,178266.0,75.9014,76.0796,75.6639,76.0004,178266.0
2021-09-23 12:30:00,76.79,76.93,76.51,76.84,99924.0,76.0103,76.1489,75.7332,76.0598,99924.0
2021-09-23 13:00:00,76.77,76.85,76.23,76.45,131086.0,75.9905,76.0697,75.456,75.6738,131086.0
2021-09-23 13:30:00,76.45,76.58,76.24,76.33,111822.0,75.6738,75.8024,75.4659,75.555,111822.0
2021-09-23 14:00:00,76.33,76.69,75.85,76.66,209771.0,75.555,75.9113,75.0799,75.8816,209771.0
2021-09-23 14:30:00,76.67,76.75,76.17,76.2,137936.0,75.8915,75.9707,75.3966,75.4263,137936.0
2021-09-23 15:00:00,76.2,76.77,76.14,76.73,212657.0,75.4263,75.9905,75.3669,75.9509,212657.0
2021-09-23 15:30:00,76.73,77.28,76.64,76.85,653938.0,75.9509,76.4953,75.8618,76.0697,653938.0
2021-09-24 09:30:00,77.37,78.97,77.05,78.81,130639.0,76.5844,78.1682,76.2677,78.0098,130639.0
2021-09-24 10:00:00,78.81,79.85,78.52,79.82,133119.0,78.0098,79.0392,77.7227,79.0095,133119.0
2021-09-24 10:30:00,79.86,80.19,78.97,78.98,222464.0,79.0491,79.3758,78.1682,78.1781,222464.0
2021-09-24 11:00:00,78.97,79.05,78.56,78.81,116904.0,78.1682,78.2474,77.7623,78.0098,116904.0
2021-09-24 11:30:00,78.87,80.05,78.87,80.02,170637.0,78.0692,79.2372,78.0692,79.2075,170637.0
2021-09-24 12:00:00,80.01,80.64,79.87,80.32,99581.0,79.1976,79.8212,79.059,79.5045,99581.0
2021-09-24 12:30:00,80.32,80.68,80.0,80.32,93190.0,79.5045,79.8608,79.1877,79.5045,93190.0
2021-09-24 13:00:00,80.32,80.49,80.0,80.29,57773.0,79.5045,79.6727,79.1877,79.4748,57773.0
2021-09-24 13:30:00,80.34,80.49,79.96,80.17,82747.0,79.5243,79.6727,79.1481,79.356,82747.0
2021-09-24 14:00:00,80.14,80.14,79.14,79.26,145132.0,79.3263,79.3263,78.3364,78.4552,145132.0
2021-09-24 14:30:00,79.28,80.34,79.12,80.24,69799.0,78.475,79.5243,78.3167,79.4253,69799.0
2021-09-24 15:00:00,80.29,80.59,80.0,80.48,77007.0,79.4748,79.7717,79.1877,79.6628,77007.0
2021-09-24 15:30:00,80.5,80.62,79.76,79.76,367634.0,79.6826,79.8014,78.9502,78.9502,367634.0
2021-09-27 09:30:00,79.0,81.37,78.82,81.11,165583.0,78.1979,80.5438,78.0197,80.2864,165583.0
2021-09-27 10:00:00,81.03,81.17,79.95,80.23,82476.0,80.2073,80.3458,79.1382,79.4154,82476.0
2021-09-27 10:30:00,80.2,80.81,80.16,80.38,133162.0,79.3857,79.9895,79.3461,79.5639,133162.0
2021-09-27 11:00:00,80.38,80.5,80.2,80.4,62083.0,79.5639,79.6826,79.3857,79.5837,62083.0
2021-09-27 11:30:00,80.35,80.7,80.22,80.3,29310.0,79.5342,79.8806,79.4055,79.4847,29310.0
2021-09-27 12:00:00,80.27,80.41,80.13,80.33,43670.0,79.455,79.5936,79.3164,79.5144,43670.0
2021-09-27 12:30:00,80.33,80.41,79.92,79.92,37935.0,79.5144,79.5936,79.1085,79.1085,37935.0
2021-09-27 13:00:00,79.91,80.23,79.83,79.98,44125.0,79.0986,79.4154,79.0194,79.1679,44125.0
2021-09-27 13:30:00,79.98,80.69,79.94,80.57,33935.0,79.1679,79.8707,79.1283,79.7519,33935.0
2021-09-27 14:00:00,80.59,81.3,80.59,81.03,145363.0,79.7717,80.4745,79.7717,80.2073,145363.0
2021-09-27 14:30:00,81.02,81.27,80.56,80.71,125760.0,80.1974,80.4448,79.742,79.8905,125760.0
2021-09-27 15:00:00,80.71,80.96,80.57,80.69,51234.0,79.8905,80.138,79.7519,79.8707,51234.0
2021-09-27 15:30:00,80.69,80.96,80.26,80.32,274126.0,79.8707,80.138,79.4451,79.5045,274126.0
2021-09-28 09:30:00,79.94,80.67,79.36,79.84,112544.0,79.1283,79.8509,78.5542,79.0293,112544.0
2021-09-28 10:00:00,79.73,79.75,78.8,79.05,74774.0,78.9205,78.9403,77.9999,78.2474,74774.0
2021-09-28 10:30:00,79.0,79.61,78.9,79.48,187034.0,78.1979,78.8017,78.0989,78.673,187034.0
2021-09-28 11:00:00,79.44,79.55,79.1,79.17,39856.0,78.6334,78.7423,78.2969,78.3661,39856.0
2021-09-28 11:30:00,79.13,79.48,79.13,79.24,141564.0,78.3266,78.673,78.3266,78.4354,141564.0
2021-09-28 12:00:00,79.22,79.55,79.12,79.5,23910.0,78.4156,78.7423,78.3167,78.6928,23910.0
2021-09-28 12:30:00,79.48,79.64,79.21,79.21,39138.0,78.673,78.8314,78.4057,78.4057,39138.0
2021-09-28 13:00:00,79.2,80.03,79.05,79.9,80246.0,78.3958,79.2174,78.2474,79.0887,80246.0
2021-09-28 13:30:00,79.85,79.95,79.64,79.76,24079.0,79.0392,79.1382,78.8314,78.9502,24079.0
2021-09-28 14:00:00,79.72,79.97,79.52,79.9,53246.0,78.9106,79.158,78.7126,79.0887,53246.0
2021-09-28 14:30:00,79.88,80.75,79.66,80.68,53638.0,79.0689,79.9301,78.8512,79.8608,53638.0
2021-09-28 15:00:00,80.68,80.89,80.47,80.48,69607.0,79.8608,80.0687,79.6529,79.6628,69607.0
2021-09-28 15:30:00,80.47,80.68,80.08,80.22,165125.0,79.6529,79.8608,79.2669,79.4055,165125.0
2021-09-29 09:30:00,80.53,80.84,79.5,80.26,29036.0,79.7123,80.0192,78.6928,79.4451,29036.0
2021-09-29 10:00:00,80.41,80.58,80.1,80.24,29781.0,79.5936,79.7618,79.2867,79.4253,29781.0
2021-09-29 10:30:00,80.24,80.31,79.59,79.62,38612.0,79.4253,79.4946,78.7819,78.8116,38612.0
2021-09-29 11:00:00,79.6,79.85,79.17,79.18,31886.0,78.7918,79.0392,78.3661,78.376,31886.0
2021-09-29 11:30:00,79.17,79.17,78.78,78.95,62955.0,78.3661,78.3661,77.9801,78.1484,62955.0
2021-09-29 12:00:00,78.97,79.27,78.4,78.4,26153.0,78.1682,78.4651,77.604,77.604,26153.0
2021-09-29 12:30:00,78.48,78.67,78.04,78.2,63265.0,77.6832,77.8712,77.2476,77.406,63265.0
2021-09-29 13:00:00,78.14,78.59,77.83,78.16,35989.0,77.3466,77.792,77.0398,77.3664,35989.0
2021-09-29 13:30:00,78.16,78.23,77.78,78.23,70807.0,77.3664,77.4357,76.9903,77.4357,70807.0
2021-09-29 14:00:00,78.24,78.99,78.24,78.76,65161.0,77.4456,78.188,77.4456,77.9603,65161.0
2021-09-29 14:30:00,78.76,79.11,78.76,78.88,55184.0,77.9603,78.3068,77.9603,78.0791,55184.0
2021-09-29 15:00:00,78.92,79.34,78.92,79.03,95714.0,78.1187,78.5344,78.1187,78.2276,95714.0
2021-09-29 15:30:00,79.02,79.18,78.53,78.64,168523.0,78.2177,78.376,77.7326,77.8415,168523.0
2021-09-30 09:30:00,78.72,78.72,77.2,77.24,22310.0,77.9207,77.9207,76.4161,76.4557,22310.0
2021-09-30 10:00:00,77.31,77.37,76.63,76.78,64985.0,76.525,76.5844,75.8519,76.0004,64985.0
2021-09-30 10:30:00,76.77,77.17,76.39,76.43,29215.0,75.9905,76.3865,75.6144,75.654,29215.0
2021-09-30 11:00:00,76.34,77.36,76.34,77.11,34940.0,75.5649,76.5745,75.5649,76.3271,34940.0
2021-09-30 11:30:00,77.09,77.2,75.92,76.28,40218.0,76.3073,76.4161,75.1491,75.5055,40218.0
2021-09-30 12:00:00,76.29,76.44,75.91,75.97,59192.0,75.5154,75.6639,75.1392,75.1986,59192.0
2021-09-30 12:30:00,76.0,76.31,75.89,76.13,85889.0,75.2283,75.5352,75.1194,75.357,85889.0
2021-09-30 13:00:00,76.14,76.66,76.04,76.28,20892.0,75.3669,75.8816,75.2679,75.5055,20892.0
2021-09-30 13:30:00,76.26,76.26,75.94,76.0,24175.0,75.4857,75.4857,75.1689,75.2283,24175.0
2021-09-30 14:00:00,76.03,76.68,76.03,76.48,52992.0,75.258,75.9014,75.258,75.7035,52992.0
2021-09-30 14:30:00,76.53,77.12,76.51,77.02,102958.0,75.753,76.337,75.7332,76.238,102958.0
2021-09-30 15:00:00,77.03,77.25,76.74,77.21,46708.0,76.2479,76.4656,75.9608,76.426,46708.0
2021-09-30 15:30:00,77.22,77.63,77.0,77.1,154383.0,76.4359,76.8418,76.2182,76.3172,154383.0
2021-10-01 09:30:00,78.47,80.4,78.0,79.83,116538.0,77.6733,79.5837,77.208,79.0194,116538.0
2021-10-01 10:00:00,79.94,80.69,79.55,80.11,46900.0,79.1283,79.8707,78.7423,79.2966,46900.0
2021-10-01 10:30:00,79.97,80.44,79.53,80.24,65710.0,79.158,79.6232,78.7225,79.4253,65710.0
2021-10-01 11:00:00,80.3,80.52,79.9,79.97,21152.0,79.4847,79.7024,79.0887,79.158,21152.0
2021-10-01 11:30:00,80.1,80.5,79.93,80.05,17881.0,79.2867,79.6826,79.1184,79.2372,17881.0
2021-10-01 12:00:00,80.13,80.21,79.89,80.13,11243.0,79.3164,79.3956,79.0788,79.3164,11243.0
2021-10-01 12:30:00,80.14,80.54,80.14,80.26,12642.0,79.3263,79.7222,79.3263,79.4451,12642.0
2021-10-01 13:00:00,80.24,81.0,80.18,80.92,21886.0,79.4253,80.1776,79.3659,80.0984,21886.0
2021-10-01 13:30:00,80.95,81.29,80.91,81.29,17030.0,80.1281,80.4646,80.0885,80.4646,17030.0
2021-10-01 14:00:00,81.3,81.44,81.06,81.37,20602.0,80.4745,80.6131,80.237,80.5438,20602.0
2021-10-01 14:30:00,81.38,81.48,81.15,81.38,19081.0,80.5537,80.6527,80.326,80.5537,19081.0
2021-10-01 15:00:00,81.41,81.8,81.41,81.73,38104.0,80.5834,80.9694,80.5834,80.9002,38104.0
2021-10-01 15:30:00,81.7,82.03,81.57,81.87,144953.0,80.8705,81.1971,80.7418,81.0387,144953.0
2021-10-04 09:30:00,82.5,83.55,81.49,82.81,80667.0,81.6623,82.7017,80.6626,81.9692,80667.0
2021-10-04 10:00:00,82.68,82.73,82.13,82.56,43827.0,81.8405,81.89,81.2961,81.7217,43827.0
2021-10-04 10:30:00,82.56,82.65,81.85,82.21,79688.0,81.7217,81.8108,81.0189,81.3753,79688.0
2021-10-04 11:00:00,82.17,82.28,81.58,81.64,28983.0,81.3357,81.4446,80.7517,80.8111,28983.0
2021-10-04 11:30:00,81.7,81.9,81.58,81.9,17349.0,80.8705,81.0684,80.7517,81.0684,17349.0
2021-10-04 12:00:00,81.83,82.09,81.68,81.74,13760.0,80.9991,81.2565,80.8507,80.9101,13760.0
2021-10-04 12:30:00,81.77,81.87,81.53,81.71,13997.0,80.9397,81.0387,80.7022,80.8804,13997.0
2021-10-04 13:00:00,81.67,81.73,81.34,81.58,14126.0,80.8408,80.9002,80.5141,80.7517,14126.0
2021-10-04 13:30:00,81.67,81.84,81.56,81.66,11707.0,80.8408,81.009,80.7319,80.8309,11707.0
2021-10-04 14:00:00,81.67,81.75,81.19,81.43,18724.0,80.8408,80.9199,80.3656,80.6032,18724.0
2021-10-04 14:30:00,81.45,81.65,81.2,81.24,20432.0,80.623,80.821,80.3755,80.4151,20432.0
2021-10-04 15:00:00,81.2,81.31,80.67,80.81,30783.0,80.3755,80.4844,79.8509,79.9895,30783.0
2021-10-04 15:30:00,80.87,80.93,80.45,80.67,115162.0,80.0489,80.1083,79.6331,79.8509,115162.0
2021-10-05 09:30:00,81.04,81.13,80.26,80.86,17688.0,80.2172,80.3062,79.4451,80.039,17688.0
2021-10-05 10:00:00,81.02,82.0,80.84,81.99,21901.0,80.1974,81.1674,80.0192,81.1575,21901.0
2021-10-05 10:30:00,81.94,82.43,81.88,81.98,26147.0,81.108,81.593,81.0486,81.1476,26147.0
2021-10-05 11:00:00,81.98,82.25,81.47,81.65,36795.0,81.1476,81.4149,80.6428,80.821,36795.0
2021-10-05 11:30:00,81.65,81.78,81.2,81.42,11708.0,80.821,80.9496,80.3755,80.5933,11708.0
2021-10-05 12:00:00,81.53,81.53,81.04,81.29,14010.0,80.7022,80.7022,80.2172,80.4646,14010.0
2021-10-05 12:30:00,81.25,81.45,81.1,81.4,12522.0,80.425,80.623,80.2765,80.5735,12522.0
2021-10-05 13:00:00,81.44,81.44,81.15,81.28,16541.0,80.6131,80.6131,80.326,80.4547,16541.0
2021-10-05 13:30:00,81.3,81.66,81.26,81.42,14000.0,80.4745,80.8309,80.4349,80.5933,14000.0
2021-10-05 14:00:00,81.49,81.63,81.39,81.55,14826.0,80.6626,80.8012,80.5636,80.722,14826.0
2021-10-05 14:30:00,81.51,81.71,81.47,81.58,21612.0,80.6824,80.8804,80.6428,80.7517,21612.0
2021-10-05 15:00:00,81.65,81.85,81.58,81.77,23280.0,80.821,81.0189,80.7517,80.9397,23280.0
2021-10-05 15:30:00,81.69,82.09,81.6,82.05,236190.0,80.8606,81.2565,80.7715,81.2169,236190.0
2021-10-06 09:30:00,80.82,82.05,80.16,80.23,31473.0,79.9994,81.2169,79.3461,79.4154,31473.0
2021-10-06 10:00:00,80.15,80.65,79.7,80.4,62253.0,79.3362,79.8311,78.8908,79.5837,62253.0
2021-10-06 10:30:00,80.38,80.45,80.05,80.31,36121.0,79.5639,79.6331,79.2372,79.4946,36121.0
2021-10-06 11:00:00,80.33,80.66,80.23,80.35,24697.0,79.5144,79.841,79.4154,79.5342,24697.0
2021-10-06 11:30:00,80.32,81.6,80.25,81.56,35473.0,79.5045,80.7715,79.4352,80.7319,35473.0
2021-10-06 12:00:00,81.58,81.62,80.92,80.92,43382.0,80.7517,80.7913,80.0984,80.0984,43382.0
2021-10-06 12:30:00,80.98,81.33,80.93,81.15,14056.0,80.1578,80.5042,80.1083,80.326,14056.0
2021-10-06 13:00:00,81.15,81.17,80.9,81.12,12917.0,80.326,80.3458,80.0786,80.2963,12917.0
2021-10-06 13:30:00,81.18,81.59,81.16,81.36,16206.0,80.3557,80.7616,80.3359,80.5339,16206.0
2021-10-06 14:00:00,81.5,81.84,81.32,81.66,38014.0,80.6725,81.009,80.4943,80.8309,38014.0
2021-10-06 14:30:00,81.67,81.73,81.25,81.27,19841.0,80.8408,80.9002,80.425,80.4448,19841.0
2021-10-06 15:00:00,81.3,81.53,81.18,81.53,23831.0,80.4745,80.7022,80.3557,80.7022,23831.0
2021-10-06 15:30:00,81.51,81.64,81.23,81.41,98724.0,80.6824,80.8111,80.4052,80.5834,98724.0
2021-10-07 09:30:00,82.41,82.9,81.79,82.88,26083.0,81.5732,82.0583,80.9595,82.0385,26083.0
2021-10-07 10:00:00,82.83,83.53,82.54,83.44,20715.0,81.989,82.6819,81.7019,82.5928,20715.0
2021-10-07 10:30:00,83.34,83.72,83.22,83.32,25596.0,82.4938,82.8699,82.375,82.474,25596.0
2021-10-07 11:00:00,83.35,83.35,82.96,83.23,19264.0,82.5037,82.5037,82.1177,82.3849,19264.0
2021-10-07 11:30:00,83.17,83.18,82.67,82.73,22031.0,82.3255,82.3354,81.8306,81.89,22031.0
2021-10-07 12:00:00,82.67,82.93,82.61,82.73,18666.0,81.8306,82.088,81.7712,81.89,18666.0
2021-10-07 12:30:00,82.81,82.86,82.59,82.86,14236.0,81.9692,82.0187,81.7514,82.0187,14236.0
2021-10-07 13:00:00,82.95,82.98,82.69,82.7,14939.0,82.1078,82.1375,81.8504,81.8603,14939.0
2021-10-07 13:30:00,82.7,82.82,82.42,82.43,13922.0,81.8603,81.9791,81.5831,81.593,13922.0
2021-10-07 14:00:00,82.36,82.42,82.15,82.22,13038.0,81.5238,81.5831,81.3159,81.3852,13038.0
2021-10-07 14:30:00,82.22,82.22,81.88,82.05,12519.0,81.3852,81.3852,81.0486,81.2169,12519.0
2021-10-07 15:00:00,81.96,82.22,81.92,82.05,38873.0,81.1278,81.3852,81.0882,81.2169,38873.0
2021-10-07 15:30:00,82.0,82.02,81.66,81.81,97397.0,81.1674,81.1872,80.8309,80.9793,97397.0
2021-10-08 09:30:00,82.2,82.76,81.88,82.47,45564.0,81.3654,81.9197,81.0486,81.6326,45564.0
2021-10-08 10:00:00,82.52,83.05,82.48,82.82,74605.0,81.6821,82.2067,81.6425,81.9791,74605.0
2021-10-08 10:30:00,82.83,83.21,82.5,83.1,83499.0,81.989,82.3651,81.6623,82.2562,83499.0
2021-10-08 11:00:00,83.17,83.18,82.78,82.92,49650.0,82.3255,82.3354,81.9395,82.0781,49650.0
2021-10-08 11:30:00,82.88,83.3,82.8,82.82,44684.0,82.0385,82.4542,81.9593,81.9791,44684.0
2021-10-08 12:00:00,82.82,83.08,82.68,82.77,31408.0,81.9791,82.2364,81.8405,81.9296,31408.0
2021-10-08 12:30:00,82.75,83.29,82.73,83.26,27689.0,81.9098,82.4443,81.89,82.4146,27689.0
2021-10-08 13:00:00,83.28,83.38,83.0,83.19,28705.0,82.4344,82.5334,82.1573,82.3453,28705.0
2021-10-08 13:30:00,83.13,83.41,83.13,83.4,32286.0,82.2859,82.5631,82.2859,82.5532,32286.0
2021-10-08 14:00:00,83.36,83.51,83.13,83.51,37886.0,82.5136,82.6621,82.2859,82.6621,37886.0
2021-10-08 14:30:00,83.5,83.8,83.43,83.79,44599.0,82.6522,82.9491,82.5829,82.9392,44599.0
2021-10-08 15:00:00,83.78,83.98,83.68,83.79,35152.0,82.9293,83.1273,82.8304,82.9392,35152.0
2021-10-08 15:30:00,83.77,83.88,83.5,83.74,185114.0,82.9194,83.0283,82.6522,82.8897,185114.0
2021-10-11 09:30:00,84.0,84.93,83.7,84.46,60843.0,83.1471,84.0677,82.8501,83.6024,60843.0
2021-10-11 10:00:00,84.6,85.17,84.37,84.95,30350.0,83.741,84.3052,83.5133,84.0875,30350.0
2021-10-11 10:30:00,84.98,85.48,84.93,85.25,51419.0,84.1172,84.6121,84.0677,84.3844,51419.0
2021-10-11 11:00:00,85.3,85.34,85.0,85.01,46346.0,84.4339,84.4735,84.1369,84.1468,46346.0
2021-10-11 11:30:00,85.11,85.58,85.06,85.48,33056.0,84.2458,84.7111,84.1963,84.6121,33056.0
2021-10-11 12:00:00,85.45,85.48,84.93,85.26,33989.0,84.5824,84.6121,84.0677,84.3943,33989.0
2021-10-11 12:30:00,85.28,85.31,84.76,84.84,48793.0,84.4141,84.4438,83.8994,83.9786,48793.0
2021-10-11 13:00:00,84.78,84.79,84.5,84.58,27901.0,83.9192,83.9291,83.642,83.7212,27901.0
2021-10-11 13:30:00,84.6,84.85,84.48,84.84,24967.0,83.741,83.9885,83.6222,83.9786,24967.0
2021-10-11 14:00:00,84.8,84.85,84.62,84.65,31605.0,83.939,83.9885,83.7608,83.7905,31605.0
2021-10-11 14:30:00,84.71,84.97,84.57,84.95,38648.0,83.8499,84.1073,83.7113,84.0875,38648.0
2021-10-11 15:00:00,84.93,85.04,84.69,84.82,41884.0,84.0677,84.1765,83.8301,83.9588,41884.0
2021-10-11 15:30:00,84.86,85.0,84.48,84.52,154512.0,83.9984,84.1369,83.6222,83.6618,154512.0
2021-10-12 09:30:00,84.74,85.87,84.65,85.65,41624.0,83.8796,84.9981,83.7905,84.7803,41624.0
2021-10-12 10:00:00,85.46,85.69,84.78,85.31,30494.0,84.5923,84.8199,83.9192,84.4438,30494.0
2021-10-12 10:30:00,85.47,86.14,85.31,85.49,74110.0,84.6022,85.2654,84.4438,84.622,74110.0
2021-10-12 11:00:00,85.57,86.19,85.54,86.05,52633.0,84.7012,85.3149,84.6715,85.1763,52633.0
2021-10-12 11:30:00,86.05,86.21,85.77,85.92,54853.0,85.1763,85.3347,84.8991,85.0476,54853.0
2021-10-12 12:00:00,85.95,86.35,85.94,86.1,150116.0,85.0773,85.4732,85.0674,85.2258,150116.0
2021-10-12 12:30:00,86.09,86.11,85.15,85.29,107596.0,85.2159,85.2357,84.2854,84.424,107596.0
2021-10-12 13:00:00,85.33,85.81,85.22,85.78,18033.0,84.4636,84.9387,84.3547,84.909,18033.0
2021-10-12 13:30:00,85.78,86.05,85.74,86.05,14993.0,84.909,85.1763,84.8694,85.1763,14993.0
2021-10-12 14:00:00,86.07,86.28,85.77,86.27,58243.0,85.1961,85.404,84.8991,85.3941,58243.0
2021-10-12 14:30:00,86.28,86.4,86.1,86.11,21161.0,85.404,85.5227,85.2258,85.2357,21161.0
2021-10-12 15:00:00,86.05,86.12,85.81,86.12,28523.0,85.1763,85.2456,84.9387,85.2456,28523.0
2021-10-12 15:30:00,86.13,86.24,85.92,86.01,98777.0,85.2555,85.3644,85.0476,85.1367,98777.0
2021-10-13 09:30:00,85.86,86.38,85.44,86.38,38960.0,84.9882,85.5029,84.5725,85.5029,38960.0
2021-10-13 10:00:00,86.31,86.31,85.18,85.57,26862.0,85.4336,85.4336,84.3151,84.7012,26862.0
2021-10-13 10:30:00,85.57,86.0,85.37,85.99,32252.0,84.7012,85.1268,84.5032,85.1169,32252.0
2021-10-13 11:00:00,86.11,86.38,85.81,85.93,21911.0,85.2357,85.5029,84.9387,85.0575,21911.0
2021-10-13 11:30:00,85.99,86.0,85.52,85.54,25338.0,85.1169,85.1268,84.6517,84.6715,25338.0
2021-10-13 12:00:00,85.6,85.6,85.09,85.26,20224.0,84.7309,84.7309,84.226,84.3943,20224.0
2021-10-13 12:30:00,85.24,85.26,84.92,85.16,17642.0,84.3745,84.3943,84.0578,84.2953,17642.0
2021-10-13 13:00:00,85.15,85.35,85.09,85.18,16184.0,84.2854,84.4834,84.226,84.3151,16184.0
2021-10-13 13:30:00,85.21,85.29,85.1,85.19,18157.0,84.3448,84.424,84.2359,84.325,18157.0
2021-10-13 14:00:00,85.17,85.51,85.02,85.28,44661.0,84.3052,84.6418,84.1567,84.4141,44661.0
2021-10-13 14:30:00,85.3,85.36,85.06,85.27,21445.0,84.4339,84.4933,84.1963,84.4042,21445.0
2021-10-13 15:00:00,85.25,85.35,85.18,85.29,28397.0,84.3844,84.4834,84.3151,84.424,28397.0
2021-10-13 15:30:00,85.29,85.46,84.99,85.01,118086.0,84.424,84.5923,84.1271,84.1468,118086.0
2021-10-14 09:30:00,85.93,86.1,84.92,85.62,16817.0,85.0575,85.2258,84.0578,84.7507,16817.0
2021-10-14 10:00:00,85.69,85.82,85.55,85.68,11402.0,84.8199,84.9486,84.6814,84.81,11402.0
2021-10-14 10:30:00,85.7,86.08,85.6,85.88,16702.0,84.8298,85.206,84.7309,85.008,16702.0
2021-10-14 11:00:00,85.9,86.14,85.76,85.9,21963.0,85.0278,85.2654,84.8892,85.0278,21963.0
2021-10-14 11:30:00,85.9,86.21,85.9,86.16,11981.0,85.0278,85.3347,85.0278,85.2852,11981.0
2021-10-14 12:00:00,86.18,86.23,85.98,86.11,15713.0,85.305,85.3545,85.107,85.2357,15713.0
2021-10-14 12:30:00,86.09,86.13,85.91,86.0,9364.0,85.2159,85.2555,85.0377,85.1268,9364.0
2021-10-14 13:00:00,86.02,86.05,85.86,85.97,9730.0,85.1466,85.1763,84.9882,85.0971,9730.0
2021-10-14 13:30:00,85.98,86.04,85.87,85.88,8508.0,85.107,85.1664,84.9981,85.008,8508.0
2021-10-14 14:00:00,85.87,85.91,85.71,85.78,13659.0,84.9981,85.0377,84.8397,84.909,13659.0
2021-10-14 14:30:00,85.77,85.81,85.74,85.75,13163.0,84.8991,84.9387,84.8694,84.8793,13163.0
2021-10-14 15:00:00,85.77,85.77,85.46,85.59,21902.0,84.8991,84.8991,84.5923,84.721,21902.0
2021-10-14 15:30:00,85.58,85.72,85.06,85.21,99268.0,84.7111,84.8496,84.1963,84.3448,99268.0
2021-10-15 09:30:00,86.29,87.68,86.18,86.66,155595.0,85.4139,86.7897,85.305,85.7801,155595.0
2021-10-15 10:00:00,86.65,86.89,86.0,86.02,41510.0,85.7702,86.0078,85.1268,85.1466,41510.0
2021-10-15 10:30:00,86.05,87.04,86.05,86.98,28067.0,85.1763,86.1562,85.1763,86.0968,28067.0
2021-10-15 11:00:00,87.04,87.67,86.95,87.64,29038.0,86.1562,86.7798,86.0672,86.7501,29038.0
2021-10-15 11:30:00,87.67,87.75,87.42,87.47,17053.0,86.7798,86.859,86.5324,86.5819,17053.0
2021-10-15 12:00:00,87.45,87.73,87.42,87.45,15158.0,86.5621,86.8392,86.5324,86.5621,15158.0
2021-10-15 12:30:00,87.4,87.44,87.19,87.36,7533.0,86.5126,86.5522,86.3047,86.473,7533.0
2021-10-15 13:00:00,87.32,87.37,87.09,87.17,10995.0,86.4334,86.4829,86.2057,86.2849,10995.0
2021-10-15 13:30:00,87.18,87.24,87.0,87.01,31210.0,86.2948,86.3542,86.1166,86.1265,31210.0
2021-10-15 14:00:00,87.04,87.04,86.85,86.89,18079.0,86.1562,86.1562,85.9682,86.0078,18079.0
2021-10-15 14:30:00,86.88,86.88,86.53,86.53,41510.0,85.9979,85.9979,85.6514,85.6514,41510.0
2021-10-15 15:00:00,86.55,86.62,86.21,86.51,60305.0,85.6712,85.7405,85.3347,85.6316,60305.0
2021-10-15 15:30:00,86.5,86.53,85.84,86.0,160162.0,85.6217,85.6514,84.9684,85.1268,160162.0
2021-10-18 09:30:00,85.46,86.16,85.13,86.06,31807.0,84.5923,85.2852,84.2656,85.1862,31807.0
2021-10-18 10:00:00,85.96,86.78,85.91,86.73,22870.0,85.0872,85.8989,85.0377,85.8494,22870.0
2021-10-18 10:30:00,86.76,86.81,86.33,86.47,18358.0,85.8791,85.9286,85.4534,85.592,18358.0
2021-10-18 11:00:00,86.46,86.6,86.33,86.4,11305.0,85.5821,85.7207,85.4534,85.5227,11305.0
2021-10-18 11:30:00,86.36,86.6,86.27,86.6,6830.0,85.4831,85.7207,85.3941,85.7207,6830.0
2021-10-18 12:00:00,86.56,86.6,86.04,86.05,11670.0,85.6811,85.7207,85.1664,85.1763,11670.0
2021-10-18 12:30:00,86.08,86.09,85.76,85.85,5541.0,85.206,85.2159,84.8892,84.9783,5541.0
2021-10-18 13:00:00,85.81,86.0,85.8,85.97,6333.0,84.9387,85.1268,84.9288,85.0971,6333.0
2021-10-18 13:30:00,86.01,86.04,85.79,85.79,8553.0,85.1367,85.1664,84.9189,84.9189,8553.0
2021-10-18 14:00:00,85.76,85.94,85.66,85.89,14919.0,84.8892,85.0674,84.7902,85.0179,14919.0
2021-10-18 14:30:00,85.88,85.97,85.67,85.75,9346.0,85.008,85.0971,84.8001,84.8793,9346.0
2021-10-18 15:00:00,85.73,85.92,85.71,85.8,16675.0,84.8595,85.0476,84.8397,84.9288,16675.0
2021-10-18 15:30:00,85.81,85.97,85.62,85.96,109941.0,84.9387,85.0971,84.7507,85.0872,109941.0
2021-10-19 09:30:00,86.57,86.57,85.41,85.41,23556.0,85.691,85.691,84.5428,84.5428,23556.0
2021-10-19 10:00:00,85.45,86.05,85.38,85.75,10491.0,84.5824,85.1763,84.5131,84.8793,10491.0
2021-10-19 10:30:00,85.72,85.8,85.43,85.44,14058.0,84.8496,84.9288,84.5626,84.5725,14058.0
2021-10-19 11:00:00,85.5,85.64,85.33,85.35,14079.0,84.6319,84.7705,84.4636,84.4834,14079.0
2021-10-19 11:30:00,85.36,85.49,85.24,85.24,9263.0,84.4933,84.622,84.3745,84.3745,9263.0
2021-10-19 12:00:00,85.24,85.44,85.09,85.09,14235.0,84.3745,84.5725,84.226,84.226,14235.0
2021-10-19 12:30:00,85.11,85.74,85.1,85.72,20983.0,84.2458,84.8694,84.2359,84.8496,20983.0
2021-10-19 13:00:00,85.85,85.85,85.58,85.65,8326.0,84.9783,84.9783,84.7111,84.7803,8326.0
2021-10-19 13:30:00,85.63,85.79,85.55,85.57,7313.0,84.7606,84.9189,84.6814,84.7012,7313.0
2021-10-19 14:00:00,85.54,85.63,85.35,85.45,26476.0,84.6715,84.7606,84.4834,84.5824,26476.0
2021-10-19 14:30:00,85.4,85.42,85.21,85.38,11385.0,84.5329,84.5527,84.3448,84.5131,11385.0
2021-10-19 15:00:00,85.4,85.5,85.17,85.18,16795.0,84.5329,84.6319,84.3052,84.3151,16795.0
2021-10-19 15:30:00,85.17,85.43,84.96,84.99,74639.0,84.3052,84.5626,84.0974,84.1271,74639.0
2021-10-20 09:30:00,84.77,84.94,83.64,83.82,35713.0,83.9093,84.0776,82.7908,82.9689,35713.0
2021-10-20 10:00:00,83.65,83.99,83.64,83.87,23407.0,82.8007,83.1372,82.7908,83.0184,23407.0
2021-10-20 10:30:00,83.87,84.27,83.62,83.62,22679.0,83.0184,83.4144,82.771,82.771,22679.0
2021-10-20 11:00:00,83.67,83.67,83.3,83.52,24760.0,82.8205,82.8205,82.4542,82.672,24760.0
2021-10-20 11:30:00,83.54,83.59,83.23,83.49,14131.0,82.6918,82.7413,82.3849,82.6423,14131.0
2021-10-20 12:00:00,83.55,83.79,83.42,83.73,23430.0,82.7017,82.9392,82.573,82.8798,23430.0
2021-10-20 12:30:00,83.86,83.91,83.73,83.75,7635.0,83.0085,83.058,82.8798,82.8996,7635.0
2021-10-20 13:00:00,83.71,83.77,83.28,83.58,20141.0,82.86,82.9194,82.4344,82.7314,20141.0
2021-10-20 13:30:00,83.58,83.65,83.14,83.16,11445.0,82.7314,82.8007,82.2958,82.3156,11445.0
2021-10-20 14:00:00,83.17,83.52,83.14,83.32,32343.0,82.3255,82.672,82.2958,82.474,32343.0
2021-10-20 14:30:00,83.39,83.47,83.35,83.46,9266.0,82.5433,82.6225,82.5037,82.6126,9266.0
2021-10-20 15:00:00,83.55,83.55,83.25,83.26,15810.0,82.7017,82.7017,82.4047,82.4146,15810.0
2021-10-20 15:30:00,83.25,83.32,82.85,82.96,83950.0,82.4047,82.474,82.0088,82.1177,83950.0
2021-10-21 09:30:00,82.85,83.11,82.3,82.65,47228.0,82.0088,82.2661,81.4644,81.8108,47228.0
2021-10-21 10:00:00,82.63,82.85,82.5,82.74,29266.0,81.791,82.0088,81.6623,81.8999,29266.0
2021-10-21 10:30:00,82.76,83.22,82.76,83.0,71273.0,81.9197,82.375,81.9197,82.1573,71273.0
2021-10-21 11:00:00,82.94,83.5,82.88,83.18,35486.0,82.0979,82.6522,82.0385,82.3354,35486.0
2021-10-21 11:30:00,83.19,83.59,83.08,83.41,8610.0,82.3453,82.7413,82.2364,82.5631,8610.0
2021-10-21 12:00:00,83.43,83.78,83.43,83.65,17956.0,82.5829,82.9293,82.5829,82.8007,17956.0
2021-10-21 12:30:00,83.56,83.65,83.34,83.46,9952.0,82.7116,82.8007,82.4938,82.6126,9952.0
2021-10-21 13:00:00,83.54,83.7,83.51,83.54,5034.0,82.6918,82.8501,82.6621,82.6918,5034.0
2021-10-21 13:30:00,83.54,83.59,83.25,83.34,7007.0,82.6918,82.7413,82.4047,82.4938,7007.0
2021-10-21 14:00:00,83.39,83.48,83.32,83.32,5330.0,82.5433,82.6324,82.474,82.474,5330.0
2021-10-21 14:30:00,83.31,83.7,83.03,83.53,24875.0,82.4641,82.8501,82.187,82.6819,24875.0
2021-10-21 15:00:00,83.57,83.69,83.43,83.52,18515.0,82.7215,82.8403,82.5829,82.672,18515.0
2021-10-21 15:30:00,83.52,83.9,83.52,83.89,50094.0,82.672,83.0481,82.672,83.0382,50094.0
2021-10-22 09:30:00,83.32,83.53,82.99,83.41,10103.0,82.474,82.6819,82.1474,82.5631,10103.0
2021-10-22 10:00:00,83.53,83.83,83.44,83.83,5792.0,82.6819,82.9788,82.5928,82.9788,5792.0
2021-10-22 10:30:00,83.88,83.88,83.47,83.7,12668.0,83.0283,83.0283,82.6225,82.8501,12668.0
2021-10-22 11:00:00,83.8,84.0,83.28,83.34,6430.0,82.9491,83.1471,82.4344,82.4938,6430.0
2021-10-22 11:30:00,83.25,83.32,82.8,83.06,10215.0,82.4047,82.474,81.9593,82.2166,10215.0
2021-10-22 12:00:00,83.0,83.34,82.94,83.13,9003.0,82.1573,82.4938,82.0979,82.2859,9003.0
2021-10-22 12:30:00,83.11,83.37,83.03,83.21,2522.0,82.2661,82.5235,82.187,82.3651,2522.0
2021-10-22 13:00:00,83.19,83.29,83.14,83.14,4021.0,82.3453,82.4443,82.2958,82.2958,4021.0
2021-10-22 13:30:00,83.07,83.34,83.07,83.17,3804.0,82.2265,82.4938,82.2265,82.3255,3804.0
2021-10-22 14:00:00,83.21,83.38,83.17,83.17,5327.0,82.3651,82.5334,82.3255,82.3255,5327.0
2021-10-22 14:30:00,83.18,83.3,82.81,82.81,8837.0,82.3354,82.4542,81.9692,81.9692,8837.0
2021-10-22 15:00:00,82.75,83.05,82.69,82.71,19933.0,81.9098,82.2067,81.8504,81.8702,19933.0
2021-10-22 15:30:00,82.71,82.85,82.57,82.75,58561.0,81.8702,82.0088,81.7316,81.9098,58561.0
2021-10-25 09:30:00,82.59,82.84,81.59,82.73,19514.0,81.7514,81.9989,80.7616,81.89,19514.0
2021-10-25 10:00:00,82.62,83.64,82.62,83.34,13821.0,81.7811,82.7908,81.7811,82.4938,13821.0
2021-10-25 10:30:00,83.42,83.68,83.18,83.24,87652.0,82.573,82.8304,82.3354,82.3948,87652.0
2021-10-25 11:00:00,83.09,83.35,82.93,83.14,24009.0,82.2463,82.5037,82.088,82.2958,24009.0
2021-10-25 11:30:00,83.11,83.31,82.94,83.12,34225.0,82.2661,82.4641,82.0979,82.276,34225.0
2021-10-25 12:00:00,83.06,83.16,82.51,82.59,10623.0,82.2166,82.3156,81.6722,81.7514,10623.0
2021-10-25 12:30:00,82.61,82.62,82.27,82.43,8728.0,81.7712,81.7811,81.4347,81.593,8728.0
2021-10-25 13:00:00,82.41,82.75,82.33,82.66,8582.0,81.5732,81.9098,81.4941,81.8207,8582.0
2021-10-25 13:30:00,82.67,82.89,82.41,82.83,17890.0,81.8306,82.0484,81.5732,81.989,17890.0
2021-10-25 14:00:00,82.83,83.25,82.83,83.16,15449.0,81.989,82.4047,81.989,82.3156,15449.0
2021-10-25 14:30:00,83.14,83.16,82.85,82.95,8147.0,82.2958,82.3156,82.0088,82.1078,8147.0
2021-10-25 15:00:00,82.98,83.05,82.91,83.05,15088.0,82.1375,82.2067,82.0682,82.2067,15088.0
2021-10-25 15:30:00,83.06,83.19,82.89,83.03,71402.0,82.2166,82.3453,82.0484,82.187,71402.0
2021-10-26 09:30:00,84.16,84.73,83.5,84.2,22555.0,83.3055,83.8697,82.6522,83.3451,22555.0
2021-10-26 10:00:00,84.28,84.73,84.22,84.45,21955.0,83.4243,83.8697,83.3649,83.5925,21955.0
2021-10-26 10:30:00,84.36,84.57,84.06,84.09,15759.0,83.5034,83.7113,83.2065,83.2362,15759.0
2021-10-26 11:00:00,84.06,84.07,83.5,83.81,18658.0,83.2065,83.2164,82.6522,82.959,18658.0
2021-10-26 11:30:00,83.85,83.85,83.2,83.22,22788.0,82.9986,82.9986,82.3552,82.375,22788.0
2021-10-26 12:00:00,83.18,83.3,83.03,83.22,12053.0,82.3354,82.4542,82.187,82.375,12053.0
2021-10-26 12:30:00,83.19,83.29,82.91,82.99,16056.0,82.3453,82.4443,82.0682,82.1474,16056.0
2021-10-26 13:00:00,83.05,83.05,82.69,82.81,11834.0,82.2067,82.2067,81.8504,81.9692,11834.0
2021-10-26 13:30:00,82.81,83.08,82.8,83.05,7490.0,81.9692,82.2364,81.9593,82.2067,7490.0
2021-10-26 14:00:00,83.09,83.4,83.08,83.27,6151.0,82.2463,82.5532,82.2364,82.4245,6151.0
2021-10-26 14:30:00,83.3,83.38,83.19,83.31,6593.0,82.4542,82.5334,82.3453,82.4641,6593.0
2021-10-26 15:00:00,83.31,83.4,83.18,83.21,14634.0,82.4641,82.5532,82.3354,82.3651,14634.0
2021-10-26 15:30:00,83.24,83.33,82.97,83.03,70628.0,82.3948,82.4839,82.1276,82.187,70628.0
2021-10-27 09:30:00,82.67,83.29,82.28,82.9,12637.0,81.8306,82.4443,81.4446,82.0583,12637.0
2021-10-27 10:00:00,82.78,84.38,82.53,83.95,29972.0,81.9395,83.5232,81.692,83.0976,29972.0
2021-10-27 10:30:00,83.95,84.56,83.87,84.48,42426.0,83.0976,83.7014,83.0184,83.6222,42426.0
2021-10-27 11:00:00,84.55,85.2,84.46,84.77,39060.0,83.6915,84.3349,83.6024,83.9093,39060.0
2021-10-27 11:30:00,84.73,85.22,84.72,85.22,18090.0,83.8697,84.3547,83.8598,84.3547,18090.0
2021-10-27 12:00:00,85.32,85.83,85.23,85.61,18529.0,84.4537,84.9585,84.3646,84.7408,18529.0
2021-10-27 12:30:00,85.63,85.63,85.37,85.37,12086.0,84.7606,84.7606,84.5032,84.5032,12086.0
2021-10-27 13:00:00,85.39,85.73,85.3,85.59,14231.0,84.523,84.8595,84.4339,84.721,14231.0
2021-10-27 13:30:00,85.58,85.66,85.43,85.66,17784.0,84.7111,84.7902,84.5626,84.7902,17784.0
2021-10-27 14:00:00,85.67,86.22,85.61,86.22,30983.0,84.8001,85.3446,84.7408,85.3446,30983.0
2021-10-27 14:30:00,86.24,86.41,86.07,86.07,42276.0,85.3644,85.5326,85.1961,85.1961,42276.0
2021-10-27 15:00:00,86.07,86.07,85.48,85.72,43111.0,85.1961,85.1961,84.6121,84.8496,43111.0
2021-10-27 15:30:00,85.76,85.88,85.49,85.62,158261.0,84.8892,85.008,84.622,84.7507,158261.0
2021-10-28 09:30:00,86.03,86.19,85.36,86.04,25315.0,85.1565,85.3149,84.4933,85.1664,25315.0
2021-10-28 10:00:00,85.99,86.61,85.99,86.39,37527.0,85.1169,85.7306,85.1169,85.5128,37527.0
2021-10-28 10:30:00,86.55,86.64,86.13,86.25,29423.0,85.6712,85.7603,85.2555,85.3743,29423.0
2021-10-28 11:00:00,86.29,86.74,86.29,86.7,27492.0,85.4139,85.8593,85.4139,85.8197,27492.0
2021-10-28 11:30:00,86.7,86.96,86.55,86.9,33992.0,85.8197,86.077,85.6712,86.0177,33992.0
2021-10-28 12:00:00,86.89,87.24,86.87,86.98,33689.0,86.0078,86.3542,85.988,86.0968,33689.0
2021-10-28 12:30:00,86.97,87.08,86.82,86.82,13801.0,86.0869,86.1958,85.9385,85.9385,13801.0
2021-10-28 13:00:00,86.95,86.98,86.29,86.33,17122.0,86.0672,86.0968,85.4139,85.4534,17122.0
2021-10-28 13:30:00,86.34,86.44,86.03,86.03,15143.0,85.4633,85.5623,85.1565,85.1565,15143.0
2021-10-28 14:00:00,86.05,86.28,86.05,86.1,11984.0,85.1763,85.404,85.1763,85.2258,11984.0
2021-10-28 14:30:00,86.01,86.07,85.59,85.62,12729.0,85.1367,85.1961,84.721,84.7507,12729.0
2021-10-28 15:00:00,85.62,85.88,85.52,85.66,14459.0,84.7507,85.008,84.6517,84.7902,14459.0
2021-10-28 15:30:00,85.64,85.64,85.39,85.39,81743.0,84.7705,84.7705,84.523,84.523,81743.0
2021-10-29 09:30:00,84.92,85.63,84.92,85.13,10781.0,84.0578,84.7606,84.0578,84.2656,10781.0
2021-10-29 10:00:00,85.06,85.55,84.71,85.01,11419.0,84.1963,84.6814,83.8499,84.1468,11419.0
2021-10-29 10:30:00,85.03,85.7,85.02,85.66,11766.0,84.1666,84.8298,84.1567,84.7902,11766.0
2021-10-29 11:00:00,85.69,85.9,85.56,85.86,7814.0,84.8199,85.0278,84.6913,84.9882,7814.0
2021-10-29 11:30:00,85.9,85.95,85.4,85.41,21718.0,85.0278,85.0773,84.5329,84.5428,21718.0
2021-10-29 12:00:00,85.35,85.39,84.81,84.81,10103.0,84.4834,84.523,83.9489,83.9489,10103.0
2021-10-29 12:30:00,84.78,84.96,84.48,84.71,16244.0,83.9192,84.0974,83.6222,83.8499,16244.0
2021-10-29 13:00:00,84.51,84.59,84.27,84.39,6924.0,83.6519,83.7311,83.4144,83.5331,6924.0
2021-10-29 13:30:00,84.36,84.5,84.33,84.49,9545.0,83.5034,83.642,83.4738,83.6321,9545.0
2021-10-29 14:00:00,84.48,84.48,84.16,84.22,11836.0,83.6222,83.6222,83.3055,83.3649,11836.0
2021-10-29 14:30:00,84.21,84.45,84.15,84.38,15082.0,83.355,83.5925,83.2956,83.5232,15082.0
2021-10-29 15:00:00,84.37,84.69,84.16,84.67,41701.0,83.5133,83.8301,83.3055,83.8103,41701.0
2021-10-29 15:30:00,84.67,85.25,84.65,85.25,82151.0,83.8103,84.3844,83.7905,84.3844,82151.0
2021-11-01 09:30:00,85.45,86.5,85.17,85.96,20213.0,84.5824,85.6217,84.3052,85.0872,20213.0
2021-11-01 10:00:00,85.96,86.18,85.64,85.88,36512.0,85.0872,85.305,84.7705,85.008,36512.0
2021-11-01 10:30:00,85.89,86.08,85.7,85.84,41411.0,85.0179,85.206,84.8298,84.9684,41411.0
2021-11-01 11:00:00,85.81,86.31,85.79,86.23,57676.0,84.9387,85.4336,84.9189,85.3545,57676.0
2021-11-01 11:30:00,86.23,86.23,85.82,85.87,21977.0,85.3545,85.3545,84.9486,84.9981,21977.0
2021-11-01 12:00:00,85.83,86.07,85.83,85.95,20334.0,84.9585,85.1961,84.9585,85.0773,20334.0
2021-11-01 12:30:00,85.89,86.49,85.85,86.4,37613.0,85.0179,85.6118,84.9783,85.5227,37613.0
2021-11-01 13:00:00,86.38,86.49,86.18,86.38,33745.0,85.5029,85.6118,85.305,85.5029,33745.0
2021-11-01 13:30:00,86.37,86.44,86.05,86.09,21602.0,85.493,85.5623,85.1763,85.2159,21602.0
2021-11-01 14:00:00,86.06,86.15,85.66,85.82,22911.0,85.1862,85.2753,84.7902,84.9486,22911.0
2021-11-01 14:30:00,85.8,86.07,85.8,85.84,22379.0,84.9288,85.1961,84.9288,84.9684,22379.0
2021-11-01 15:00:00,85.83,85.96,85.68,85.72,37099.0,84.9585,85.0872,84.81,84.8496,37099.0
2021-11-01 15:30:00,85.69,85.88,85.5,85.77,130195.0,84.8199,85.008,84.6319,84.8991,130195.0
2021-11-02 09:30:00,85.12,85.34,83.8,84.04,26170.0,84.2557,84.4735,82.9491,83.1867,26170.0
2021-11-02 10:00:00,83.99,84.91,83.81,84.33,21755.0,83.1372,84.0479,82.959,83.4738,21755.0
2021-11-02 10:30:00,84.33,84.42,83.95,84.4,25847.0,83.4738,83.5628,83.0976,83.543,25847.0
2021-11-02 11:00:00,84.4,84.67,84.32,84.62,20511.0,83.543,83.8103,83.4639,83.7608,20511.0
2021-11-02 11:30:00,84.54,84.54,83.82,83.91,13896.0,83.6816,83.6816,82.9689,83.058,13896.0
2021-11-02 12:00:00,83.88,84.03,83.64,83.83,34886.0,83.0283,83.1768,82.7908,82.9788,34886.0
2021-11-02 12:30:00,83.84,84.14,83.81,83.9,21126.0,82.9887,83.2857,82.959,83.0481,21126.0
2021-11-02 13:00:00,83.93,84.18,83.87,84.18,17078.0,83.0778,83.3253,83.0184,83.3253,17078.0
2021-11-02 13:30:00,84.18,84.42,84.08,84.22,13081.0,83.3253,83.5628,83.2263,83.3649,13081.0
2021-11-02 14:00:00,84.23,84.34,84.12,84.22,18345.0,83.3748,83.4837,83.2659,83.3649,18345.0
2021-11-02 14:30:00,84.22,84.35,83.85,83.89,20749.0,83.3649,83.4935,82.9986,83.0382,20749.0
2021-11-02 15:00:00,83.87,83.96,83.42,83.57,38888.0,83.0184,83.1075,82.573,82.7215,38888.0
2021-11-02 15:30:00,83.58,83.7,83.13,83.49,139299.0,82.7314,82.8501,82.2859,82.6423,139299.0
2021-11-03 09:30:00,82.76,84.48,82.39,84.32,46222.0,81.9197,83.6222,81.5535,83.4639,46222.0
2021-11-03 10:00:00,84.33,84.79,84.21,84.22,34261.0,83.4738,83.9291,83.355,83.3649,34261.0
2021-11-03 10:30:00,84.22,84.88,84.01,84.72,40149.0,83.3649,84.0182,83.157,83.8598,40149.0
2021-11-03 11:00:00,84.79,85.52,84.78,85.33,32348.0,83.9291,84.6517,83.9192,84.4636,32348.0
2021-11-03 11:30:00,85.4,85.69,85.12,85.19,26364.0,84.5329,84.8199,84.2557,84.325,26364.0
2021-11-03 12:00:00,85.18,85.29,84.6,84.71,23847.0,84.3151,84.424,83.741,83.8499,23847.0
2021-11-03 12:30:00,84.65,84.72,84.27,84.45,21056.0,83.7905,83.8598,83.4144,83.5925,21056.0
2021-11-03 13:00:00,84.49,84.77,84.11,84.27,16712.0,83.6321,83.9093,83.256,83.4144,16712.0
2021-11-03 13:30:00,84.24,84.24,83.9,83.96,15914.0,83.3847,83.3847,83.0481,83.1075,15914.0
2021-11-03 14:00:00,84.01,84.46,83.96,84.16,17883.0,83.157,83.6024,83.1075,83.3055,17883.0
2021-11-03 14:30:00,84.26,84.58,84.07,84.32,22922.0,83.4045,83.7212,83.2164,83.4639,22922.0
2021-11-03 15:00:00,84.3,84.73,84.25,84.63,42934.0,83.4441,83.8697,83.3946,83.7707,42934.0
2021-11-03 15:30:00,84.64,84.85,84.32,84.7,117406.0,83.7806,83.9885,83.4639,83.84,117406.0
2021-11-04 09:30:00,86.99,88.2,85.2,86.52,41103.0,86.1067,87.3045,84.3349,85.6415,41103.0
2021-11-04 10:00:00,86.31,87.27,86.3,86.92,21108.0,85.4336,86.3839,85.4238,86.0375,21108.0
2021-11-04 10:30:00,87.07,87.44,86.64,86.64,23383.0,86.1859,86.5522,85.7603,85.7603,23383.0
2021-11-04 11:00:00,86.64,87.45,86.1,86.67,63721.0,85.7603,86.5621,85.2258,85.79,63721.0
2021-11-04 11:30:00,86.39,87.19,86.22,87.01,37187.0,85.5128,86.3047,85.3446,86.1265,37187.0
2021-11-04 12:00:00,87.03,87.47,86.72,87.46,41584.0,86.1463,86.5819,85.8395,86.572,41584.0
2021-11-04 12:30:00,87.46,88.09,87.45,87.98,48688.0,86.572,87.1956,86.5621,87.0867,48688.0
2021-11-04 13:00:00,88.05,88.83,87.95,88.83,53324.0,87.156,87.9281,87.057,87.9281,53324.0
2021-11-04 13:30:00,88.83,89.57,88.41,89.02,114863.0,87.9281,88.6605,87.5123,88.1161,114863.0
2021-11-04 14:00:00,88.98,89.03,88.68,88.81,38893.0,88.0765,88.126,87.7796,87.9083,38893.0
2021-11-04 14:30:00,88.77,89.53,88.41,89.19,114646.0,87.8687,88.621,87.5123,88.2844,114646.0
2021-11-04 15:00:00,89.23,89.86,89.21,89.47,71716.0,88.324,88.9476,88.3042,88.5616,71716.0
2021-11-04 15:30:00,89.5,89.57,88.48,88.79,144881.0,88.5913,88.6605,87.5816,87.8885,144881.0
2021-11-05 09:30:00,91.5,94.92,91.5,91.79,144016.0,90.571,93.9562,90.571,90.858,144016.0
2021-11-05 10:00:00,91.94,92.24,91.55,91.64,97019.0,91.0065,91.3034,90.6204,90.7095,97019.0
2021-11-05 10:30:00,91.63,91.84,90.76,90.78,78483.0,90.6996,90.9075,89.8385,89.8583,78483.0
2021-11-05 11:00:00,90.84,91.4,90.83,91.23,67221.0,89.9177,90.472,89.9078,90.3037,67221.0
2021-11-05 11:30:00,91.25,91.85,90.77,91.81,46401.0,90.3235,90.9174,89.8484,90.8778,46401.0
2021-11-05 12:00:00,91.85,92.03,91.4,91.87,52907.0,90.9174,91.0956,90.472,90.9372,52907.0
2021-11-05 12:30:00,91.84,91.85,91.46,91.68,22346.0,90.9075,90.9174,90.5314,90.7491,22346.0
2021-11-05 13:00:00,91.67,91.87,90.76,90.86,22752.0,90.7392,90.9372,89.8385,89.9374,22752.0
2021-11-05 13:30:00,90.9,91.49,90.9,91.45,37252.0,89.977,90.5611,89.977,90.5215,37252.0
2021-11-05 14:00:00,91.44,91.88,91.36,91.76,34910.0,90.5116,90.9471,90.4324,90.8283,34910.0
2021-11-05 14:30:00,91.76,91.9,91.56,91.7,17229.0,90.8283,90.9669,90.6303,90.7689,17229.0
2021-11-05 15:00:00,91.69,91.81,91.41,91.55,25503.0,90.759,90.8778,90.4819,90.6204,25503.0
2021-11-05 15:30:00,91.58,91.72,91.29,91.5,117768.0,90.6501,90.7887,90.3631,90.571,117768.0
2021-11-08 09:30:00,92.13,93.67,91.55,93.15,102662.0,91.1946,92.7189,90.6204,92.2042,102662.0
2021-11-08 10:00:00,93.06,93.06,91.9,91.95,37620.0,92.1151,92.1151,90.9669,91.0164,37620.0
2021-11-08 10:30:00,91.89,92.24,91.62,92.13,29363.0,90.957,91.3034,90.6897,91.1946,29363.0
2021-11-08 11:00:00,92.11,92.44,91.62,91.73,22115.0,91.1748,91.5014,90.6897,90.7986,22115.0
2021-11-08 11:30:00,91.76,91.81,91.1,91.17,20527.0,90.8283,90.8778,90.175,90.2443,20527.0
2021-11-08 12:00:00,91.22,91.37,90.84,91.27,19995.0,90.2938,90.4423,89.9177,90.3433,19995.0
2021-11-08 12:30:00,91.2,91.37,90.74,90.98,13436.0,90.274,90.4423,89.8187,90.0562,13436.0
2021-11-08 13:00:00,91.0,91.04,90.55,90.63,16522.0,90.076,90.1156,89.6306,89.7098,16522.0
2021-11-08 13:30:00,90.7,90.71,90.42,90.63,25439.0,89.7791,89.789,89.5019,89.7098,25439.0
2021-11-08 14:00:00,90.66,90.7,90.22,90.32,19931.0,89.7395,89.7791,89.3039,89.4029,19931.0
2021-11-08 14:30:00,90.32,90.95,90.32,90.95,20669.0,89.4029,90.0265,89.4029,90.0265,20669.0
2021-11-08 15:00:00,90.95,90.97,90.47,90.51,23636.0,90.0265,90.0463,89.5514,89.591,23636.0
2021-11-08 15:30:00,90.51,90.91,90.43,90.82,163545.0,89.591,89.9869,89.5118,89.8979,163545.0
2021-11-09 09:30:00,91.01,91.05,89.77,89.91,27035.0,90.0859,90.1255,88.8585,88.9971,27035.0
2021-11-09 10:00:00,90.05,90.26,89.32,89.96,21623.0,89.1357,89.3435,88.4131,89.0466,21623.0
2021-11-09 10:30:00,90.07,90.2,89.78,89.78,27765.0,89.1555,89.2842,88.8684,88.8684,27765.0
2021-11-09 11:00:00,89.69,90.23,89.42,89.52,18468.0,88.7793,89.3138,88.5121,88.6111,18468.0
2021-11-09 11:30:00,89.55,90.0,89.23,89.4,44107.0,88.6408,89.0862,88.324,88.4923,44107.0
2021-11-09 12:00:00,89.26,89.56,89.21,89.41,14262.0,88.3537,88.6506,88.3042,88.5022,14262.0
2021-11-09 12:30:00,89.41,89.55,89.19,89.5,17946.0,88.5022,88.6408,88.2844,88.5913,17946.0
2021-11-09 13:00:00,89.56,89.57,89.04,89.21,28893.0,88.6506,88.6605,88.1359,88.3042,28893.0
2021-11-09 13:30:00,89.18,89.32,89.13,89.23,31145.0,88.2745,88.4131,88.225,88.324,31145.0
2021-11-09 14:00:00,89.26,89.58,89.2,89.47,44396.0,88.3537,88.6704,88.2943,88.5616,44396.0
2021-11-09 14:30:00,89.51,89.71,89.48,89.59,44464.0,88.6012,88.7991,88.5715,88.6803,44464.0
2021-11-09 15:00:00,89.57,89.75,89.52,89.66,26772.0,88.6605,88.8387,88.6111,88.7496,26772.0
2021-11-09 15:30:00,89.65,90.06,89.64,89.96,70490.0,88.7397,89.1456,88.7298,89.0466,70490.0
2021-11-10 09:30:00,88.95,90.2,88.95,90.11,12680.0,88.0468,89.2842,88.0468,89.1951,12680.0
2021-11-10 10:00:00,90.24,90.24,88.84,88.99,15696.0,89.3237,89.3237,87.938,88.0864,15696.0
2021-11-10 10:30:00,88.95,89.52,88.92,89.52,23666.0,88.0468,88.6111,88.0171,88.6111,23666.0
2021-11-10 11:00:00,89.53,89.64,89.0,89.05,10952.0,88.621,88.7298,88.0963,88.1458,10952.0
2021-11-10 11:30:00,89.09,89.55,89.02,89.33,15566.0,88.1854,88.6408,88.1161,88.423,15566.0
2021-11-10 12:00:00,89.41,89.53,88.97,88.97,22394.0,88.5022,88.621,88.0666,88.0666,22394.0
2021-11-10 12:30:00,89.02,89.08,88.75,88.86,16610.0,88.1161,88.1755,87.8489,87.9578,16610.0
2021-11-10 13:00:00,88.82,89.07,88.61,88.72,23072.0,87.9182,88.1656,87.7103,87.8192,23072.0
2021-11-10 13:30:00,88.77,88.79,88.3,88.5,29246.0,87.8687,87.8885,87.4034,87.6014,29246.0
2021-11-10 14:00:00,88.48,88.58,87.66,87.79,35375.0,87.5816,87.6806,86.7699,86.8986,35375.0
2021-11-10 14:30:00,87.79,87.96,87.52,87.62,50931.0,86.8986,87.0669,86.6314,86.7303,50931.0
2021-11-10 15:00:00,87.68,88.08,87.61,87.87,24459.0,86.7897,87.1857,86.7204,86.9778,24459.0
2021-11-10 15:30:00,87.87,88.09,87.75,88.04,107955.0,86.9778,87.1956,86.859,87.1461,107955.0
2021-11-11 09:30:00,87.94,88.25,87.09,87.58,74778.0,87.0471,87.354,86.2057,86.6908,74778.0
2021-11-11 10:00:00,87.6,87.87,87.0,87.06,13055.0,86.7106,86.9778,86.1166,86.176,13055.0
2021-11-11 10:30:00,87.01,87.59,86.93,87.26,31000.0,86.1265,86.7007,86.0474,86.374,31000.0
2021-11-11 11:00:00,87.23,87.5,87.07,87.31,13027.0,86.3443,86.6116,86.1859,86.4235,13027.0
2021-11-11 11:30:00,87.41,87.58,86.91,86.91,9639.0,86.5225,86.6908,86.0276,86.0276,9639.0
2021-11-11 12:00:00,86.99,87.02,86.57,86.69,17956.0,86.1067,86.1364,85.691,85.8098,17956.0
2021-11-11 12:30:00,86.73,86.8,86.52,86.56,9263.0,85.8494,85.9187,85.6415,85.6811,9263.0
2021-11-11 13:00:00,86.52,86.53,86.02,86.03,20261.0,85.6415,85.6514,85.1466,85.1565,20261.0
2021-11-11 13:30:00,86.05,86.24,85.9,86.0,54613.0,85.1763,85.3644,85.0278,85.1268,54613.0
2021-11-11 14:00:00,86.03,86.17,85.78,85.8,20892.0,85.1565,85.2951,84.909,84.9288,20892.0
2021-11-11 14:30:00,85.84,86.05,85.79,85.8,18357.0,84.9684,85.1763,84.9189,84.9288,18357.0
2021-11-11 15:00:00,85.8,85.88,85.52,85.83,24420.0,84.9288,85.008,84.6517,84.9585,24420.0
2021-11-11 15:30:00,85.8,86.04,85.58,86.04,86213.0,84.9288,85.1664,84.7111,85.1664,86213.0
2021-11-12 09:30:00,85.71,86.67,85.71,86.48,15305.0,84.8397,85.79,84.8397,85.6019,15305.0
2021-11-12 10:00:00,86.4,86.92,86.22,86.25,28490.0,85.5227,86.0375,85.3446,85.3743,28490.0
2021-11-12 10:30:00,86.23,86.56,86.15,86.55,15490.0,85.3545,85.6811,85.2753,85.6712,15490.0
2021-11-12 11:00:00,86.56,86.71,86.11,86.19,8277.0,85.6811,85.8296,85.2357,85.3149,8277.0
2021-11-12 11:30:00,86.18,86.26,85.76,85.88,12767.0,85.305,85.3842,84.8892,85.008,12767.0
2021-11-12 12:00:00,85.92,85.96,85.52,85.65,9956.0,85.0476,85.0872,84.6517,84.7803,9956.0
2021-11-12 12:30:00,85.68,85.69,84.89,84.98,17022.0,84.81,84.8199,84.0281,84.1172,17022.0
2021-11-12 13:00:00,85.01,85.15,84.95,85.08,23698.0,84.1468,84.2854,84.0875,84.2161,23698.0
2021-11-12 13:30:00,85.07,85.08,84.63,84.98,11607.0,84.2062,84.2161,83.7707,84.1172,11607.0
2021-11-12 14:00:00,84.98,85.01,84.67,84.67,13363.0,84.1172,84.1468,83.8103,83.8103,13363.0
2021-11-12 14:30:00,84.66,84.94,84.5,84.87,30519.0,83.8004,84.0776,83.642,84.0083,30519.0
2021-11-12 15:00:00,84.91,84.93,84.68,84.79,21253.0,84.0479,84.0677,83.8202,83.9291,21253.0
2021-11-12 15:30:00,84.82,84.85,84.51,84.65,116150.0,83.9588,83.9885,83.6519,83.7905,116150.0
2021-11-15 09:30:00,85.3,85.46,84.7,84.96,23700.0,84.4339,84.5923,83.84,84.0974,23700.0
2021-11-15 10:00:00,84.97,84.99,84.5,84.92,30989.0,84.1073,84.1271,83.642,84.0578,30989.0
2021-11-15 10:30:00,84.84,85.01,84.69,84.75,37629.0,83.9786,84.1468,83.8301,83.8895,37629.0
2021-11-15 11:00:00,84.79,85.0,84.75,84.77,13121.0,83.9291,84.1369,83.8895,83.9093,13121.0
2021-11-15 11:30:00,84.79,84.94,84.73,84.77,11321.0,83.9291,84.0776,83.8697,83.9093,11321.0
2021-11-15 12:00:00,84.77,84.79,84.49,84.61,24031.0,83.9093,83.9291,83.6321,83.7509,24031.0
2021-11-15 12:30:00,84.61,85.02,84.61,85.0,12154.0,83.7509,84.1567,83.7509,84.1369,12154.0
2021-11-15 13:00:00,84.97,85.01,84.68,84.71,10853.0,84.1073,84.1468,83.8202,83.8499,10853.0
2021-11-15 13:30:00,84.69,84.69,84.45,84.51,13798.0,83.8301,83.8301,83.5925,83.6519,13798.0
2021-11-15 14:00:00,84.5,84.5,84.38,84.43,6517.0,83.642,83.642,83.5232,83.5727,6517.0
2021-11-15 14:30:00,84.39,84.46,84.32,84.4,8437.0,83.5331,83.6024,83.4639,83.543,8437.0
2021-11-15 15:00:00,84.39,84.43,84.24,84.43,18069.0,83.5331,83.5727,83.3847,83.5727,18069.0
2021-11-15 15:30:00,84.36,84.46,84.1,84.15,64706.0,83.5034,83.6024,83.2461,83.2956,64706.0
2021-11-16 09:30:00,83.82,84.14,83.33,83.42,60381.0,82.9689,83.2857,82.4839,82.573,60381.0
2021-11-16 10:00:00,83.59,83.93,83.23,83.31,23272.0,82.7413,83.0778,82.3849,82.4641,23272.0
2021-11-16 10:30:00,83.17,83.5,83.04,83.2,49214.0,82.3255,82.6522,82.1969,82.3552,49214.0
2021-11-16 11:00:00,83.2,83.97,83.2,83.93,42332.0,82.3552,83.1174,82.3552,83.0778,42332.0
2021-11-16 11:30:00,83.92,84.23,83.77,84.14,15705.0,83.0679,83.3748,82.9194,83.2857,15705.0
2021-11-16 12:00:00,84.1,84.3,83.94,84.06,9484.0,83.2461,83.4441,83.0877,83.2065,9484.0
2021-11-16 12:30:00,84.09,84.19,83.86,84.0,8636.0,83.2362,83.3352,83.0085,83.1471,8636.0
2021-11-16 13:00:00,84.03,84.19,83.88,83.9,21300.0,83.1768,83.3352,83.0283,83.0481,21300.0
2021-11-16 13:30:00,83.92,83.99,83.4,83.46,20764.0,83.0679,83.1372,82.5532,82.6126,20764.0
2021-11-16 14:00:00,83.47,83.72,83.38,83.66,20600.0,82.6225,82.8699,82.5334,82.8106,20600.0
2021-11-16 14:30:00,83.69,83.73,83.51,83.54,20220.0,82.8403,82.8798,82.6621,82.6918,20220.0
2021-11-16 15:00:00,83.6,83.73,83.47,83.58,8340.0,82.7512,82.8798,82.6225,82.7314,8340.0
2021-11-16 15:30:00,83.48,83.74,83.34,83.66,89237.0,82.6324,82.8897,82.4938,82.8106,89237.0
2021-11-17 09:30:00,84.77,85.69,83.11,83.17,52081.0,83.9093,84.8199,82.2661,82.3255,52081.0
2021-11-17 10:00:00,83.18,84.22,83.16,83.98,60854.0,82.3354,83.3649,82.3156,83.1273,60854.0
2021-11-17 10:30:00,84.0,84.43,83.34,83.48,19534.0,83.1471,83.5727,82.4938,82.6324,19534.0
2021-11-17 11:00:00,83.53,83.94,83.26,83.5,17826.0,82.6819,83.0877,82.4146,82.6522,17826.0
2021-11-17 11:30:00,83.59,84.82,83.59,84.52,54036.0,82.7413,83.9588,82.7413,83.6618,54036.0
2021-11-17 12:00:00,84.55,84.71,84.2,84.2,45979.0,83.6915,83.8499,83.3451,83.3451,45979.0
2021-11-17 12:30:00,84.27,84.5,84.06,84.07,16670.0,83.4144,83.642,83.2065,83.2164,16670.0
2021-11-17 13:00:00,84.11,84.54,84.07,84.51,12864.0,83.256,83.6816,83.2164,83.6519,12864.0
2021-11-17 13:30:00,84.54,84.9,84.53,84.9,16862.0,83.6816,84.038,83.6717,84.038,16862.0
2021-11-17 14:00:00,84.89,85.0,84.77,84.99,17950.0,84.0281,84.1369,83.9093,84.1271,17950.0
2021-11-17 14:30:00,84.98,85.05,84.64,84.68,29851.0,84.1172,84.1864,83.7806,83.8202,29851.0
2021-11-17 15:00:00,84.63,85.04,84.5,84.77,24576.0,83.7707,84.1765,83.642,83.9093,24576.0
2021-11-17 15:30:00,84.75,85.0,84.53,84.95,99459.0,83.8895,84.1369,83.6717,84.0875,99459.0
2021-11-18 09:30:00,84.64,85.25,84.11,84.32,33444.0,83.7806,84.3844,83.256,83.4639,33444.0
2021-11-18 10:00:00,84.26,84.49,83.81,84.0,17271.0,83.4045,83.6321,82.959,83.1471,17271.0
2021-11-18 10:30:00,84.06,84.45,83.94,84.45,11995.0,83.2065,83.5925,83.0877,83.5925,11995.0
2021-11-18 11:00:00,84.36,84.95,84.36,84.81,7828.0,83.5034,84.0875,83.5034,83.9489,7828.0
2021-11-18 11:30:00,84.89,85.07,84.72,84.87,9044.0,84.0281,84.2062,83.8598,84.0083,9044.0
2021-11-18 12:00:00,84.93,85.04,84.63,84.72,9620.0,84.0677,84.1765,83.7707,83.8598,9620.0
2021-11-18 12:30:00,84.76,84.76,84.3,84.34,8458.0,83.8994,83.8994,83.4441,83.4837,8458.0
2021-11-18 13:00:00,84.3,84.44,84.04,84.18,12103.0,83.4441,83.5826,83.1867,83.3253,12103.0
2021-11-18 13:30:00,84.2,84.2,83.99,84.11,5520.0,83.3451,83.3451,83.1372,83.256,5520.0
2021-11-18 14:00:00,84.07,84.1,83.76,83.88,8583.0,83.2164,83.2461,82.9095,83.0283,8583.0
2021-11-18 14:30:00,83.86,84.27,83.8,84.27,11772.0,83.0085,83.4144,82.9491,83.4144,11772.0
2021-11-18 15:00:00,84.2,84.35,84.02,84.3,12027.0,83.3451,83.4935,83.1669,83.4441,12027.0
2021-11-18 15:30:00,84.3,84.32,84.02,84.21,60815.0,83.4441,83.4639,83.1669,83.355,60815.0
2021-11-19 09:30:00,82.4,82.65,80.58,80.9,94752.0,81.5633,81.8108,79.7618,80.0786,94752.0
2021-11-19 10:00:00,80.88,81.91,80.3,81.8,52163.0,80.0588,81.0783,79.4847,80.9694,52163.0
2021-11-19 10:30:00,81.79,84.16,81.77,83.82,123018.0,80.9595,83.3055,80.9397,82.9689,123018.0
2021-11-19 11:00:00,83.98,84.54,83.76,84.36,27010.0,83.1273,83.6816,82.9095,83.5034,27010.0
2021-11-19 11:30:00,84.3,84.55,84.08,84.48,12466.0,83.4441,83.6915,83.2263,83.6222,12466.0
2021-11-19 12:00:00,84.51,84.55,84.13,84.18,24207.0,83.6519,83.6915,83.2758,83.3253,24207.0
2021-11-19 12:30:00,84.27,84.44,83.97,83.98,18295.0,83.4144,83.5826,83.1174,83.1273,18295.0
2021-11-19 13:00:00,83.92,84.08,83.66,83.67,12745.0,83.0679,83.2263,82.8106,82.8205,12745.0
2021-11-19 13:30:00,83.68,83.92,83.53,83.79,25782.0,82.8304,83.0679,82.6819,82.9392,25782.0
2021-11-19 14:00:00,83.81,84.19,83.81,84.06,23409.0,82.959,83.3352,82.959,83.2065,23409.0
2021-11-19 14:30:00,84.04,84.45,83.93,84.41,35621.0,83.1867,83.5925,83.0778,83.5529,35621.0
2021-11-19 15:00:00,84.44,84.44,83.96,84.16,20368.0,83.5826,83.5826,83.1075,83.3055,20368.0
2021-11-19 15:30:00,84.13,84.63,84.03,84.61,119481.0,83.2758,83.7707,83.1768,83.7509,119481.0
2021-11-22 09:30:00,85.1,85.42,83.94,83.97,38380.0,84.2359,84.5527,83.0877,83.1174,38380.0
2021-11-22 10:00:00,83.99,85.14,83.99,84.66,28892.0,83.1372,84.2755,83.1372,83.8004,28892.0
2021-11-22 10:30:00,84.6,84.68,83.71,83.85,31103.0,83.741,83.8202,82.86,82.9986,31103.0
2021-11-22 11:00:00,83.87,84.38,83.71,84.06,52530.0,83.0184,83.5232,82.86,83.2065,52530.0
2021-11-22 11:30:00,84.02,84.05,82.54,82.73,19869.0,83.1669,83.1966,81.7019,81.89,19869.0
2021-11-22 12:00:00,82.73,83.26,82.64,83.06,25807.0,81.89,82.4146,81.8009,82.2166,25807.0
2021-11-22 12:30:00,83.11,83.4,83.01,83.39,13846.0,82.2661,82.5532,82.1672,82.5433,13846.0
2021-11-22 13:00:00,83.41,83.8,83.31,83.58,14329.0,82.5631,82.9491,82.4641,82.7314,14329.0
2021-11-22 13:30:00,83.66,84.11,83.5,83.67,11643.0,82.8106,83.256,82.6522,82.8205,11643.0
2021-11-22 14:00:00,83.78,84.28,83.77,84.05,9387.0,82.9293,83.4243,82.9194,83.1966,9387.0
2021-11-22 14:30:00,84.09,84.55,84.09,84.55,13437.0,83.2362,83.6915,83.2362,83.6915,13437.0
2021-11-22 15:00:00,84.53,84.69,84.39,84.59,16591.0,83.6717,83.8301,83.5331,83.7311,16591.0
2021-11-22 15:30:00,84.55,84.8,84.01,84.03,93569.0,83.6915,83.939,83.157,83.1768,93569.0
2021-11-23 09:30:00,85.0,86.37,84.6,85.89,86648.0,84.1369,85.493,83.741,85.0179,86648.0
2021-11-23 10:00:00,85.86,86.12,85.3,85.3,17271.0,84.9882,85.2456,84.4339,84.4339,17271.0
2021-11-23 10:30:00,85.28,85.51,84.54,84.71,22291.0,84.4141,84.6418,83.6816,83.8499,22291.0
2021-11-23 11:00:00,84.66,85.13,84.48,84.99,21993.0,83.8004,84.2656,83.6222,84.1271,21993.0
2021-11-23 11:30:00,84.97,85.13,84.64,84.66,11930.0,84.1073,84.2656,83.7806,83.8004,11930.0
2021-11-23 12:00:00,84.52,84.69,84.2,84.63,12948.0,83.6618,83.8301,83.3451,83.7707,12948.0
2021-11-23 12:30:00,84.63,84.68,84.32,84.41,9506.0,83.7707,83.8202,83.4639,83.5529,9506.0
2021-11-23 13:00:00,84.36,84.6,84.12,84.25,6801.0,83.5034,83.741,83.2659,83.3946,6801.0
2021-11-23 13:30:00,84.28,84.39,84.06,84.08,9458.0,83.4243,83.5331,83.2065,83.2263,9458.0
2021-11-23 14:00:00,84.15,84.2,83.93,84.03,9061.0,83.2956,83.3451,83.0778,83.1768,9061.0
2021-11-23 14:30:00,84.13,84.21,83.83,84.16,34552.0,83.2758,83.355,82.9788,83.3055,34552.0
2021-11-23 15:00:00,84.1,84.19,83.88,84.03,26505.0,83.2461,83.3352,83.0283,83.1768,26505.0
2021-11-23 15:30:00,84.02,84.27,83.94,84.03,92726.0,83.1669,83.4144,83.0877,83.1768,92726.0
2021-11-24 09:30:00,82.79,83.55,81.33,82.5,98097.0,81.9494,82.7017,80.5042,81.6623,98097.0
2021-11-24 10:00:00,82.39,83.19,82.34,82.71,37605.0,81.5535,82.3453,81.504,81.8702,37605.0
2021-11-24 10:30:00,82.61,83.06,82.49,82.61,80180.0,81.7712,82.2166,81.6524,81.7712,80180.0
2021-11-24 11:00:00,82.84,83.54,82.74,83.41,27407.0,81.9989,82.6918,81.8999,82.5631,27407.0
2021-11-24 11:30:00,83.49,83.55,82.82,82.87,28489.0,82.6423,82.7017,81.9791,82.0286,28489.0
2021-11-24 12:00:00,82.84,82.85,82.33,82.37,12824.0,81.9989,82.0088,81.4941,81.5337,12824.0
2021-11-24 12:30:00,82.4,82.97,82.39,82.96,20151.0,81.5633,82.1276,81.5535,82.1177,20151.0
2021-11-24 13:00:00,82.96,82.97,82.67,82.88,17075.0,82.1177,82.1276,81.8306,82.0385,17075.0
2021-11-24 13:30:00,82.89,83.15,82.84,83.0,25514.0,82.0484,82.3057,81.9989,82.1573,25514.0
2021-11-24 14:00:00,83.03,83.1,82.7,82.92,24640.0,82.187,82.2562,81.8603,82.0781,24640.0
2021-11-24 14:30:00,82.95,83.12,82.95,82.98,21848.0,82.1078,82.276,82.1078,82.1375,21848.0
2021-11-24 15:00:00,82.95,82.97,82.61,82.71,27043.0,82.1078,82.1276,81.7712,81.8702,27043.0
2021-11-24 15:30:00,82.68,83.2,82.51,82.88,134869.0,81.8405,82.3552,81.6722,82.0385,134869.0
2021-11-26 09:30:00,77.35,77.75,75.17,76.2,88721.0,76.5646,76.9606,74.4068,75.4263,88721.0
2021-11-26 10:00:00,76.26,76.57,75.03,75.22,68660.0,75.4857,75.7925,74.2682,74.4563,68660.0
2021-11-26 10:30:00,75.27,75.9,74.91,75.61,102591.0,74.5057,75.1293,74.1494,74.8423,102591.0
2021-11-26 11:00:00,75.52,76.12,75.03,75.39,84285.0,74.7532,75.3471,74.2682,74.6245,84285.0
2021-11-26 11:30:00,75.42,76.62,75.36,76.57,54563.0,74.6542,75.842,74.5948,75.7925,54563.0
2021-11-26 12:00:00,76.56,77.69,76.55,77.69,66459.0,75.7826,76.9012,75.7727,76.9012,66459.0
2021-11-26 12:30:00,77.69,78.43,77.58,78.18,226014.0,76.9012,77.6337,76.7923,77.3862,226014.0
2021-11-29 09:30:00,83.18,84.15,80.65,81.69,128388.0,82.3354,83.2956,79.8311,80.8606,128388.0
2021-11-29 10:00:00,81.55,82.1,80.86,81.28,54052.0,80.722,81.2664,80.039,80.4547,54052.0
2021-11-29 10:30:00,81.27,81.33,80.27,80.78,59500.0,80.4448,80.5042,79.455,79.9598,59500.0
2021-11-29 11:00:00,80.78,81.29,80.75,80.78,42290.0,79.9598,80.4646,79.9301,79.9598,42290.0
2021-11-29 11:30:00,80.8,81.43,80.63,81.23,23788.0,79.9796,80.6032,79.8113,80.4052,23788.0
2021-11-29 12:00:00,81.27,82.31,81.26,82.3,20932.0,80.4448,81.4743,80.4349,81.4644,20932.0
2021-11-29 12:30:00,82.3,82.43,82.0,82.19,25600.0,81.4644,81.593,81.1674,81.3555,25600.0
2021-11-29 13:00:00,82.25,82.4,81.71,81.91,30925.0,81.4149,81.5633,80.8804,81.0783,30925.0
2021-11-29 13:30:00,81.94,82.32,81.28,81.4,27231.0,81.108,81.4842,80.4547,80.5735,27231.0
2021-11-29 14:00:00,81.37,81.52,81.23,81.34,25218.0,80.5438,80.6923,80.4052,80.5141,25218.0
2021-11-29 14:30:00,81.36,81.36,80.1,80.1,63781.0,80.5339,80.5339,79.2867,79.2867,63781.0
2021-11-29 15:00:00,80.21,80.52,80.13,80.42,55609.0,79.3956,79.7024,79.3164,79.6035,55609.0
2021-11-29 15:30:00,80.42,80.68,80.2,80.39,178419.0,79.6035,79.8608,79.3857,79.5738,178419.0
2021-11-30 09:30:00,79.15,79.52,78.01,78.25,35805.0,78.3463,78.7126,77.2179,77.4555,35805.0
2021-11-30 10:00:00,78.17,78.48,77.52,77.62,32818.0,77.3763,77.6832,76.7329,76.8319,32818.0
2021-11-30 10:30:00,77.7,78.54,77.57,77.57,38778.0,76.9111,77.7425,76.7824,76.7824,38778.0
2021-11-30 11:00:00,77.52,78.98,77.49,78.69,70397.0,76.7329,78.1781,76.7032,77.891,70397.0
2021-11-30 11:30:00,78.63,78.63,77.51,77.58,26260.0,77.8316,77.8316,76.723,76.7923,26260.0
2021-11-30 12:00:00,77.67,78.41,77.4,78.38,21678.0,76.8814,77.6139,76.6141,77.5842,21678.0
2021-11-30 12:30:00,78.38,78.64,78.22,78.22,33724.0,77.5842,77.8415,77.4258,77.4258,33724.0
2021-11-30 13:00:00,78.32,78.4,77.86,78.02,24842.0,77.5248,77.604,77.0694,77.2278,24842.0
2021-11-30 13:30:00,78.05,78.48,78.05,78.42,22808.0,77.2575,77.6832,77.2575,77.6238,22808.0
2021-11-30 14:00:00,78.4,78.84,78.4,78.52,94061.0,77.604,78.0395,77.604,77.7227,94061.0
2021-11-30 14:30:00,78.57,78.87,78.44,78.49,27087.0,77.7722,78.0692,77.6436,77.693,27087.0
2021-11-30 15:00:00,78.58,78.99,78.56,78.75,27958.0,77.7821,78.188,77.7623,77.9504,27958.0
2021-11-30 15:30:00,78.8,79.58,78.76,78.86,161083.0,77.9999,78.772,77.9603,78.0593,161083.0
2021-12-01 09:30:00,80.39,80.67,79.68,80.3,53510.0,79.5738,79.8509,78.871,79.4847,53510.0
2021-12-01 10:00:00,80.37,82.05,80.25,81.94,86916.0,79.554,81.2169,79.4352,81.108,86916.0
2021-12-01 10:30:00,81.93,82.28,81.36,82.11,45749.0,81.0981,81.4446,80.5339,81.2763,45749.0
2021-12-01 11:00:00,82.07,82.18,81.76,81.92,48924.0,81.2367,81.3456,80.9298,81.0882,48924.0
2021-12-01 11:30:00,81.97,82.09,80.37,80.57,95200.0,81.1377,81.2565,79.554,79.7519,95200.0
2021-12-01 12:00:00,80.62,81.84,80.61,81.55,113068.0,79.8014,81.009,79.7915,80.722,113068.0
2021-12-01 12:30:00,81.55,81.57,80.66,80.66,80844.0,80.722,80.7418,79.841,79.841,80844.0
2021-12-01 13:00:00,80.76,80.82,79.83,80.18,66333.0,79.94,79.9994,79.0194,79.3659,66333.0
2021-12-01 13:30:00,80.21,80.29,79.11,80.25,64982.0,79.3956,79.4748,78.3068,79.4352,64982.0
2021-12-01 14:00:00,80.33,80.34,79.15,79.76,56305.0,79.5144,79.5243,78.3463,78.9502,56305.0
2021-12-01 14:30:00,79.73,79.95,78.86,78.91,71152.0,78.9205,79.1382,78.0593,78.1088,71152.0
2021-12-01 15:00:00,78.92,78.94,77.88,77.94,65284.0,78.1187,78.1385,77.0892,77.1486,65284.0
2021-12-01 15:30:00,77.88,78.68,77.7,77.83,241784.0,77.0892,77.8811,76.9111,77.0398,241784.0
2021-12-02 09:30:00,79.25,81.06,78.56,81.06,54640.0,78.4453,80.237,77.7623,80.237,54640.0
2021-12-02 10:00:00,80.94,81.59,80.43,81.4,30048.0,80.1182,80.7616,79.6134,80.5735,30048.0
2021-12-02 10:30:00,81.44,81.9,80.68,81.9,34146.0,80.6131,81.0684,79.8608,81.0684,34146.0
2021-12-02 11:00:00,82.02,82.52,81.32,82.33,47100.0,81.1872,81.6821,80.4943,81.4941,47100.0
2021-12-02 11:30:00,82.45,82.5,81.91,82.25,57949.0,81.6128,81.6623,81.0783,81.4149,57949.0
2021-12-02 12:00:00,82.25,82.77,81.87,82.73,39339.0,81.4149,81.9296,81.0387,81.89,39339.0
2021-12-02 12:30:00,82.75,82.77,82.07,82.17,33613.0,81.9098,81.9296,81.2367,81.3357,33613.0
2021-12-02 13:00:00,82.08,82.24,81.72,82.15,42377.0,81.2466,81.405,80.8903,81.3159,42377.0
2021-12-02 13:30:00,82.11,82.91,82.06,82.84,25401.0,81.2763,82.0682,81.2268,81.9989,25401.0
2021-12-02 14:00:00,82.84,83.09,82.72,82.97,36312.0,81.9989,82.2463,81.8801,82.1276,36312.0
2021-12-02 14:30:00,83.03,83.3,82.92,82.92,43147.0,82.187,82.4542,82.0781,82.0781,43147.0
2021-12-02 15:00:00,82.94,83.4,82.4,82.9,56719.0,82.0979,82.5532,81.5633,82.0583,56719.0
2021-12-02 15:30:00,82.99,83.48,82.91,83.31,157604.0,82.1474,82.6324,82.0682,82.4641,157604.0
2021-12-03 09:30:00,82.95,82.98,80.89,81.16,48706.0,82.1078,82.1375,80.0687,80.3359,48706.0
2021-12-03 10:00:00,81.29,82.17,81.0,81.82,65933.0,80.4646,81.3357,80.1776,80.9892,65933.0
2021-12-03 10:30:00,81.67,81.77,80.08,80.59,49642.0,80.8408,80.9397,79.2669,79.7717,49642.0
2021-12-03 11:00:00,80.51,81.13,80.34,81.1,28202.0,79.6925,80.3062,79.5243,80.2765,28202.0
2021-12-03 11:30:00,81.24,81.7,80.34,80.51,41232.0,80.4151,80.8705,79.5243,79.6925,41232.0
2021-12-03 12:00:00,80.43,81.07,80.12,80.67,31932.0,79.6134,80.2469,79.3065,79.8509,31932.0
2021-12-03 12:30:00,80.56,81.15,80.36,80.64,23133.0,79.742,80.326,79.5441,79.8212,23133.0
2021-12-03 13:00:00,80.63,80.91,80.36,80.6,18015.0,79.8113,80.0885,79.5441,79.7816,18015.0
2021-12-03 13:30:00,80.48,80.48,79.55,79.73,17250.0,79.6628,79.6628,78.7423,78.9205,17250.0
2021-12-03 14:00:00,79.6,79.88,78.91,79.24,23803.0,78.7918,79.0689,78.1088,78.4354,23803.0
2021-12-03 14:30:00,79.21,79.43,79.01,79.23,22420.0,78.4057,78.6235,78.2078,78.4255,22420.0
2021-12-03 15:00:00,79.28,80.18,79.09,80.01,24727.0,78.475,79.3659,78.287,79.1976,24727.0
2021-12-03 15:30:00,80.05,80.53,79.79,80.33,149922.0,79.2372,79.7123,78.9798,79.5144,149922.0
2021-12-06 09:30:00,82.29,83.7,81.66,83.69,63587.0,81.4545,82.8501,80.8309,82.8403,63587.0
2021-12-06 10:00:00,83.75,84.41,83.37,84.38,60531.0,82.8996,83.5529,82.5235,83.5232,60531.0
2021-12-06 10:30:00,84.6,85.7,84.44,85.6,40129.0,83.741,84.8298,83.5826,84.7309,40129.0
2021-12-06 11:00:00,85.61,85.64,84.72,85.12,72796.0,84.7408,84.7705,83.8598,84.2557,72796.0
2021-12-06 11:30:00,85.06,85.65,84.96,84.99,33469.0,84.1963,84.7803,84.0974,84.1271,33469.0
2021-12-06 12:00:00,85.02,85.45,84.85,85.34,37031.0,84.1567,84.5824,83.9885,84.4735,37031.0
2021-12-06 12:30:00,85.41,85.81,85.4,85.74,22026.0,84.5428,84.9387,84.5329,84.8694,22026.0
2021-12-06 13:00:00,85.75,86.08,85.62,85.88,22169.0,84.8793,85.206,84.7507,85.008,22169.0
2021-12-06 13:30:00,85.81,86.01,85.66,85.69,15561.0,84.9387,85.1367,84.7902,84.8199,15561.0
2021-12-06 14:00:00,85.7,85.78,85.14,85.38,25442.0,84.8298,84.909,84.2755,84.5131,25442.0
2021-12-06 14:30:00,85.43,85.5,84.65,84.84,22099.0,84.5626,84.6319,83.7905,83.9786,22099.0
2021-12-06 15:00:00,84.94,85.14,84.68,84.73,21689.0,84.0776,84.2755,83.8202,83.8697,21689.0
2021-12-06 15:30:00,84.73,84.99,84.27,84.34,160661.0,83.8697,84.1271,83.4144,83.4837,160661.0
2021-12-07 09:30:00,85.75,88.31,85.75,87.95,103230.0,84.8793,87.4133,84.8793,87.057,103230.0
2021-12-07 10:00:00,88.0,88.3,87.26,87.87,63355.0,87.1065,87.4034,86.374,86.9778,63355.0
2021-12-07 10:30:00,87.81,87.99,87.11,87.17,67709.0,86.9184,87.0966,86.2255,86.2849,67709.0
2021-12-07 11:00:00,87.2,87.38,86.43,86.52,128210.0,86.3146,86.4928,85.5524,85.6415,128210.0
2021-12-07 11:30:00,86.47,87.19,86.45,86.95,34757.0,85.592,86.3047,85.5722,86.0672,34757.0
2021-12-07 12:00:00,86.95,87.02,86.39,86.86,34756.0,86.0672,86.1364,85.5128,85.9781,34756.0
2021-12-07 12:30:00,86.86,87.03,86.76,86.95,24230.0,85.9781,86.1463,85.8791,86.0672,24230.0
2021-12-07 13:00:00,86.84,86.88,85.9,86.49,20489.0,85.9583,85.9979,85.0278,85.6118,20489.0
2021-12-07 13:30:00,86.57,87.05,86.53,86.92,25666.0,85.691,86.1661,85.6514,86.0375,25666.0
2021-12-07 14:00:00,86.97,87.21,86.14,86.28,40850.0,86.0869,86.3245,85.2654,85.404,40850.0
2021-12-07 14:30:00,86.15,86.51,86.07,86.34,77741.0,85.2753,85.6316,85.1961,85.4633,77741.0
2021-12-07 15:00:00,86.37,86.44,85.71,85.91,165424.0,85.493,85.5623,84.8397,85.0377,165424.0
2021-12-07 15:30:00,85.96,86.19,85.24,85.88,323086.0,85.0872,85.3149,84.3745,85.008,323086.0
2021-12-08 09:30:00,86.89,88.69,86.12,88.22,86408.0,86.0078,87.7895,85.2456,87.3243,86408.0
2021-12-08 10:00:00,88.17,88.43,86.84,86.84,47207.0,87.2748,87.5321,85.9583,85.9583,47207.0
2021-12-08 10:30:00,86.8,87.29,86.24,86.78,25304.0,85.9187,86.4037,85.3644,85.8989,25304.0
2021-12-08 11:00:00,86.86,87.25,86.57,86.88,18362.0,85.9781,86.3641,85.691,85.9979,18362.0
2021-12-08 11:30:00,86.88,87.16,86.58,86.65,12182.0,85.9979,86.275,85.7009,85.7702,12182.0
2021-12-08 12:00:00,86.73,86.95,86.6,86.69,13295.0,85.8494,86.0672,85.7207,85.8098,13295.0
2021-12-08 12:30:00,86.75,87.0,86.74,86.88,20100.0,85.8692,86.1166,85.8593,85.9979,20100.0
2021-12-08 13:00:00,86.85,86.88,86.37,86.52,14893.0,85.9682,85.9979,85.493,85.6415,14893.0
2021-12-08 13:30:00,86.48,86.73,86.42,86.46,9263.0,85.6019,85.8494,85.5425,85.5821,9263.0
2021-12-08 14:00:00,86.39,86.51,85.81,86.02,22208.0,85.5128,85.6316,84.9387,85.1466,22208.0
2021-12-08 14:30:00,85.96,86.55,85.94,86.55,16931.0,85.0872,85.6712,85.0674,85.6712,16931.0
2021-12-08 15:00:00,86.56,86.58,85.83,85.86,31086.0,85.6811,85.7009,84.9585,84.9882,31086.0
2021-12-08 15:30:00,85.85,85.98,85.3,85.48,142948.0,84.9783,85.107,84.4339,84.6121,142948.0
2021-12-09 09:30:00,84.6,85.46,84.15,85.29,32879.0,83.741,84.5923,83.2956,84.424,32879.0
2021-12-09 10:00:00,85.1,86.4,85.09,85.62,45549.0,84.2359,85.5227,84.226,84.7507,45549.0
2021-12-09 10:30:00,85.74,85.83,84.94,85.27,39011.0,84.8694,84.9585,84.0776,84.4042,39011.0
2021-12-09 11:00:00,85.22,85.96,85.16,85.42,24398.0,84.3547,85.0872,84.2953,84.5527,24398.0
2021-12-09 11:30:00,85.39,85.67,85.23,85.36,28903.0,84.523,84.8001,84.3646,84.4933,28903.0
2021-12-09 12:00:00,85.38,85.38,84.98,85.27,12585.0,84.5131,84.5131,84.1172,84.4042,12585.0
2021-12-09 12:30:00,85.16,85.75,85.1,85.74,14449.0,84.2953,84.8793,84.2359,84.8694,14449.0
2021-12-09 13:00:00,85.67,85.81,85.6,85.75,14445.0,84.8001,84.9387,84.7309,84.8793,14445.0
2021-12-09 13:30:00,85.69,85.76,85.28,85.56,23352.0,84.8199,84.8892,84.4141,84.6913,23352.0
2021-12-09 14:00:00,85.59,85.82,85.56,85.59,24381.0,84.721,84.9486,84.6913,84.721,24381.0
2021-12-09 14:30:00,85.56,85.91,85.38,85.72,12734.0,84.6913,85.0377,84.5131,84.8496,12734.0
2021-12-09 15:00:00,85.67,85.88,85.64,85.86,28155.0,84.8001,85.008,84.7705,84.9882,28155.0
2021-12-09 15:30:00,85.88,86.13,85.75,85.87,96297.0,85.008,85.2555,84.8793,84.9981,96297.0
2021-12-10 09:30:00,86.36,86.97,84.7,84.7,22517.0,85.4831,86.0869,83.84,83.84,22517.0
2021-12-10 10:00:00,84.72,85.16,84.35,84.91,24411.0,83.8598,84.2953,83.4935,84.0479,24411.0
2021-12-10 10:30:00,84.85,85.21,84.73,84.76,16846.0,83.9885,84.3448,83.8697,83.8994,16846.0
2021-12-10 11:00:00,84.73,84.73,83.84,84.31,18944.0,83.8697,83.8697,82.9887,83.454,18944.0
2021-12-10 11:30:00,84.26,85.44,84.24,85.4,14121.0,83.4045,84.5725,83.3847,84.5329,14121.0
2021-12-10 12:00:00,85.46,85.98,85.32,85.82,29736.0,84.5923,85.107,84.4537,84.9486,29736.0
2021-12-10 12:30:00,85.78,85.9,85.56,85.56,29408.0,84.909,85.0278,84.6913,84.6913,29408.0
2021-12-10 13:00:00,85.71,86.05,85.71,85.98,31695.0,84.8397,85.1763,84.8397,85.107,31695.0
2021-12-10 13:30:00,85.94,86.06,85.77,85.89,35664.0,85.0674,85.1862,84.8991,85.0179,35664.0
2021-12-10 14:00:00,85.91,86.14,85.62,86.06,39540.0,85.0377,85.2654,84.7507,85.1862,39540.0
2021-12-10 14:30:00,86.12,86.47,85.95,86.3,81236.0,85.2456,85.592,85.0773,85.4238,81236.0
2021-12-10 15:00:00,86.34,86.4,86.13,86.34,39895.0,85.4633,85.5227,85.2555,85.4633,39895.0
2021-12-10 15:30:00,86.34,86.77,86.34,86.48,83574.0,85.4633,85.889,85.4633,85.6019,83574.0
2021-12-13 09:30:00,85.05,85.54,82.77,83.69,34425.0,84.1864,84.6715,81.9296,82.8403,34425.0
2021-12-13 10:00:00,83.58,83.66,82.94,82.96,21824.0,82.7314,82.8106,82.0979,82.1177,21824.0
2021-12-13 10:30:00,82.95,83.47,82.65,82.65,19299.0,82.1078,82.6225,81.8108,81.8108,19299.0
2021-12-13 11:00:00,82.78,82.93,81.98,82.04,12909.0,81.9395,82.088,81.1476,81.207,12909.0
2021-12-13 11:30:00,81.94,82.39,81.75,82.29,60725.0,81.108,81.5535,80.9199,81.4545,60725.0
2021-12-13 12:00:00,82.34,83.03,82.23,82.97,22155.0,81.504,82.187,81.3951,82.1276,22155.0
2021-12-13 12:30:00,83.1,83.19,82.34,82.58,12357.0,82.2562,82.3453,81.504,81.7415,12357.0
2021-12-13 13:00:00,82.47,82.64,82.27,82.64,11148.0,81.6326,81.8009,81.4347,81.8009,11148.0
2021-12-13 13:30:00,82.68,82.71,82.25,82.56,29551.0,81.8405,81.8702,81.4149,81.7217,29551.0
2021-12-13 14:00:00,82.55,82.89,82.38,82.72,12012.0,81.7118,82.0484,81.5436,81.8801,12012.0
2021-12-13 14:30:00,82.81,83.14,82.74,83.07,15939.0,81.9692,82.2958,81.8999,82.2265,15939.0
2021-12-13 15:00:00,83.05,83.31,82.98,83.15,20810.0,82.2067,82.4641,82.1375,82.3057,20810.0
2021-12-13 15:30:00,83.13,83.31,82.58,82.66,97838.0,82.2859,82.4641,81.7415,81.8207,97838.0
2021-12-14 09:30:00,83.03,84.71,82.92,84.34,36157.0,82.187,83.8499,82.0781,83.4837,36157.0
2021-12-14 10:00:00,84.27,84.88,83.83,84.8,29121.0,83.4144,84.0182,82.9788,83.939,29121.0
2021-12-14 10:30:00,84.88,84.96,84.34,84.47,90692.0,84.0182,84.0974,83.4837,83.6123,90692.0
2021-12-14 11:00:00,84.59,84.67,83.9,84.32,130620.0,83.7311,83.8103,83.0481,83.4639,130620.0
2021-12-14 11:30:00,84.39,84.53,84.0,84.03,32499.0,83.5331,83.6717,83.1471,83.1768,32499.0
2021-12-14 12:00:00,84.13,84.14,83.73,84.0,24825.0,83.2758,83.2857,82.8798,83.1471,24825.0
2021-12-14 12:30:00,83.99,84.06,83.72,83.88,15885.0,83.1372,83.2065,82.8699,83.0283,15885.0
2021-12-14 13:00:00,83.95,84.0,83.67,83.8,10853.0,83.0976,83.1471,82.8205,82.9491,10853.0
2021-12-14 13:30:00,83.87,83.87,83.1,83.14,14499.0,83.0184,83.0184,82.2562,82.2958,14499.0
2021-12-14 14:00:00,83.2,84.02,83.2,83.95,24223.0,82.3552,83.1669,82.3552,83.0976,24223.0
2021-12-14 14:30:00,83.91,83.95,83.56,83.89,13982.0,83.058,83.0976,82.7116,83.0382,13982.0
2021-12-14 15:00:00,83.85,84.07,83.82,83.92,15855.0,82.9986,83.2164,82.9689,83.0679,15855.0
2021-12-14 15:30:00,83.91,83.91,83.17,83.47,165869.0,83.058,83.058,82.3255,82.6225,165869.0
2021-12-15 09:30:00,83.27,83.88,80.62,81.29,51303.0,82.4245,83.0283,79.8014,80.4646,51303.0
2021-12-15 10:00:00,81.16,81.48,80.73,81.28,38363.0,80.3359,80.6527,79.9103,80.4547,38363.0
2021-12-15 10:30:00,81.42,81.43,80.63,81.05,20641.0,80.5933,80.6032,79.8113,80.2271,20641.0
2021-12-15 11:00:00,81.04,81.56,80.87,81.32,13780.0,80.2172,80.7319,80.0489,80.4943,13780.0
2021-12-15 11:30:00,81.3,81.3,80.21,80.92,27312.0,80.4745,80.4745,79.3956,80.0984,27312.0
2021-12-15 12:00:00,80.95,81.33,80.69,81.33,20676.0,80.1281,80.5042,79.8707,80.5042,20676.0
2021-12-15 12:30:00,81.33,81.82,81.33,81.67,20534.0,80.5042,80.9892,80.5042,80.8408,20534.0
2021-12-15 13:00:00,81.66,81.85,81.56,81.68,17375.0,80.8309,81.0189,80.7319,80.8507,17375.0
2021-12-15 13:30:00,81.74,82.3,81.72,82.06,15655.0,80.9101,81.4644,80.8903,81.2268,15655.0
2021-12-15 14:00:00,82.08,83.11,81.73,82.1,32822.0,81.2466,82.2661,80.9002,81.2664,32822.0
2021-12-15 14:30:00,82.09,82.32,81.21,81.25,37862.0,81.2565,81.4842,80.3854,80.425,37862.0
2021-12-15 15:00:00,81.33,82.63,81.32,82.63,35155.0,80.5042,81.791,80.4943,81.791,35155.0
2021-12-15 15:30:00,82.61,82.98,81.99,82.48,133598.0,81.7712,82.1375,81.1575,81.6425,133598.0
2021-12-16 09:30:00,82.86,83.69,82.21,82.78,36502.0,82.0187,82.8403,81.3753,81.9395,36502.0
2021-12-16 10:00:00,82.98,83.09,82.11,82.89,36407.0,82.1375,82.2463,81.2763,82.0484,36407.0
2021-12-16 10:30:00,82.89,83.07,82.59,82.99,23194.0,82.0484,82.2265,81.7514,82.1474,23194.0
2021-12-16 11:00:00,82.91,83.65,82.28,83.58,55929.0,82.0682,82.8007,81.4446,82.7314,55929.0
2021-12-16 11:30:00,83.56,83.57,82.76,82.76,15954.0,82.7116,82.7215,81.9197,81.9197,15954.0
2021-12-16 12:00:00,82.92,83.07,82.63,82.75,9646.0,82.0781,82.2265,81.791,81.9098,9646.0
2021-12-16 12:30:00,82.69,82.71,82.44,82.53,17901.0,81.8504,81.8702,81.6029,81.692,17901.0
2021-12-16 13:00:00,82.52,82.81,82.45,82.65,58292.0,81.6821,81.9692,81.6128,81.8108,58292.0
2021-12-16 13:30:00,82.6,82.79,82.31,82.33,20657.0,81.7613,81.9494,81.4743,81.4941,20657.0
2021-12-16 14:00:00,82.31,82.39,81.59,81.59,27817.0,81.4743,81.5535,80.7616,80.7616,27817.0
2021-12-16 14:30:00,81.65,81.74,81.12,81.24,31104.0,80.821,80.9101,80.2963,80.4151,31104.0
2021-12-16 15:00:00,81.24,81.52,80.93,81.47,42660.0,80.4151,80.6923,80.1083,80.6428,42660.0
2021-12-16 15:30:00,81.51,81.85,81.03,81.48,144913.0,80.6824,81.0189,80.2073,80.6527,144913.0
2021-12-17 09:30:00,81.38,82.04,81.0,81.76,76708.0,80.5537,81.207,80.1776,80.9298,76708.0
2021-12-17 10:00:00,81.92,82.57,81.56,82.25,35930.0,81.0882,81.7316,80.7319,81.4149,35930.0
2021-12-17 10:30:00,82.31,83.35,82.16,83.16,49213.0,81.4743,82.5037,81.3258,82.3156,49213.0
2021-12-17 11:00:00,83.05,83.8,83.03,83.55,46367.0,82.2067,82.9491,82.187,82.7017,46367.0
2021-12-17 11:30:00,83.46,83.65,83.12,83.42,24373.0,82.6126,82.8007,82.276,82.573,24373.0
2021-12-17 12:00:00,83.4,83.4,82.76,82.96,19241.0,82.5532,82.5532,81.9197,82.1177,19241.0
2021-12-17 12:30:00,82.98,83.78,82.91,83.6,46916.0,82.1375,82.9293,82.0682,82.7512,46916.0
2021-12-17 13:00:00,83.51,83.86,83.5,83.85,16164.0,82.6621,83.0085,82.6522,82.9986,16164.0
2021-12-17 13:30:00,83.88,84.17,83.79,84.07,15833.0,83.0283,83.3154,82.9392,83.2164,15833.0
2021-12-17 14:00:00,84.03,84.08,83.73,83.85,15555.0,83.1768,83.2263,82.8798,82.9986,15555.0
2021-12-17 14:30:00,83.89,84.29,83.81,84.14,16107.0,83.0382,83.4342,82.959,83.2857,16107.0
2021-12-17 15:00:00,84.14,84.29,83.84,84.2,43968.0,83.2857,83.4342,82.9887,83.3451,43968.0
2021-12-17 15:30:00,84.19,84.32,83.46,83.6,138074.0,83.3352,83.4639,82.6126,82.7512,138074.0
2021-12-20 09:30:00,81.63,82.73,80.69,82.66,67604.0,80.8012,81.89,79.8707,81.8207,67604.0
2021-12-20 10:00:00,82.66,83.83,82.66,82.93,21285.0,81.8207,82.9788,81.8207,82.088,21285.0
2021-12-20 10:30:00,82.78,82.96,82.31,82.76,14983.0,81.9395,82.1177,81.4743,81.9197,14983.0
2021-12-20 11:00:00,82.69,82.79,81.93,82.19,24183.0,81.8504,81.9494,81.0981,81.3555,24183.0
2021-12-20 11:30:00,82.26,82.89,82.17,82.54,14945.0,81.4248,82.0484,81.3357,81.7019,14945.0
2021-12-20 12:00:00,82.49,83.09,82.19,82.9,11436.0,81.6524,82.2463,81.3555,82.0583,11436.0
2021-12-20 12:30:00,82.96,82.96,82.52,82.52,18435.0,82.1177,82.1177,81.6821,81.6821,18435.0
2021-12-20 13:00:00,82.52,82.59,82.17,82.27,11955.0,81.6821,81.7514,81.3357,81.4347,11955.0
2021-12-20 13:30:00,82.15,82.77,82.0,82.53,8791.0,81.3159,81.9296,81.1674,81.692,8791.0
2021-12-20 14:00:00,82.62,83.06,82.51,82.93,10292.0,81.7811,82.2166,81.6722,82.088,10292.0
2021-12-20 14:30:00,82.98,83.09,82.7,82.79,12225.0,82.1375,82.2463,81.8603,81.9494,12225.0
2021-12-20 15:00:00,82.89,83.41,82.7,83.37,14181.0,82.0484,82.5631,81.8603,82.5235,14181.0
2021-12-20 15:30:00,83.31,83.35,82.94,83.2,92870.0,82.4641,82.5037,82.0979,82.3552,92870.0
2021-12-21 09:30:00,85.01,87.16,84.87,87.16,99745.0,84.1468,86.275,84.0083,86.275,99745.0
2021-12-21 10:00:00,86.96,88.17,86.96,87.66,46538.0,86.077,87.2748,86.077,86.7699,46538.0
2021-12-21 10:30:00,87.75,88.08,87.54,87.68,62439.0,86.859,87.1857,86.6512,86.7897,62439.0
2021-12-21 11:00:00,87.67,88.38,87.61,88.34,75038.0,86.7798,87.4826,86.7204,87.443,75038.0
2021-12-21 11:30:00,88.34,88.41,87.72,88.05,476548.0,87.443,87.5123,86.8293,87.156,476548.0
2021-12-21 12:00:00,88.01,88.27,87.96,88.06,53423.0,87.1164,87.3737,87.0669,87.1659,53423.0
2021-12-21 12:30:00,88.05,88.44,87.88,88.04,38843.0,87.156,87.542,86.9877,87.1461,38843.0
2021-12-21 13:00:00,87.92,88.21,87.66,87.8,44505.0,87.0273,87.3144,86.7699,86.9085,44505.0
2021-12-21 13:30:00,87.8,88.08,87.67,87.81,123357.0,86.9085,87.1857,86.7798,86.9184,123357.0
2021-12-21 14:00:00,87.8,88.13,87.44,87.79,118892.0,86.9085,87.2352,86.5522,86.8986,118892.0
2021-12-21 14:30:00,87.76,88.18,87.7,88.01,111067.0,86.8689,87.2847,86.8095,87.1164,111067.0
2021-12-21 15:00:00,88.07,88.69,88.02,88.4,52778.0,87.1758,87.7895,87.1263,87.5024,52778.0
2021-12-21 15:30:00,88.35,88.88,88.35,88.48,221680.0,87.4529,87.9776,87.4529,87.5816,221680.0
2021-12-22 09:30:00,88.51,90.5,87.95,90.2,57029.0,87.6113,89.5811,87.057,89.2842,57029.0
2021-12-22 10:00:00,90.2,90.92,89.91,90.71,52050.0,89.2842,89.9968,88.9971,89.789,52050.0
2021-12-22 10:30:00,90.71,90.84,90.25,90.79,45831.0,89.789,89.9177,89.3336,89.8682,45831.0
2021-12-22 11:00:00,90.81,90.81,90.14,90.51,28571.0,89.888,89.888,89.2248,89.591,28571.0
2021-12-22 11:30:00,90.56,90.65,90.16,90.56,21584.0,89.6405,89.7296,89.2446,89.6405,21584.0
2021-12-22 12:00:00,90.53,90.84,90.34,90.82,22081.0,89.6108,89.9177,89.4227,89.8979,22081.0
2021-12-22 12:30:00,90.73,91.06,90.61,90.97,25630.0,89.8088,90.1354,89.69,90.0463,25630.0
2021-12-22 13:00:00,91.02,91.38,90.91,91.29,52973.0,90.0958,90.4522,89.9869,90.3631,52973.0
2021-12-22 13:30:00,91.31,91.46,91.0,91.21,27908.0,90.3829,90.5314,90.076,90.2839,27908.0
2021-12-22 14:00:00,91.13,91.39,90.67,90.67,21154.0,90.2047,90.4621,89.7494,89.7494,21154.0
2021-12-22 14:30:00,90.63,91.12,90.63,91.04,22585.0,89.7098,90.1948,89.7098,90.1156,22585.0
2021-12-22 15:00:00,91.12,91.32,90.97,91.08,36023.0,90.1948,90.3928,90.0463,90.1552,36023.0
2021-12-22 15:30:00,91.11,91.52,90.97,91.51,109758.0,90.1849,90.5907,90.0463,90.5809,109758.0
2021-12-23 09:30:00,92.09,92.78,91.83,92.56,65938.0,91.155,91.838,90.8976,91.6202,65938.0
2021-12-23 10:00:00,92.5,93.15,92.34,92.87,43317.0,91.5608,92.2042,91.4024,91.927,43317.0
2021-12-23 10:30:00,92.96,93.12,92.55,92.89,21152.0,92.0161,92.1745,91.6103,91.9468,21152.0
2021-12-23 11:00:00,93.0,93.14,92.78,92.86,22890.0,92.0557,92.1943,91.838,91.9171,22890.0
2021-12-23 11:30:00,92.99,93.04,92.81,92.98,22240.0,92.0458,92.0953,91.8677,92.0359,22240.0
2021-12-23 12:00:00,93.0,93.22,92.93,93.16,23442.0,92.0557,92.2735,91.9864,92.2141,23442.0
2021-12-23 12:30:00,93.2,93.35,92.81,93.23,49205.0,92.2537,92.4022,91.8677,92.2834,49205.0
2021-12-23 13:00:00,93.23,93.47,93.1,93.45,16455.0,92.2834,92.5209,92.1547,92.5012,16455.0
2021-12-23 13:30:00,93.45,93.49,93.21,93.31,13951.0,92.5012,92.5407,92.2636,92.3626,13951.0
2021-12-23 14:00:00,93.35,93.35,93.1,93.24,37314.0,92.4022,92.4022,92.1547,92.2933,37314.0
2021-12-23 14:30:00,93.37,93.44,93.11,93.22,44644.0,92.422,92.4913,92.1646,92.2735,44644.0
2021-12-23 15:00:00,93.28,93.28,92.98,93.27,48261.0,92.3329,92.3329,92.0359,92.323,48261.0
2021-12-23 15:30:00,93.25,93.96,93.25,93.62,146064.0,92.3032,93.006,92.3032,92.6694,146064.0
2021-12-27 09:30:00,92.99,94.46,92.4,93.3,64553.0,92.0458,93.5009,91.4618,92.3527,64553.0
2021-12-27 10:00:00,93.23,94.39,93.01,94.23,35421.0,92.2834,93.4316,92.0656,93.2732,35421.0
2021-12-27 10:30:00,94.27,94.67,93.91,93.98,31091.0,93.3128,93.7088,92.9565,93.0258,31091.0
2021-12-27 11:00:00,93.91,94.32,93.78,93.99,21842.0,92.9565,93.3623,92.8278,93.0357,21842.0
2021-12-27 11:30:00,94.03,94.38,93.92,94.33,17299.0,93.0753,93.4217,92.9664,93.3722,17299.0
2021-12-27 12:00:00,94.22,94.48,94.07,94.37,29637.0,93.2633,93.5207,93.1149,93.4118,29637.0
2021-12-27 12:30:00,94.37,94.82,94.32,94.74,27194.0,93.4118,93.8572,93.3623,93.7781,27194.0
2021-12-27 13:00:00,94.78,95.33,94.66,95.18,36118.0,93.8176,94.3621,93.6989,94.2136,36118.0
2021-12-27 13:30:00,95.19,95.69,95.14,95.69,39530.0,94.2235,94.7184,94.174,94.7184,39530.0
2021-12-27 14:00:00,95.65,95.86,95.34,95.81,23504.0,94.6788,94.8867,94.372,94.8372,23504.0
2021-12-27 14:30:00,95.77,95.93,95.51,95.87,49453.0,94.7976,94.956,94.5402,94.8966,49453.0
2021-12-27 15:00:00,95.86,95.95,95.39,95.44,16128.0,94.8867,94.9758,94.4215,94.4709,16128.0
2021-12-27 15:30:00,95.39,95.99,95.27,95.72,98426.0,94.4215,95.0154,94.3027,94.7481,98426.0
2021-12-28 09:30:00,94.73,96.6,94.73,96.41,34215.0,93.7682,95.6192,93.7682,95.4311,34215.0
2021-12-28 10:00:00,96.2,96.73,95.55,96.55,34955.0,95.2232,95.7478,94.5798,95.5697,34955.0
2021-12-28 10:30:00,96.49,96.7,96.04,96.56,37329.0,95.5103,95.7182,95.0649,95.5796,37329.0
2021-12-28 11:00:00,96.48,96.5,95.66,96.09,55417.0,95.5004,95.5202,94.6887,95.1143,55417.0
2021-12-28 11:30:00,96.16,96.58,96.12,96.5,28788.0,95.1836,95.5994,95.144,95.5202,28788.0
2021-12-28 12:00:00,96.43,96.48,96.22,96.24,9469.0,95.4509,95.5004,95.243,95.2628,9469.0
2021-12-28 12:30:00,96.21,96.46,96.08,96.18,7938.0,95.2331,95.4806,95.1044,95.2034,7938.0
2021-12-28 13:00:00,96.22,96.55,96.22,96.35,14356.0,95.243,95.5697,95.243,95.3717,14356.0
2021-12-28 13:30:00,96.48,96.71,96.34,96.52,24160.0,95.5004,95.7281,95.3618,95.54,24160.0
2021-12-28 14:00:00,96.52,96.65,96.26,96.42,31547.0,95.54,95.6687,95.2826,95.441,31547.0
2021-12-28 14:30:00,96.42,96.46,95.9,96.3,27349.0,95.441,95.4806,94.9263,95.3222,27349.0
2021-12-28 15:00:00,96.28,96.34,95.96,96.26,23836.0,95.3024,95.3618,94.9857,95.2826,23836.0
2021-12-28 15:30:00,96.25,96.32,95.54,95.93,108737.0,95.2727,95.342,94.5699,94.956,108737.0
2021-12-29 09:30:00,95.49,97.09,95.43,96.87,92557.0,94.5204,96.1042,94.461,95.8864,92557.0
2021-12-29 10:00:00,96.69,97.15,96.2,96.42,34193.0,95.7083,96.1636,95.2232,95.441,34193.0
2021-12-29 10:30:00,96.5,96.94,96.34,96.79,23518.0,95.5202,95.9557,95.3618,95.8072,23518.0
2021-12-29 11:00:00,96.77,96.89,96.5,96.5,16238.0,95.7874,95.9062,95.5202,95.5202,16238.0
2021-12-29 11:30:00,96.45,96.56,96.12,96.31,26793.0,95.4707,95.5796,95.144,95.3321,26793.0
2021-12-29 12:00:00,96.36,96.37,95.93,96.0,25812.0,95.3816,95.3915,94.956,95.0253,25812.0
2021-12-29 12:30:00,96.0,96.0,95.75,95.86,13846.0,95.0253,95.0253,94.7778,94.8867,13846.0
2021-12-29 13:00:00,95.89,96.11,95.72,95.91,17966.0,94.9164,95.1341,94.7481,94.9362,17966.0
2021-12-29 13:30:00,95.97,96.03,95.8,96.03,10663.0,94.9956,95.055,94.8273,95.055,10663.0
2021-12-29 14:00:00,96.06,96.14,95.76,95.78,14966.0,95.0847,95.1638,94.7877,94.8075,14966.0
2021-12-29 14:30:00,95.75,95.75,95.27,95.49,69849.0,94.7778,94.7778,94.3027,94.5204,69849.0
2021-12-29 15:00:00,95.5,95.53,95.22,95.37,22780.0,94.5303,94.56,94.2532,94.4017,22780.0
2021-12-29 15:30:00,95.36,95.55,94.98,95.37,190509.0,94.3918,94.5798,94.0156,94.4017,190509.0
2021-12-30 09:30:00,95.29,96.62,95.29,96.15,10471.0,94.3225,95.639,94.3225,95.1737,10471.0
2021-12-30 10:00:00,96.15,96.59,95.77,96.15,22327.0,95.1737,95.6093,94.7976,95.1737,22327.0
2021-12-30 10:30:00,96.14,96.32,95.89,96.04,16217.0,95.1638,95.342,94.9164,95.0649,16217.0
2021-12-30 11:00:00,95.9,96.12,95.74,95.97,14162.0,94.9263,95.144,94.7679,94.9956,14162.0
2021-12-30 11:30:00,95.99,96.07,95.72,95.85,15751.0,95.0154,95.0945,94.7481,94.8768,15751.0
2021-12-30 12:00:00,95.95,95.98,95.35,95.47,18360.0,94.9758,95.0055,94.3819,94.5006,18360.0
2021-12-30 12:30:00,95.44,95.65,94.92,95.64,26015.0,94.4709,94.6788,93.9562,94.6689,26015.0
2021-12-30 13:00:00,95.61,95.65,95.4,95.48,21102.0,94.6392,94.6788,94.4314,94.5105,21102.0
2021-12-30 13:30:00,95.51,95.73,95.48,95.65,15284.0,94.5402,94.758,94.5105,94.6788,15284.0
2021-12-30 14:00:00,95.63,95.76,95.46,95.74,17911.0,94.659,94.7877,94.4907,94.7679,17911.0
2021-12-30 14:30:00,95.71,95.9,95.57,95.65,22894.0,94.7382,94.9263,94.5996,94.6788,22894.0
2021-12-30 15:00:00,95.63,95.64,95.2,95.51,30894.0,94.659,94.6689,94.2334,94.5402,30894.0
2021-12-30 15:30:00,95.52,95.63,94.98,95.04,76631.0,94.5501,94.659,94.0156,94.075,76631.0
2021-12-31 09:30:00,95.09,95.88,94.91,95.61,10534.0,94.1245,94.9065,93.9463,94.6392,10534.0
2021-12-31 10:00:00,95.63,96.22,95.33,95.7,21299.0,94.659,95.243,94.3621,94.7283,21299.0
2021-12-31 10:30:00,95.63,96.06,95.49,96.03,19928.0,94.659,95.0847,94.5204,95.055,19928.0
2021-12-31 11:00:00,95.98,96.59,95.8,96.34,20798.0,95.0055,95.6093,94.8273,95.3618,20798.0
2021-12-31 11:30:00,96.34,96.41,96.1,96.31,16570.0,95.3618,95.4311,95.1242,95.3321,16570.0
2021-12-31 12:00:00,96.22,96.3,95.83,95.99,18424.0,95.243,95.3222,94.857,95.0154,18424.0
2021-12-31 12:30:00,95.96,96.33,95.85,96.16,12986.0,94.9857,95.3519,94.8768,95.1836,12986.0
2021-12-31 13:00:00,96.1,96.23,95.94,96.13,12893.0,95.1242,95.2529,94.9659,95.1539,12893.0
2021-12-31 13:30:00,96.09,96.33,95.94,96.29,9683.0,95.1143,95.3519,94.9659,95.3123,9683.0
2021-12-31 14:00:00,96.26,96.47,96.14,96.47,12785.0,95.2826,95.4905,95.1638,95.4905,12785.0
2021-12-31 14:30:00,96.42,96.46,96.32,96.32,8259.0,95.441,95.4806,95.342,95.342,8259.0
2021-12-31 15:00:00,96.34,96.51,96.19,96.46,18709.0,95.3618,95.5301,95.2133,95.4806,18709.0
2021-12-31 15:30:00,96.47,96.47,95.9,95.92,60421.0,95.4905,95.4905,94.9263,94.9461,60421.0
2022-01-03 09:30:00,96.55,96.81,95.8,96.51,42755.0,95.5697,95.827,94.8273,95.5301,42755.0
2022-01-03 10:00:00,96.78,96.8,95.94,96.69,11195.0,95.7973,95.8171,94.9659,95.7083,11195.0
2022-01-03 10:30:00,96.78,97.46,96.19,96.19,36117.0,95.7973,96.4704,95.2133,95.2133,36117.0
2022-01-03 11:00:00,96.26,96.69,95.65,95.75,24174.0,95.2826,95.7083,94.6788,94.7778,24174.0
2022-01-03 11:30:00,95.88,96.03,94.76,95.05,36565.0,94.9065,95.055,93.7979,94.0849,36565.0
2022-01-03 12:00:00,95.05,95.15,94.02,94.7,58247.0,94.0849,94.1839,93.0654,93.7385,58247.0
2022-01-03 12:30:00,94.65,94.65,94.02,94.02,16746.0,93.689,93.689,93.0654,93.0654,16746.0
2022-01-03 13:00:00,94.16,94.37,94.1,94.31,10274.0,93.2039,93.4118,93.1446,93.3524,10274.0
2022-01-03 13:30:00,94.3,94.76,94.29,94.76,19566.0,93.3425,93.7979,93.3326,93.7979,19566.0
2022-01-03 14:00:00,94.96,95.1,94.54,95.01,30811.0,93.9958,94.1344,93.5801,94.0453,30811.0
2022-01-03 14:30:00,95.02,95.08,94.71,95.0,20853.0,94.0552,94.1146,93.7484,94.0354,20853.0
2022-01-03 15:00:00,95.03,95.4,94.91,95.37,20427.0,94.0651,94.4314,93.9463,94.4017,20427.0
2022-01-03 15:30:00,95.39,95.5,94.88,95.34,152704.0,94.4215,94.5303,93.9166,94.372,152704.0
2022-01-04 09:30:00,97.23,97.63,95.55,96.5,139421.0,96.2428,96.6387,94.5798,95.5202,139421.0
2022-01-04 10:00:00,96.71,97.34,96.44,97.03,42498.0,95.7281,96.3517,95.4608,96.0448,42498.0
2022-01-04 10:30:00,97.15,97.45,96.35,96.58,39345.0,96.1636,96.4605,95.3717,95.5994,39345.0
2022-01-04 11:00:00,96.42,96.65,95.88,96.41,18254.0,95.441,95.6687,94.9065,95.4311,18254.0
2022-01-04 11:30:00,96.43,96.53,95.62,96.13,42143.0,95.4509,95.5499,94.6491,95.1539,42143.0
2022-01-04 12:00:00,96.18,96.4,95.93,96.11,18284.0,95.2034,95.4212,94.956,95.1341,18284.0
2022-01-04 12:30:00,96.1,96.46,95.99,96.05,32515.0,95.1242,95.4806,95.0154,95.0748,32515.0
2022-01-04 13:00:00,96.03,96.17,95.61,95.7,22365.0,95.055,95.1935,94.6392,94.7283,22365.0
2022-01-04 13:30:00,95.7,95.71,95.27,95.29,20548.0,94.7283,94.7382,94.3027,94.3225,20548.0
2022-01-04 14:00:00,95.27,96.0,95.17,96.0,26759.0,94.3027,95.0253,94.2037,95.0253,26759.0
2022-01-04 14:30:00,96.01,96.06,95.74,95.91,36929.0,95.0352,95.0847,94.7679,94.9362,36929.0
2022-01-04 15:00:00,95.87,96.0,95.06,95.29,59339.0,94.8966,95.0253,94.0948,94.3225,59339.0
2022-01-04 15:30:00,95.34,95.56,95.17,95.34,163269.0,94.372,94.5897,94.2037,94.372,163269.0
2022-01-05 09:30:00,95.83,96.25,94.89,95.6,50837.0,94.857,95.2727,93.9265,94.6293,50837.0
2022-01-05 10:00:00,95.75,95.86,95.25,95.63,13371.0,94.7778,94.8867,94.2829,94.659,13371.0
2022-01-05 10:30:00,95.69,95.85,95.17,95.42,15666.0,94.7184,94.8768,94.2037,94.4511,15666.0
2022-01-05 11:00:00,95.31,95.43,95.0,95.18,13393.0,94.3423,94.461,94.0354,94.2136,13393.0
2022-01-05 11:30:00,95.12,95.13,94.52,94.64,16513.0,94.1542,94.1641,93.5603,93.6791,16513.0
2022-01-05 12:00:00,94.54,94.74,94.45,94.6,32834.0,93.5801,93.7781,93.491,93.6395,32834.0
2022-01-05 12:30:00,94.57,94.66,94.4,94.59,32701.0,93.6098,93.6989,93.4415,93.6296,32701.0
2022-01-05 13:00:00,94.59,95.16,94.2,95.16,36997.0,93.6296,94.1938,93.2435,94.1938,36997.0
2022-01-05 13:30:00,95.08,95.43,94.9,95.43,25444.0,94.1146,94.461,93.9364,94.461,25444.0
2022-01-05 14:00:00,95.43,95.46,93.96,94.28,37836.0,94.461,94.4907,93.006,93.3227,37836.0
2022-01-05 14:30:00,94.41,94.44,94.04,94.23,30728.0,93.4514,93.4811,93.0852,93.2732,30728.0
2022-01-05 15:00:00,94.09,94.09,93.28,93.28,44653.0,93.1347,93.1347,92.3329,92.3329,44653.0
2022-01-05 15:30:00,93.28,93.82,93.08,93.3,113781.0,92.3329,92.8674,92.1349,92.3527,113781.0
2022-01-06 09:30:00,94.0,94.47,93.36,93.7,32234.0,93.0456,93.5108,92.4121,92.7486,32234.0
2022-01-06 10:00:00,93.56,93.79,92.58,93.45,13899.0,92.61,92.8377,91.64,92.5012,13899.0
2022-01-06 10:30:00,93.55,94.02,93.3,94.02,15639.0,92.6001,93.0654,92.3527,93.0654,15639.0
2022-01-06 11:00:00,93.84,94.54,93.7,94.34,10617.0,92.8872,93.5801,92.7486,93.3821,10617.0
2022-01-06 11:30:00,94.28,94.71,93.92,94.47,16207.0,93.3227,93.7484,92.9664,93.5108,16207.0
2022-01-06 12:00:00,94.51,94.87,94.21,94.84,13477.0,93.5504,93.9067,93.2534,93.877,13477.0
2022-01-06 12:30:00,94.88,95.12,94.75,94.87,25322.0,93.9166,94.1542,93.788,93.9067,25322.0
2022-01-06 13:00:00,94.8,95.11,94.33,94.34,16268.0,93.8374,94.1443,93.3722,93.3821,16268.0
2022-01-06 13:30:00,94.39,94.74,94.29,94.74,15219.0,93.4316,93.7781,93.3326,93.7781,15219.0
2022-01-06 14:00:00,94.56,94.88,94.21,94.73,11895.0,93.5999,93.9166,93.2534,93.7682,11895.0
2022-01-06 14:30:00,94.72,95.18,94.51,95.04,27245.0,93.7583,94.2136,93.5504,94.075,27245.0
2022-01-06 15:00:00,95.05,95.1,94.56,94.88,34610.0,94.0849,94.1344,93.5999,93.9166,34610.0
2022-01-06 15:30:00,94.77,95.01,94.27,94.6,104961.0,93.8077,94.0453,93.3128,93.6395,104961.0
2022-01-07 09:30:00,94.94,96.24,94.89,95.85,22821.0,93.976,95.2628,93.9265,94.8768,22821.0
2022-01-07 10:00:00,96.32,97.08,95.87,97.04,71656.0,95.342,96.0943,94.8966,96.0547,71656.0
2022-01-07 10:30:00,96.91,97.31,96.13,96.45,53011.0,95.926,96.322,95.1539,95.4707,53011.0
2022-01-07 11:00:00,96.5,96.58,96.05,96.57,26781.0,95.5202,95.5994,95.0748,95.5895,26781.0
2022-01-07 11:30:00,96.66,97.2,96.6,97.06,28263.0,95.6786,96.2131,95.6192,96.0745,28263.0
2022-01-07 12:00:00,96.98,97.27,96.71,96.98,19188.0,95.9953,96.2824,95.7281,95.9953,19188.0
2022-01-07 12:30:00,96.96,97.17,96.7,97.06,21013.0,95.9755,96.1834,95.7182,96.0745,21013.0
2022-01-07 13:00:00,97.03,97.12,96.5,96.51,15958.0,96.0448,96.1339,95.5202,95.5301,15958.0
2022-01-07 13:30:00,96.46,96.66,96.12,96.4,20583.0,95.4806,95.6786,95.144,95.4212,20583.0
2022-01-07 14:00:00,96.46,96.62,96.19,96.62,43315.0,95.4806,95.639,95.2133,95.639,43315.0
2022-01-07 14:30:00,96.62,96.9,96.57,96.84,62126.0,95.639,95.9161,95.5895,95.8567,62126.0
2022-01-07 15:00:00,96.8,97.28,96.8,97.01,74532.0,95.8171,96.2923,95.8171,96.025,74532.0
2022-01-07 15:30:00,97.06,97.27,96.75,96.9,176511.0,96.0745,96.2824,95.7676,95.9161,176511.0
2022-01-10 09:30:00,98.77,99.0,94.31,94.36,109085.0,97.7671,97.9948,93.3524,93.4019,109085.0
2022-01-10 10:00:00,94.29,94.87,93.67,93.73,20635.0,93.3326,93.9067,92.7189,92.7783,20635.0
2022-01-10 10:30:00,93.68,94.39,93.2,94.26,26320.0,92.7288,93.4316,92.2537,93.3029,26320.0
2022-01-10 11:00:00,94.03,94.54,93.58,94.52,50987.0,93.0753,93.5801,92.6298,93.5603,50987.0
2022-01-10 11:30:00,94.47,94.88,93.78,94.38,29048.0,93.5108,93.9166,92.8278,93.4217,29048.0
2022-01-10 12:00:00,94.24,94.58,93.65,94.17,16527.0,93.2831,93.6197,92.6991,93.2138,16527.0
2022-01-10 12:30:00,94.17,94.41,93.76,94.16,15064.0,93.2138,93.4514,92.808,93.2039,15064.0
2022-01-10 13:00:00,94.13,94.15,93.7,93.93,9315.0,93.1742,93.194,92.7486,92.9763,9315.0
2022-01-10 13:30:00,93.92,94.41,93.61,94.34,15148.0,92.9664,93.4514,92.6595,93.3821,15148.0
2022-01-10 14:00:00,94.31,94.79,94.26,94.76,19403.0,93.3524,93.8275,93.3029,93.7979,19403.0
2022-01-10 14:30:00,94.73,94.93,94.52,94.53,18797.0,93.7682,93.9661,93.5603,93.5702,18797.0
2022-01-10 15:00:00,94.59,94.91,94.26,94.75,55359.0,93.6296,93.9463,93.3029,93.788,55359.0
2022-01-10 15:30:00,94.7,95.14,94.39,94.97,109677.0,93.7385,94.174,93.4316,94.0057,109677.0
2022-01-11 09:30:00,95.21,97.17,95.21,96.53,53672.0,94.2433,96.1834,94.2433,95.5499,53672.0
2022-01-11 10:00:00,96.62,96.91,95.95,96.57,22015.0,95.639,95.926,94.9758,95.5895,22015.0
2022-01-11 10:30:00,96.51,96.55,95.44,95.7,29575.0,95.5301,95.5697,94.4709,94.7283,29575.0
2022-01-11 11:00:00,95.49,95.75,95.46,95.54,46920.0,94.5204,94.7778,94.4907,94.5699,46920.0
2022-01-11 11:30:00,95.5,96.4,95.4,95.87,57401.0,94.5303,95.4212,94.4314,94.8966,57401.0
2022-01-11 12:00:00,95.92,96.09,95.02,95.06,47126.0,94.9461,95.1143,94.0552,94.0948,47126.0
2022-01-11 12:30:00,95.1,95.92,95.05,95.73,31777.0,94.1344,94.9461,94.0849,94.758,31777.0
2022-01-11 13:00:00,95.7,95.7,95.13,95.5,47021.0,94.7283,94.7283,94.1641,94.5303,47021.0
2022-01-11 13:30:00,95.45,95.61,95.08,95.43,33388.0,94.4808,94.6392,94.1146,94.461,33388.0
2022-01-11 14:00:00,95.48,95.85,95.3,95.58,62081.0,94.5105,94.8768,94.3324,94.6095,62081.0
2022-01-11 14:30:00,95.54,95.77,95.38,95.76,45558.0,94.5699,94.7976,94.4116,94.7877,45558.0
2022-01-11 15:00:00,95.78,96.4,95.65,96.4,71986.0,94.8075,95.4212,94.6788,95.4212,71986.0
2022-01-11 15:30:00,96.39,96.4,95.51,95.73,225817.0,95.4113,95.4212,94.5402,94.758,225817.0
2022-01-12 09:30:00,96.15,96.37,95.02,96.0,19732.0,95.1737,95.3915,94.0552,95.0253,19732.0
2022-01-12 10:00:00,96.02,96.5,95.58,95.58,81398.0,95.0451,95.5202,94.6095,94.6095,81398.0
2022-01-12 10:30:00,95.53,95.95,95.05,95.45,17378.0,94.56,94.9758,94.0849,94.4808,17378.0
2022-01-12 11:00:00,95.37,95.57,94.77,95.37,48338.0,94.4017,94.5996,93.8077,94.4017,48338.0
2022-01-12 11:30:00,95.53,95.6,95.04,95.22,11720.0,94.56,94.6293,94.075,94.2532,11720.0
2022-01-12 12:00:00,95.32,95.41,94.96,95.37,7801.0,94.3522,94.4413,93.9958,94.4017,7801.0
2022-01-12 12:30:00,95.37,95.6,95.03,95.59,17981.0,94.4017,94.6293,94.0651,94.6194,17981.0
2022-01-12 13:00:00,95.51,95.6,95.3,95.37,10251.0,94.5402,94.6293,94.3324,94.4017,10251.0
2022-01-12 13:30:00,95.29,95.48,95.16,95.18,11976.0,94.3225,94.5105,94.1938,94.2136,11976.0
2022-01-12 14:00:00,95.15,95.3,94.92,95.25,23590.0,94.1839,94.3324,93.9562,94.2829,23590.0
2022-01-12 14:30:00,95.28,95.28,94.75,94.95,25240.0,94.3126,94.3126,93.788,93.9859,25240.0
2022-01-12 15:00:00,94.93,95.02,94.57,94.97,25805.0,93.9661,94.0552,93.6098,94.0057,25805.0
2022-01-12 15:30:00,94.94,95.13,94.84,94.91,97361.0,93.976,94.1641,93.877,93.9463,97361.0
2022-01-13 09:30:00,95.3,96.01,95.06,95.86,34098.0,94.3324,95.0352,94.0948,94.8867,34098.0
2022-01-13 10:00:00,95.96,96.1,95.2,95.28,88042.0,94.9857,95.1242,94.2334,94.3126,88042.0
2022-01-13 10:30:00,95.21,95.48,94.64,95.15,26270.0,94.2433,94.5105,93.6791,94.1839,26270.0
2022-01-13 11:00:00,95.1,95.65,95.0,95.65,15266.0,94.1344,94.6788,94.0354,94.6788,15266.0
2022-01-13 11:30:00,95.63,96.12,95.54,95.65,20080.0,94.659,95.144,94.5699,94.6788,20080.0
2022-01-13 12:00:00,95.66,95.66,94.56,94.95,16996.0,94.6887,94.6887,93.5999,93.9859,16996.0
2022-01-13 12:30:00,94.91,94.96,94.53,94.84,20967.0,93.9463,93.9958,93.5702,93.877,20967.0
2022-01-13 13:00:00,94.8,95.35,94.63,95.35,16140.0,93.8374,94.3819,93.6692,94.3819,16140.0
2022-01-13 13:30:00,95.29,95.75,95.17,95.75,12454.0,94.3225,94.7778,94.2037,94.7778,12454.0
2022-01-13 14:00:00,95.8,96.05,95.52,95.93,79068.0,94.8273,95.0748,94.5501,94.956,79068.0
2022-01-13 14:30:00,95.88,95.9,94.95,95.65,20640.0,94.9065,94.9263,93.9859,94.6788,20640.0
2022-01-13 15:00:00,95.54,95.65,95.25,95.42,20749.0,94.5699,94.6788,94.2829,94.4511,20749.0
2022-01-13 15:30:00,95.45,95.47,94.35,94.7,210546.0,94.4808,94.5006,93.392,93.7385,210546.0
2022-01-14 09:30:00,94.2,94.49,91.61,92.37,65569.0,93.2435,93.5306,90.6798,91.4321,65569.0
2022-01-14 10:00:00,92.52,93.5,92.27,92.85,62121.0,91.5806,92.5506,91.3331,91.9072,62121.0
2022-01-14 10:30:00,92.71,92.84,92.24,92.65,22594.0,91.7687,91.8973,91.3034,91.7093,22594.0
2022-01-14 11:00:00,92.69,92.89,91.94,92.2,24050.0,91.7489,91.9468,91.0065,91.2638,24050.0
2022-01-14 11:30:00,92.21,92.56,91.92,92.36,21837.0,91.2737,91.6202,90.9867,91.4222,21837.0
2022-01-14 12:00:00,92.26,92.49,92.04,92.09,21446.0,91.3232,91.5509,91.1055,91.155,21446.0
2022-01-14 12:30:00,92.16,92.23,91.37,91.48,22946.0,91.2243,91.2935,90.4423,90.5512,22946.0
2022-01-14 13:00:00,91.48,91.67,91.05,91.47,29798.0,90.5512,90.7392,90.1255,90.5413,29798.0
2022-01-14 13:30:00,91.44,91.71,91.25,91.58,24401.0,90.5116,90.7788,90.3235,90.6501,24401.0
2022-01-14 14:00:00,91.56,91.73,91.46,91.54,24515.0,90.6303,90.7986,90.5314,90.6105,24515.0
2022-01-14 14:30:00,91.54,92.0,91.49,91.65,36712.0,90.6105,91.0659,90.5611,90.7194,36712.0
2022-01-14 15:00:00,91.71,92.25,91.69,92.08,21817.0,90.7788,91.3133,90.759,91.1451,21817.0
2022-01-14 15:30:00,92.1,92.34,91.88,92.2,209232.0,91.1649,91.4024,90.9471,91.2638,209232.0
2022-01-18 09:30:00,91.6,92.06,89.81,91.09,71219.0,90.6699,91.1253,88.8981,90.1651,71219.0
2022-01-18 10:00:00,90.94,91.52,90.66,90.93,40242.0,90.0166,90.5907,89.7395,90.0067,40242.0
2022-01-18 10:30:00,90.84,90.94,90.35,90.37,31660.0,89.9177,90.0166,89.4326,89.4524,31660.0
2022-01-18 11:00:00,90.41,90.77,90.06,90.28,40168.0,89.492,89.8484,89.1456,89.3633,40168.0
2022-01-18 11:30:00,90.28,90.83,89.98,90.58,17619.0,89.3633,89.9078,89.0664,89.6603,17619.0
2022-01-18 12:00:00,90.61,90.84,90.36,90.56,31088.0,89.69,89.9177,89.4425,89.6405,31088.0
2022-01-18 12:30:00,90.48,90.69,89.84,89.87,25754.0,89.5613,89.7692,88.9278,88.9575,25754.0
2022-01-18 13:00:00,89.8,89.8,89.04,89.3,35094.0,88.8882,88.8882,88.1359,88.3933,35094.0
2022-01-18 13:30:00,89.33,89.99,89.3,89.97,18105.0,88.423,89.0763,88.3933,89.0565,18105.0
2022-01-18 14:00:00,90.07,90.47,89.92,90.14,23913.0,89.1555,89.5514,89.007,89.2248,23913.0
2022-01-18 14:30:00,90.23,91.05,90.23,90.87,20448.0,89.3138,90.1255,89.3138,89.9473,20448.0
2022-01-18 15:00:00,90.81,90.81,90.24,90.46,36416.0,89.888,89.888,89.3237,89.5415,36416.0
2022-01-18 15:30:00,90.43,90.44,89.51,89.88,155222.0,89.5118,89.5217,88.6012,88.9674,155222.0
2022-01-19 09:30:00,90.14,90.4,88.87,90.37,60670.0,89.2248,89.4821,87.9677,89.4524,60670.0
2022-01-19 10:00:00,90.18,90.85,89.31,89.31,65259.0,89.2644,89.9276,88.4032,88.4032,65259.0
2022-01-19 10:30:00,89.4,89.6,88.48,88.77,40489.0,88.4923,88.6902,87.5816,87.8687,40489.0
2022-01-19 11:00:00,88.86,89.04,87.99,88.24,28509.0,87.9578,88.1359,87.0966,87.3441,28509.0
2022-01-19 11:30:00,88.4,88.4,87.52,87.87,29174.0,87.5024,87.5024,86.6314,86.9778,29174.0
2022-01-19 12:00:00,87.85,88.88,87.85,88.67,26759.0,86.958,87.9776,86.958,87.7697,26759.0
2022-01-19 12:30:00,88.8,89.06,88.5,88.74,40726.0,87.8984,88.1557,87.6014,87.839,40726.0
2022-01-19 13:00:00,88.73,89.16,88.22,88.75,35484.0,87.8291,88.2547,87.3243,87.8489,35484.0
2022-01-19 13:30:00,88.75,88.91,88.1,88.17,68009.0,87.8489,88.0072,87.2055,87.2748,68009.0
2022-01-19 14:00:00,88.14,88.24,87.81,87.81,15452.0,87.2451,87.3441,86.9184,86.9184,15452.0
2022-01-19 14:30:00,87.83,87.97,87.52,87.75,45427.0,86.9382,87.0768,86.6314,86.859,45427.0
2022-01-19 15:00:00,87.71,87.95,87.49,87.5,37353.0,86.8194,87.057,86.6017,86.6116,37353.0
2022-01-19 15:30:00,87.5,87.5,86.64,86.9,180150.0,86.6116,86.6116,85.7603,86.0177,180150.0
2022-01-20 09:30:00,88.23,90.28,87.96,90.24,100041.0,87.3342,89.3633,87.0669,89.3237,100041.0
2022-01-20 10:00:00,90.1,90.4,89.92,90.26,31463.0,89.1852,89.4821,89.007,89.3435,31463.0
2022-01-20 10:30:00,90.38,91.18,90.37,91.13,22083.0,89.4623,90.2542,89.4524,90.2047,22083.0
2022-01-20 11:00:00,91.21,91.3,90.49,91.11,15149.0,90.2839,90.373,89.5712,90.1849,15149.0
2022-01-20 11:30:00,91.13,91.29,90.76,90.86,46585.0,90.2047,90.3631,89.8385,89.9374,46585.0
2022-01-20 12:00:00,90.94,91.2,90.75,91.14,15209.0,90.0166,90.274,89.8286,90.2146,15209.0
2022-01-20 12:30:00,91.21,91.25,90.61,90.65,10408.0,90.2839,90.3235,89.69,89.7296,10408.0
2022-01-20 13:00:00,90.71,90.72,90.38,90.51,13358.0,89.789,89.7989,89.4623,89.591,13358.0
2022-01-20 13:30:00,90.48,90.56,90.27,90.34,22754.0,89.5613,89.6405,89.3534,89.4227,22754.0
2022-01-20 14:00:00,90.42,90.7,90.09,90.09,26666.0,89.5019,89.7791,89.1753,89.1753,26666.0
2022-01-20 14:30:00,90.04,90.05,89.57,89.67,39525.0,89.1258,89.1357,88.6605,88.7595,39525.0
2022-01-20 15:00:00,89.67,89.94,89.23,89.39,38430.0,88.7595,89.0268,88.324,88.4824,38430.0
2022-01-20 15:30:00,89.3,89.51,88.23,88.44,233098.0,88.3933,88.6012,87.3342,87.542,233098.0
2022-01-21 09:30:00,87.79,88.28,87.12,88.0,54385.0,86.8986,87.3836,86.2354,87.1065,54385.0
2022-01-21 10:00:00,88.03,88.15,87.14,87.49,80502.0,87.1362,87.255,86.2552,86.6017,80502.0
2022-01-21 10:30:00,87.4,89.1,87.23,88.65,80424.0,86.5126,88.1953,86.3443,87.7499,80424.0
2022-01-21 11:00:00,88.59,89.91,88.07,89.66,71286.0,87.6905,88.9971,87.1758,88.7496,71286.0
2022-01-21 11:30:00,89.63,89.67,88.89,89.01,37147.0,88.7199,88.7595,87.9875,88.1062,37147.0
2022-01-21 12:00:00,88.97,89.16,88.45,88.81,26296.0,88.0666,88.2547,87.5519,87.9083,26296.0
2022-01-21 12:30:00,88.72,88.84,88.16,88.69,59473.0,87.8192,87.938,87.2649,87.7895,59473.0
2022-01-21 13:00:00,88.76,89.01,88.15,88.31,68946.0,87.8588,88.1062,87.255,87.4133,68946.0
2022-01-21 13:30:00,88.26,89.08,88.23,88.53,54028.0,87.3638,88.1755,87.3342,87.6311,54028.0
2022-01-21 14:00:00,88.66,88.72,88.06,88.06,35611.0,87.7598,87.8192,87.1659,87.1659,35611.0
2022-01-21 14:30:00,88.04,88.41,87.43,87.57,41567.0,87.1461,87.5123,86.5423,86.6809,41567.0
2022-01-21 15:00:00,87.53,87.61,86.56,86.83,79168.0,86.6413,86.7204,85.6811,85.9484,79168.0
2022-01-21 15:30:00,86.8,87.48,86.61,87.01,167742.0,85.9187,86.5918,85.7306,86.1265,167742.0
2022-01-24 09:30:00,83.6,86.0,83.6,84.56,97428.0,82.7512,85.1268,82.7512,83.7014,97428.0
2022-01-24 10:00:00,84.74,84.75,83.31,84.15,40631.0,83.8796,83.8895,82.4641,83.2956,40631.0
2022-01-24 10:30:00,84.22,85.01,83.77,84.55,47620.0,83.3649,84.1468,82.9194,83.6915,47620.0
2022-01-24 11:00:00,84.38,84.63,83.75,84.28,46528.0,83.5232,83.7707,82.8996,83.4243,46528.0
2022-01-24 11:30:00,84.27,84.44,83.51,84.0,36417.0,83.4144,83.5826,82.6621,83.1471,36417.0
2022-01-24 12:00:00,83.92,84.27,83.31,83.55,26815.0,83.0679,83.4144,82.4641,82.7017,26815.0
2022-01-24 12:30:00,83.54,84.1,83.38,83.97,22073.0,82.6918,83.2461,82.5334,83.1174,22073.0
2022-01-24 13:00:00,84.06,85.1,84.02,84.65,24317.0,83.2065,84.2359,83.1669,83.7905,24317.0
2022-01-24 13:30:00,84.42,85.64,84.39,85.63,16323.0,83.5628,84.7705,83.5331,84.7606,16323.0
2022-01-24 14:00:00,85.67,86.14,85.12,85.45,30946.0,84.8001,85.2654,84.2557,84.5824,30946.0
2022-01-24 14:30:00,85.47,85.94,84.95,85.91,26396.0,84.6022,85.0674,84.0875,85.0377,26396.0
2022-01-24 15:00:00,85.87,86.46,85.54,86.09,44506.0,84.9981,85.5821,84.6715,85.2159,44506.0
2022-01-24 15:30:00,85.96,87.99,85.91,87.73,175021.0,85.0872,87.0966,85.0377,86.8392,175021.0
2022-01-25 09:30:00,86.37,86.85,84.59,84.59,47921.0,85.493,85.9682,83.7311,83.7311,47921.0
2022-01-25 10:00:00,84.59,85.41,84.17,85.41,22860.0,83.7311,84.5428,83.3154,84.5428,22860.0
2022-01-25 10:30:00,85.28,86.22,85.2,85.53,19009.0,84.4141,85.3446,84.3349,84.6616,19009.0
2022-01-25 11:00:00,85.51,86.35,85.3,85.73,21213.0,84.6418,85.4732,84.4339,84.8595,21213.0
2022-01-25 11:30:00,85.83,85.83,85.01,85.19,24295.0,84.9585,84.9585,84.1468,84.325,24295.0
2022-01-25 12:00:00,85.15,85.31,84.62,85.14,24126.0,84.2854,84.4438,83.7608,84.2755,24126.0
2022-01-25 12:30:00,85.11,85.11,84.66,84.81,15371.0,84.2458,84.2458,83.8004,83.9489,15371.0
2022-01-25 13:00:00,84.81,84.85,84.01,84.84,56205.0,83.9489,83.9885,83.157,83.9786,56205.0
2022-01-25 13:30:00,84.88,86.08,84.86,86.02,24658.0,84.0182,85.206,83.9984,85.1466,24658.0
2022-01-25 14:00:00,86.01,87.16,86.01,87.09,30565.0,85.1367,86.275,85.1367,86.2057,30565.0
2022-01-25 14:30:00,87.04,87.88,86.86,87.81,13035.0,86.1562,86.9877,85.9781,86.9184,13035.0
2022-01-25 15:00:00,87.79,88.11,87.32,87.62,63684.0,86.8986,87.2154,86.4334,86.7303,63684.0
2022-01-25 15:30:00,87.63,88.62,87.53,87.68,229629.0,86.7402,87.7202,86.6413,86.7897,229629.0
2022-01-26 09:30:00,89.31,92.25,89.31,91.98,97317.0,88.4032,91.3133,88.4032,91.0461,97317.0
2022-01-26 10:00:00,91.94,92.17,90.83,91.0,78134.0,91.0065,91.2341,89.9078,90.076,78134.0
2022-01-26 10:30:00,90.91,91.22,90.14,90.46,25337.0,89.9869,90.2938,89.2248,89.5415,25337.0
2022-01-26 11:00:00,90.5,91.73,90.12,91.44,35387.0,89.5811,90.7986,89.205,90.5116,35387.0
2022-01-26 11:30:00,91.43,92.5,91.39,91.91,92383.0,90.5017,91.5608,90.4621,90.9768,92383.0
2022-01-26 12:00:00,91.96,91.96,91.46,91.67,32061.0,91.0263,91.0263,90.5314,90.7392,32061.0
2022-01-26 12:30:00,91.61,92.37,91.44,92.37,20401.0,90.6798,91.4321,90.5116,91.4321,20401.0
2022-01-26 13:00:00,92.29,92.33,91.71,91.98,32870.0,91.3529,91.3925,90.7788,91.0461,32870.0
2022-01-26 13:30:00,91.85,92.18,91.79,92.01,29944.0,90.9174,91.244,90.858,91.0758,29944.0
2022-01-26 14:00:00,92.0,93.11,91.65,92.62,49511.0,91.0659,92.1646,90.7194,91.6796,49511.0
2022-01-26 14:30:00,92.63,92.71,91.09,91.44,71754.0,91.6895,91.7687,90.1651,90.5116,71754.0
2022-01-26 15:00:00,91.5,91.53,89.01,89.83,119539.0,90.571,90.6006,88.1062,88.9179,119539.0
2022-01-26 15:30:00,89.78,90.85,89.69,90.35,170204.0,88.8684,89.9276,88.7793,89.4326,170204.0
2022-01-27 09:30:00,91.2,92.05,90.73,91.01,20812.0,90.274,91.1154,89.8088,90.0859,20812.0
2022-01-27 10:00:00,90.97,91.53,90.02,90.02,27398.0,90.0463,90.6006,89.106,89.106,27398.0
2022-01-27 10:30:00,89.68,90.74,89.53,90.42,13231.0,88.7694,89.8187,88.621,89.5019,13231.0
2022-01-27 11:00:00,90.48,90.95,89.99,90.2,12400.0,89.5613,90.0265,89.0763,89.2842,12400.0
2022-01-27 11:30:00,90.04,90.66,90.0,90.32,15502.0,89.1258,89.7395,89.0862,89.4029,15502.0
2022-01-27 12:00:00,90.31,90.36,89.41,89.79,18472.0,89.393,89.4425,88.5022,88.8783,18472.0
2022-01-27 12:30:00,89.81,89.81,88.53,88.61,40338.0,88.8981,88.8981,87.6311,87.7103,40338.0
2022-01-27 13:00:00,88.59,88.65,87.29,87.32,55909.0,87.6905,87.7499,86.4037,86.4334,55909.0
2022-01-27 13:30:00,87.36,88.01,87.21,87.93,20085.0,86.473,87.1164,86.3245,87.0372,20085.0
2022-01-27 14:00:00,87.82,88.4,87.4,87.58,16473.0,86.9283,87.5024,86.5126,86.6908,16473.0
2022-01-27 14:30:00,87.59,87.68,86.61,86.82,16886.0,86.7007,86.7897,85.7306,85.9385,16886.0
2022-01-27 15:00:00,86.84,87.11,85.93,86.5,30122.0,85.9583,86.2255,85.0575,85.6217,30122.0
2022-01-27 15:30:00,86.55,87.03,86.18,86.71,106270.0,85.6712,86.1463,85.305,85.8296,106270.0
2022-01-28 09:30:00,87.11,87.25,86.6,86.81,11766.0,86.2255,86.3641,85.7207,85.9286,11766.0
2022-01-28 10:00:00,86.94,87.22,86.23,86.37,19148.0,86.0573,86.3344,85.3545,85.493,19148.0
2022-01-28 10:30:00,86.52,86.9,85.78,86.9,18260.0,85.6415,86.0177,84.909,86.0177,18260.0
2022-01-28 11:00:00,86.76,88.06,86.49,87.87,23565.0,85.8791,87.1659,85.6118,86.9778,23565.0
2022-01-28 11:30:00,87.94,88.63,87.56,88.56,39608.0,87.0471,87.7301,86.671,87.6608,39608.0
2022-01-28 12:00:00,88.56,88.94,88.18,88.19,41183.0,87.6608,88.0369,87.2847,87.2946,41183.0
2022-01-28 12:30:00,88.17,88.33,87.48,87.55,14869.0,87.2748,87.4331,86.5918,86.6611,14869.0
2022-01-28 13:00:00,87.61,88.34,87.61,88.25,16157.0,86.7204,87.443,86.7204,87.354,16157.0
2022-01-28 13:30:00,88.33,88.63,88.1,88.19,15808.0,87.4331,87.7301,87.2055,87.2946,15808.0
2022-01-28 14:00:00,88.31,88.41,87.0,87.05,17116.0,87.4133,87.5123,86.1166,86.1661,17116.0
2022-01-28 14:30:00,86.95,88.34,86.91,88.27,16402.0,86.0672,87.443,86.0276,87.3737,16402.0
2022-01-28 15:00:00,88.33,88.64,87.94,88.54,41319.0,87.4331,87.74,87.0471,87.641,41319.0
2022-01-28 15:30:00,88.49,89.66,88.13,89.63,105252.0,87.5915,88.7496,87.2352,88.7199,105252.0
2022-01-31 09:30:00,88.91,89.38,88.2,88.7,16762.0,88.0072,88.4725,87.3045,87.7994,16762.0
2022-01-31 10:00:00,88.75,89.48,88.56,89.15,13316.0,87.8489,88.5715,87.6608,88.2448,13316.0
2022-01-31 10:30:00,89.16,90.4,89.15,90.23,21139.0,88.2547,89.4821,88.2448,89.3138,21139.0
2022-01-31 11:00:00,90.46,90.53,89.94,90.05,8044.0,89.5415,89.6108,89.0268,89.1357,8044.0
2022-01-31 11:30:00,90.16,90.87,90.0,90.87,9104.0,89.2446,89.9473,89.0862,89.9473,9104.0
2022-01-31 12:00:00,90.87,91.1,90.62,91.1,14917.0,89.9473,90.175,89.6999,90.175,14917.0
2022-01-31 12:30:00,91.05,91.63,90.85,91.55,18080.0,90.1255,90.6996,89.9276,90.6204,18080.0
2022-01-31 13:00:00,91.47,91.5,91.04,91.04,13700.0,90.5413,90.571,90.1156,90.1156,13700.0
2022-01-31 13:30:00,91.01,91.72,90.84,91.3,35158.0,90.0859,90.7887,89.9177,90.373,35158.0
2022-01-31 14:00:00,91.42,91.63,91.25,91.54,21181.0,90.4918,90.6996,90.3235,90.6105,21181.0
2022-01-31 14:30:00,91.5,91.61,91.21,91.29,34722.0,90.571,90.6798,90.2839,90.3631,34722.0
2022-01-31 15:00:00,91.29,91.57,90.66,91.05,68077.0,90.3631,90.6402,89.7395,90.1255,68077.0
2022-01-31 15:30:00,90.95,92.01,90.95,91.61,169534.0,90.0265,91.0758,90.0265,90.6798,169534.0
2022-02-01 09:30:00,92.19,93.27,91.74,92.96,49858.0,91.2539,92.323,90.8085,92.0161,49858.0
2022-02-01 10:00:00,92.8,93.29,91.66,93.29,34906.0,91.8578,92.3428,90.7293,92.3428,34906.0
2022-02-01 10:30:00,93.18,93.59,92.42,92.8,21074.0,92.2339,92.6397,91.4816,91.8578,21074.0
2022-02-01 11:00:00,92.93,93.05,92.44,92.66,18613.0,91.9864,92.1052,91.5014,91.7192,18613.0
2022-02-01 11:30:00,92.7,93.46,92.45,93.27,23526.0,91.7588,92.5111,91.5113,92.323,23526.0
2022-02-01 12:00:00,93.14,93.19,92.63,92.7,12047.0,92.1943,92.2438,91.6895,91.7588,12047.0
2022-02-01 12:30:00,92.75,92.75,92.21,92.37,19325.0,91.8083,91.8083,91.2737,91.4321,19325.0
2022-02-01 13:00:00,92.37,92.46,92.16,92.29,18107.0,91.4321,91.5212,91.2243,91.3529,18107.0
2022-02-01 13:30:00,92.24,92.31,91.92,92.04,12811.0,91.3034,91.3727,90.9867,91.1055,12811.0
2022-02-01 14:00:00,92.05,92.22,91.72,91.95,22267.0,91.1154,91.2836,90.7887,91.0164,22267.0
2022-02-01 14:30:00,91.99,92.28,91.83,92.23,147996.0,91.056,91.343,90.8976,91.2935,147996.0
2022-02-01 15:00:00,92.25,92.57,92.24,92.46,20152.0,91.3133,91.6301,91.3034,91.5212,20152.0
2022-02-01 15:30:00,92.51,93.03,92.3,92.89,91490.0,91.5707,92.0854,91.3628,91.9468,91490.0
2022-02-02 09:30:00,93.29,93.93,92.58,92.87,87483.0,92.3428,92.9763,91.64,91.927,87483.0
2022-02-02 10:00:00,92.79,93.03,92.27,92.27,27870.0,91.8479,92.0854,91.3331,91.3331,27870.0
2022-02-02 10:30:00,92.34,93.06,92.22,92.94,21607.0,91.4024,92.1151,91.2836,91.9963,21607.0
2022-02-02 11:00:00,92.95,92.95,92.06,92.32,16589.0,92.0062,92.0062,91.1253,91.3826,16589.0
2022-02-02 11:30:00,92.27,92.34,91.7,92.34,14829.0,91.3331,91.4024,90.7689,91.4024,14829.0
2022-02-02 12:00:00,92.34,92.49,92.1,92.35,12706.0,91.4024,91.5509,91.1649,91.4123,12706.0
2022-02-02 12:30:00,92.34,92.78,92.31,92.73,13173.0,91.4024,91.838,91.3727,91.7885,13173.0
2022-02-02 13:00:00,92.7,93.02,92.56,92.9,15433.0,91.7588,92.0755,91.6202,91.9567,15433.0
2022-02-02 13:30:00,93.08,93.17,92.88,93.04,15290.0,92.1349,92.224,91.9369,92.0953,15290.0
2022-02-02 14:00:00,93.08,93.13,92.66,92.82,15324.0,92.1349,92.1844,91.7192,91.8775,15324.0
2022-02-02 14:30:00,92.85,93.06,92.63,92.82,24184.0,91.9072,92.1151,91.6895,91.8775,24184.0
2022-02-02 15:00:00,92.81,93.29,92.76,92.82,52395.0,91.8677,92.3428,91.8182,91.8775,52395.0
2022-02-02 15:30:00,92.86,93.05,92.66,92.92,132104.0,91.9171,92.1052,91.7192,91.9765,132104.0
2022-02-03 09:30:00,91.16,92.7,91.08,92.54,25556.0,90.2344,91.7588,90.1552,91.6004,25556.0
2022-02-03 10:00:00,92.42,93.04,92.23,92.75,8326.0,91.4816,92.0953,91.2935,91.8083,8326.0
2022-02-03 10:30:00,92.81,93.6,92.71,93.6,10032.0,91.8677,92.6496,91.7687,92.6496,10032.0
2022-02-03 11:00:00,93.58,93.99,93.4,93.75,9330.0,92.6298,93.0357,92.4517,92.7981,9330.0
2022-02-03 11:30:00,93.66,94.22,93.51,93.76,122221.0,92.709,93.2633,92.5605,92.808,122221.0
2022-02-03 12:00:00,93.79,94.05,93.41,93.8,122402.0,92.8377,93.0951,92.4616,92.8476,122402.0
2022-02-03 12:30:00,93.76,94.24,93.42,93.57,46284.0,92.808,93.2831,92.4715,92.6199,46284.0
2022-02-03 13:00:00,93.52,93.82,93.34,93.76,7369.0,92.5704,92.8674,92.3923,92.808,7369.0
2022-02-03 13:30:00,93.76,94.01,93.76,93.93,7524.0,92.808,93.0555,92.808,92.9763,7524.0
2022-02-03 14:00:00,93.93,94.2,93.83,93.95,10721.0,92.9763,93.2435,92.8773,92.9961,10721.0
2022-02-03 14:30:00,93.85,93.96,93.34,93.39,66944.0,92.8971,93.006,92.3923,92.4418,66944.0
2022-02-03 15:00:00,93.4,93.51,93.0,93.24,56803.0,92.4517,92.5605,92.0557,92.2933,56803.0
2022-02-03 15:30:00,93.18,93.19,92.57,92.58,53684.0,92.2339,92.2438,91.6301,91.64,53684.0
2022-02-04 09:30:00,92.03,92.85,91.54,92.71,21794.0,91.0956,91.9072,90.6105,91.7687,21794.0
2022-02-04 10:00:00,92.72,93.35,92.37,92.59,29495.0,91.7786,92.4022,91.4321,91.6499,29495.0
2022-02-04 10:30:00,92.53,93.14,91.76,91.76,18628.0,91.5905,92.1943,90.8283,90.8283,18628.0
2022-02-04 11:00:00,91.69,92.41,91.51,92.24,19495.0,90.759,91.4717,90.5809,91.3034,19495.0
2022-02-04 11:30:00,92.32,92.91,92.27,92.62,8878.0,91.3826,91.9666,91.3331,91.6796,8878.0
2022-02-04 12:00:00,92.48,92.66,92.11,92.5,47052.0,91.541,91.7192,91.1748,91.5608,47052.0
2022-02-04 12:30:00,92.4,92.52,92.19,92.52,17742.0,91.4618,91.5806,91.2539,91.5806,17742.0
2022-02-04 13:00:00,92.5,92.92,92.44,92.78,127080.0,91.5608,91.9765,91.5014,91.838,127080.0
2022-02-04 13:30:00,92.77,93.02,92.43,92.92,17194.0,91.8281,92.0755,91.4915,91.9765,17194.0
2022-02-04 14:00:00,92.92,93.01,92.7,92.9,17162.0,91.9765,92.0656,91.7588,91.9567,17162.0
2022-02-04 14:30:00,92.86,93.03,92.68,92.97,41956.0,91.9171,92.0854,91.739,92.026,41956.0
2022-02-04 15:00:00,93.0,93.49,92.92,93.32,99655.0,92.0557,92.5407,91.9765,92.3725,99655.0
2022-02-04 15:30:00,93.34,93.68,92.97,93.08,76870.0,92.3923,92.7288,92.026,92.1349,76870.0
2022-02-07 09:30:00,93.88,95.39,93.67,95.09,21562.0,92.9268,94.4215,92.7189,94.1245,21562.0
2022-02-07 10:00:00,95.08,95.08,93.65,94.19,18347.0,94.1146,94.1146,92.6991,93.2336,18347.0
2022-02-07 10:30:00,94.08,94.5,93.85,94.31,12785.0,93.1248,93.5405,92.8971,93.3524,12785.0
2022-02-07 11:00:00,94.5,94.5,94.22,94.48,11615.0,93.5405,93.5405,93.2633,93.5207,11615.0
2022-02-07 11:30:00,94.34,94.5,93.48,94.44,12655.0,93.3821,93.5405,92.5308,93.4811,12655.0
2022-02-07 12:00:00,94.37,94.56,94.05,94.1,57331.0,93.4118,93.5999,93.0951,93.1446,57331.0
2022-02-07 12:30:00,94.17,94.49,93.99,94.29,7445.0,93.2138,93.5306,93.0357,93.3326,7445.0
2022-02-07 13:00:00,94.22,94.71,94.18,94.51,56775.0,93.2633,93.7484,93.2237,93.5504,56775.0
2022-02-07 13:30:00,94.46,95.0,94.37,94.75,68637.0,93.5009,94.0354,93.4118,93.788,68637.0
2022-02-07 14:00:00,94.8,95.07,94.73,94.95,32379.0,93.8374,94.1047,93.7682,93.9859,32379.0
2022-02-07 14:30:00,94.96,95.21,94.85,95.04,46451.0,93.9958,94.2433,93.8869,94.075,46451.0
2022-02-07 15:00:00,95.03,95.99,94.97,95.79,59418.0,94.0651,95.0154,94.0057,94.8174,59418.0
2022-02-07 15:30:00,95.8,96.25,95.53,95.63,175602.0,94.8273,95.2727,94.56,94.659,175602.0
2022-02-08 09:30:00,95.38,96.64,95.29,95.5,36268.0,94.4116,95.6588,94.3225,94.5303,36268.0
2022-02-08 10:00:00,95.61,96.2,95.09,95.82,47820.0,94.6392,95.2232,94.1245,94.8471,47820.0
2022-02-08 10:30:00,95.95,96.43,95.79,96.13,180553.0,94.9758,95.4509,94.8174,95.1539,180553.0
2022-02-08 11:00:00,96.11,96.4,95.7,96.16,96940.0,95.1341,95.4212,94.7283,95.1836,96940.0
2022-02-08 11:30:00,96.18,97.03,96.1,96.91,153971.0,95.2034,96.0448,95.1242,95.926,153971.0
2022-02-08 12:00:00,96.82,97.06,96.31,96.57,39743.0,95.8369,96.0745,95.3321,95.5895,39743.0
2022-02-08 12:30:00,96.77,97.22,96.71,97.16,62194.0,95.7874,96.2329,95.7281,96.1735,62194.0
2022-02-08 13:00:00,97.11,97.67,96.9,97.58,39275.0,96.124,96.6783,95.9161,96.5892,39275.0
2022-02-08 13:30:00,97.54,98.15,97.54,98.04,40583.0,96.5496,97.1534,96.5496,97.0445,40583.0
2022-02-08 14:00:00,98.04,98.42,97.84,98.0,25324.0,97.0445,97.4207,96.8466,97.005,25324.0
2022-02-08 14:30:00,97.96,98.47,97.87,98.47,20408.0,96.9654,97.4702,96.8763,97.4702,20408.0
2022-02-08 15:00:00,98.39,98.87,98.15,98.6,326127.0,97.391,97.8661,97.1534,97.5989,326127.0
2022-02-08 15:30:00,98.6,98.64,97.67,98.37,281293.0,97.5989,97.6385,96.6783,97.3712,281293.0
2022-02-09 09:30:00,100.0,101.85,99.6,99.6,156303.0,98.9846,100.8159,98.5887,98.5887,156303.0
2022-02-09 10:00:00,99.61,99.78,98.67,98.67,67774.0,98.5986,98.7669,97.6682,97.6682,67774.0
2022-02-09 10:30:00,98.68,99.02,98.16,98.66,41528.0,97.678,98.0146,97.1633,97.6583,41528.0
2022-02-09 11:00:00,98.64,99.05,98.29,98.29,43920.0,97.6385,98.0443,97.292,97.292,43920.0
2022-02-09 11:30:00,98.33,99.17,98.23,98.98,56275.0,97.3316,98.1631,97.2326,97.975,56275.0
2022-02-09 12:00:00,98.96,99.43,98.91,99.2,37893.0,97.9552,98.4204,97.9057,98.1928,37893.0
2022-02-09 12:30:00,99.2,99.37,98.91,99.19,38978.0,98.1928,98.361,97.9057,98.1829,38978.0
2022-02-09 13:00:00,99.23,99.26,98.87,98.99,21399.0,98.2225,98.2522,97.8661,97.9849,21399.0
2022-02-09 13:30:00,99.03,99.16,98.86,99.02,18326.0,98.0245,98.1532,97.8562,98.0146,18326.0
2022-02-09 14:00:00,99.02,99.32,99.02,99.17,21252.0,98.0146,98.3116,98.0146,98.1631,21252.0
2022-02-09 14:30:00,99.17,99.22,98.66,98.7,23521.0,98.1631,98.2126,97.6583,97.6978,23521.0
2022-02-09 15:00:00,98.7,98.76,98.31,98.56,26905.0,97.6978,97.7572,97.3118,97.5593,26905.0
2022-02-09 15:30:00,98.55,98.93,98.12,98.36,163876.0,97.5494,97.9255,97.1237,97.3613,163876.0
2022-02-10 09:30:00,97.33,100.19,97.03,99.9,50121.0,96.3418,99.1727,96.0448,98.8857,50121.0
2022-02-10 10:00:00,100.02,101.12,99.83,100.83,80736.0,99.0044,100.0933,98.8164,99.8062,80736.0
2022-02-10 10:30:00,100.92,101.32,100.41,100.78,53675.0,99.8953,100.2912,99.3905,99.7567,53675.0
2022-02-10 11:00:00,100.82,101.36,100.53,101.0,38481.0,99.7963,100.3308,99.5093,99.9745,38481.0
2022-02-10 11:30:00,101.1,101.57,100.81,101.49,30355.0,100.0735,100.5387,99.7864,100.4595,30355.0
2022-02-10 12:00:00,101.48,101.62,101.18,101.54,38300.0,100.4496,100.5882,100.1527,100.509,38300.0
2022-02-10 12:30:00,101.58,101.75,100.68,101.09,44784.0,100.5486,100.7169,99.6577,100.0636,44784.0
2022-02-10 13:00:00,101.09,101.24,100.2,100.42,29737.0,100.0636,100.2121,99.1826,99.4004,29737.0
2022-02-10 13:30:00,100.52,100.77,99.82,100.65,35849.0,99.4994,99.7468,98.8065,99.628,35849.0
2022-02-10 14:00:00,100.72,100.77,99.85,100.32,66848.0,99.6973,99.7468,98.8362,99.3014,66848.0
2022-02-10 14:30:00,100.45,100.89,100.11,100.18,28735.0,99.4301,99.8656,99.0935,99.1628,28735.0
2022-02-10 15:00:00,100.19,100.73,100.11,100.61,40798.0,99.1727,99.7072,99.0935,99.5885,40798.0
2022-02-10 15:30:00,100.55,100.8,100.0,100.68,208895.0,99.5291,99.7765,98.9846,99.6577,208895.0
2022-02-11 09:30:00,100.86,102.0,100.83,101.63,91513.0,99.8359,100.9643,99.8062,100.5981,91513.0
2022-02-11 10:00:00,101.61,102.66,101.52,102.29,162500.0,100.5783,101.6176,100.4892,101.2514,162500.0
2022-02-11 10:30:00,102.46,102.54,101.8,102.09,47821.0,101.4197,101.4989,100.7664,101.0534,47821.0
2022-02-11 11:00:00,102.03,102.36,101.66,102.11,41092.0,100.994,101.3207,100.6278,101.0732,41092.0
2022-02-11 11:30:00,102.18,102.4,101.64,102.34,83013.0,101.1425,101.3603,100.608,101.3009,83013.0
2022-02-11 12:00:00,102.39,102.49,101.84,101.89,60333.0,101.3504,101.4494,100.806,100.8555,60333.0
2022-02-11 12:30:00,101.83,101.98,100.43,100.64,79339.0,100.7961,100.9445,99.4103,99.6181,79339.0
2022-02-11 13:00:00,100.63,100.99,100.16,100.16,148353.0,99.6082,99.9646,99.143,99.143,148353.0
2022-02-11 13:30:00,100.26,100.33,98.55,98.97,71877.0,99.242,99.3113,97.5494,97.9651,71877.0
2022-02-11 14:00:00,98.83,99.39,98.25,98.56,54558.0,97.8265,98.3808,97.2524,97.5593,54558.0
2022-02-11 14:30:00,98.6,98.91,97.41,98.17,45793.0,97.5989,97.9057,96.4209,97.1732,45793.0
2022-02-11 15:00:00,98.18,98.85,97.69,98.31,35736.0,97.1831,97.8463,96.6981,97.3118,35736.0
2022-02-11 15:30:00,98.16,98.54,97.59,98.17,180766.0,97.1633,97.5395,96.5991,97.1732,180766.0
2022-02-14 09:30:00,98.44,100.97,98.39,100.17,34708.0,97.4405,99.9448,97.391,99.1529,34708.0
2022-02-14 10:00:00,99.94,100.65,99.19,100.19,26020.0,98.9253,99.628,98.1829,99.1727,26020.0
2022-02-14 10:30:00,99.99,100.44,99.53,99.71,34107.0,98.9747,99.4202,98.5194,98.6976,34107.0
2022-02-14 11:00:00,99.62,100.73,99.61,100.53,30977.0,98.6085,99.7072,98.5986,99.5093,30977.0
2022-02-14 11:30:00,100.64,100.69,99.98,100.18,23300.0,99.6181,99.6676,98.9648,99.1628,23300.0
2022-02-14 12:00:00,100.12,100.32,99.8,100.0,9305.0,99.1034,99.3014,98.7867,98.9846,9305.0
2022-02-14 12:30:00,100.03,100.18,99.59,99.82,13548.0,99.0143,99.1628,98.5788,98.8065,13548.0
2022-02-14 13:00:00,99.94,100.04,99.57,99.67,12473.0,98.9253,99.0242,98.559,98.658,12473.0
2022-02-14 13:30:00,99.72,99.76,98.3,98.6,28923.0,98.7075,98.7471,97.3019,97.5989,28923.0
2022-02-14 14:00:00,98.59,99.0,97.96,99.0,18558.0,97.589,97.9948,96.9654,97.9948,18558.0
2022-02-14 14:30:00,98.82,98.91,97.9,98.59,27948.0,97.8166,97.9057,96.906,97.589,27948.0
2022-02-14 15:00:00,98.68,98.72,98.06,98.66,26673.0,97.678,97.7176,97.0643,97.6583,26673.0
2022-02-14 15:30:00,98.44,98.83,97.81,98.15,118077.0,97.4405,97.8265,96.8169,97.1534,118077.0
2022-02-15 09:30:00,101.57,103.99,101.57,103.62,169691.0,100.5387,102.9341,100.5387,102.5679,169691.0
2022-02-15 10:00:00,103.67,104.91,102.95,104.85,107079.0,102.6174,103.8448,101.9047,103.7854,107079.0
2022-02-15 10:30:00,104.88,105.33,104.46,104.59,153844.0,103.8151,104.2605,103.3994,103.528,153844.0
2022-02-15 11:00:00,104.52,104.83,104.38,104.47,68379.0,103.4588,103.7656,103.3202,103.4093,68379.0
2022-02-15 11:30:00,104.52,104.9,104.52,104.76,40038.0,103.4588,103.8349,103.4588,103.6963,40038.0
2022-02-15 12:00:00,104.76,104.86,104.18,104.56,70420.0,103.6963,103.7953,103.1222,103.4983,70420.0
2022-02-15 12:30:00,104.55,104.81,104.44,104.75,27491.0,103.4884,103.7458,103.3796,103.6864,27491.0
2022-02-15 13:00:00,104.74,105.08,104.7,104.92,46017.0,103.6765,104.0131,103.6369,103.8547,46017.0
2022-02-15 13:30:00,104.85,105.07,104.7,105.03,41005.0,103.7854,104.0032,103.6369,103.9636,41005.0
2022-02-15 14:00:00,105.04,105.22,104.9,105.03,64608.0,103.9735,104.1516,103.8349,103.9636,64608.0
2022-02-15 14:30:00,105.06,105.18,104.9,105.15,62635.0,103.9933,104.1121,103.8349,104.0824,62635.0
2022-02-15 15:00:00,105.17,105.87,104.99,105.85,81669.0,104.1022,104.795,103.924,104.7752,81669.0
2022-02-15 15:30:00,105.85,106.55,105.47,106.16,348471.0,104.7752,105.4681,104.3991,105.0821,348471.0
2022-02-16 09:30:00,104.61,107.0,104.04,106.62,257037.0,103.5478,105.9136,102.9836,105.5374,257037.0
2022-02-16 10:00:00,106.48,107.2,106.08,107.09,213053.0,105.3989,106.1115,105.0029,106.0027,213053.0
2022-02-16 10:30:00,107.09,107.6,106.96,107.33,111137.0,106.0027,106.5075,105.874,106.2402,111137.0
2022-02-16 11:00:00,107.34,108.0,107.29,107.82,92265.0,106.2501,106.9034,106.2006,106.7252,92265.0
2022-02-16 11:30:00,107.87,108.1,107.49,107.79,75277.0,106.7747,107.0024,106.3986,106.6956,75277.0
2022-02-16 12:00:00,107.79,108.0,107.12,107.29,116472.0,106.6956,106.9034,106.0324,106.2006,116472.0
2022-02-16 12:30:00,107.27,107.29,106.1,106.4,416521.0,106.1808,106.2006,105.0227,105.3197,416521.0
2022-02-16 13:00:00,106.38,107.08,106.11,106.93,27777.0,105.2999,105.9928,105.0326,105.8443,27777.0
2022-02-16 13:30:00,106.87,107.42,106.36,107.22,48043.0,105.7849,106.3293,105.2801,106.1313,48043.0
2022-02-16 14:00:00,107.26,107.63,106.7,107.63,234525.0,106.1709,106.5372,105.6166,106.5372,234525.0
2022-02-16 14:30:00,107.61,107.77,106.82,107.01,101808.0,106.5174,106.6758,105.7354,105.9235,101808.0
2022-02-16 15:00:00,107.07,107.26,106.75,106.92,96870.0,105.9829,106.1709,105.6661,105.8344,96870.0
2022-02-16 15:30:00,106.94,107.4,106.35,106.66,376222.0,105.8542,106.3095,105.2702,105.577,376222.0
2022-02-17 09:30:00,99.98,101.79,99.87,100.64,309774.0,98.9648,100.7565,98.856,99.6181,309774.0
2022-02-17 10:00:00,100.65,102.47,100.2,100.9,187091.0,99.628,101.4296,99.1826,99.8755,187091.0
2022-02-17 10:30:00,100.83,101.95,100.41,101.66,109526.0,99.8062,100.9148,99.3905,100.6278,109526.0
2022-02-17 11:00:00,101.67,104.48,101.67,103.46,125218.0,100.6377,103.4192,100.6377,102.4095,125218.0
2022-02-17 11:30:00,103.48,103.53,102.75,103.42,32506.0,102.4293,102.4788,101.7067,102.3699,32506.0
2022-02-17 12:00:00,103.39,104.23,103.08,103.37,73633.0,102.3402,103.1717,102.0334,102.3204,73633.0
2022-02-17 12:30:00,103.37,103.37,102.19,102.51,69302.0,102.3204,102.3204,101.1524,101.4692,69302.0
2022-02-17 13:00:00,102.5,102.67,101.52,101.66,53415.0,101.4593,101.6275,100.4892,100.6278,53415.0
2022-02-17 13:30:00,101.59,101.68,101.16,101.35,45705.0,100.5585,100.6476,100.1329,100.3209,45705.0
2022-02-17 14:00:00,101.42,101.49,100.97,101.48,48212.0,100.3902,100.4595,99.9448,100.4496,48212.0
2022-02-17 14:30:00,101.43,101.85,100.98,101.73,71702.0,100.4001,100.8159,99.9547,100.6971,71702.0
2022-02-17 15:00:00,101.79,102.3,101.52,102.0,95068.0,100.7565,101.2613,100.4892,100.9643,95068.0
2022-02-17 15:30:00,101.96,102.93,101.73,102.19,378904.0,100.9247,101.8849,100.6971,101.1524,378904.0
2022-02-18 09:30:00,102.26,104.36,102.26,103.65,91863.0,101.2217,103.3004,101.2217,102.5976,91863.0
2022-02-18 10:00:00,103.47,104.13,103.35,103.58,57522.0,102.4194,103.0727,102.3006,102.5283,57522.0
2022-02-18 10:30:00,103.58,103.81,102.26,102.5,70734.0,102.5283,102.756,101.2217,101.4593,70734.0
2022-02-18 11:00:00,102.47,102.7,101.52,102.12,47105.0,101.4296,101.6572,100.4892,101.0831,47105.0
2022-02-18 11:30:00,102.2,102.3,101.25,101.36,48648.0,101.1623,101.2613,100.222,100.3308,48648.0
2022-02-18 12:00:00,101.48,102.01,101.4,101.51,39422.0,100.4496,100.9742,100.3704,100.4793,39422.0
2022-02-18 12:30:00,101.49,101.95,101.12,101.41,34381.0,100.4595,100.9148,100.0933,100.3803,34381.0
2022-02-18 13:00:00,101.47,101.48,100.81,101.24,26980.0,100.4397,100.4496,99.7864,100.2121,26980.0
2022-02-18 13:30:00,101.18,101.98,101.16,101.79,28018.0,100.1527,100.9445,100.1329,100.7565,28018.0
2022-02-18 14:00:00,101.76,102.74,101.76,102.69,46490.0,100.7268,101.6968,100.7268,101.6473,46490.0
2022-02-18 14:30:00,102.7,103.06,102.35,103.06,108209.0,101.6572,102.0136,101.3108,102.0136,108209.0
2022-02-18 15:00:00,103.08,103.3,101.84,101.84,100996.0,102.0334,102.2511,100.806,100.806,100996.0
2022-02-18 15:30:00,101.84,101.98,100.98,101.0,248639.0,100.806,100.9445,99.9547,99.9745,248639.0
2022-02-22 09:30:00,100.31,101.17,99.24,100.75,70044.0,99.2915,100.1428,98.2324,99.727,70044.0
2022-02-22 10:00:00,100.75,101.79,100.11,101.72,46857.0,99.727,100.7565,99.0935,100.6872,46857.0
2022-02-22 10:30:00,101.6,101.82,100.68,100.79,31436.0,100.5684,100.7862,99.6577,99.7666,31436.0
2022-02-22 11:00:00,100.87,100.95,100.02,100.28,30068.0,99.8458,99.925,99.0044,99.2618,30068.0
2022-02-22 11:30:00,100.15,100.92,100.03,100.39,19397.0,99.1331,99.8953,99.0143,99.3707,19397.0
2022-02-22 12:00:00,100.35,100.69,99.75,99.89,25922.0,99.3311,99.6676,98.7372,98.8758,25922.0
2022-02-22 12:30:00,99.88,100.07,99.63,99.84,19269.0,98.8659,99.0539,98.6184,98.8263,19269.0
2022-02-22 13:00:00,99.74,100.1,99.25,99.25,23962.0,98.7273,99.0836,98.2423,98.2423,23962.0
2022-02-22 13:30:00,99.34,99.5,98.29,98.7,65063.0,98.3313,98.4897,97.292,97.6978,65063.0
2022-02-22 14:00:00,98.63,98.88,98.3,98.75,56268.0,97.6286,97.876,97.3019,97.7473,56268.0
2022-02-22 14:30:00,98.75,100.06,98.6,99.77,36707.0,97.7473,99.044,97.5989,98.757,36707.0
2022-02-22 15:00:00,99.86,100.27,99.66,99.97,42063.0,98.8461,99.2519,98.6481,98.955,42063.0
2022-02-22 15:30:00,99.89,99.9,98.52,98.52,179642.0,98.8758,98.8857,97.5197,97.5197,179642.0
2022-02-23 09:30:00,98.69,99.13,97.96,98.02,43703.0,97.6879,98.1235,96.9654,97.0248,43703.0
2022-02-23 10:00:00,97.89,97.89,96.09,96.09,33492.0,96.8961,96.8961,95.1143,95.1143,33492.0
2022-02-23 10:30:00,96.1,96.85,96.0,96.74,32750.0,95.1242,95.8666,95.0253,95.7577,32750.0
2022-02-23 11:00:00,96.69,97.28,96.48,97.05,26518.0,95.7083,96.2923,95.5004,96.0646,26518.0
2022-02-23 11:30:00,97.06,97.45,96.58,97.45,24971.0,96.0745,96.4605,95.5994,96.4605,24971.0
2022-02-23 12:00:00,97.4,98.1,97.26,98.05,21312.0,96.411,97.1039,96.2725,97.0544,21312.0
2022-02-23 12:30:00,98.12,98.22,97.68,97.7,36522.0,97.1237,97.2227,96.6882,96.708,36522.0
2022-02-23 13:00:00,97.67,97.75,96.87,96.95,31435.0,96.6783,96.7575,95.8864,95.9656,31435.0
2022-02-23 13:30:00,96.92,96.98,96.16,96.26,23974.0,95.9359,95.9953,95.1836,95.2826,23974.0
2022-02-23 14:00:00,96.2,96.31,95.49,95.54,29972.0,95.2232,95.3321,94.5204,94.5699,29972.0
2022-02-23 14:30:00,95.62,95.72,95.19,95.34,41278.0,94.6491,94.7481,94.2235,94.372,41278.0
2022-02-23 15:00:00,95.36,95.43,94.81,95.07,66682.0,94.3918,94.461,93.8473,94.1047,66682.0
2022-02-23 15:30:00,95.05,95.1,94.19,94.46,166100.0,94.0849,94.1344,93.2336,93.5009,166100.0
2022-02-24 09:30:00,90.97,93.31,90.84,93.22,117815.0,90.0463,92.3626,89.9177,92.2735,117815.0
2022-02-24 10:00:00,93.08,95.19,92.5,93.69,102767.0,92.1349,94.2235,91.5608,92.7387,102767.0
2022-02-24 10:30:00,93.57,94.05,92.78,94.04,54248.0,92.6199,93.0951,91.838,93.0852,54248.0
2022-02-24 11:00:00,93.93,94.5,93.44,93.8,31619.0,92.9763,93.5405,92.4913,92.8476,31619.0
2022-02-24 11:30:00,93.82,94.17,93.19,94.03,28173.0,92.8674,93.2138,92.2438,93.0753,28173.0
2022-02-24 12:00:00,94.1,94.57,93.25,93.46,33112.0,93.1446,93.6098,92.3032,92.5111,33112.0
2022-02-24 12:30:00,93.58,93.79,92.86,93.03,17786.0,92.6298,92.8377,91.9171,92.0854,17786.0
2022-02-24 13:00:00,93.02,93.55,92.89,93.12,26380.0,92.0755,92.6001,91.9468,92.1745,26380.0
2022-02-24 13:30:00,93.01,94.01,92.99,93.3,20343.0,92.0656,93.0555,92.0458,92.3527,20343.0
2022-02-24 14:00:00,93.12,93.91,92.93,93.88,32659.0,92.1745,92.9565,91.9864,92.9268,32659.0
2022-02-24 14:30:00,93.88,94.8,93.76,94.77,34410.0,92.9268,93.8374,92.808,93.8077,34410.0
2022-02-24 15:00:00,94.75,95.4,94.75,95.16,50765.0,93.788,94.4314,93.788,94.1938,50765.0
2022-02-24 15:30:00,95.2,96.05,95.14,95.62,200224.0,94.2334,95.0748,94.174,94.6491,200224.0
2022-02-25 09:30:00,95.88,96.81,94.76,94.77,33484.0,94.9065,95.827,93.7979,93.8077,33484.0
2022-02-25 10:00:00,94.64,95.14,94.1,94.84,31826.0,93.6791,94.174,93.1446,93.877,31826.0
2022-02-25 10:30:00,94.8,95.53,94.37,95.26,41722.0,93.8374,94.56,93.4118,94.2928,41722.0
2022-02-25 11:00:00,95.15,96.57,94.97,96.2,65813.0,94.1839,95.5895,94.0057,95.2232,65813.0
2022-02-25 11:30:00,96.06,96.96,95.86,96.96,31389.0,95.0847,95.9755,94.8867,95.9755,31389.0
2022-02-25 12:00:00,97.06,97.42,96.99,97.31,30913.0,96.0745,96.4308,96.0052,96.322,30913.0
2022-02-25 12:30:00,97.4,97.64,96.99,97.33,23163.0,96.411,96.6486,96.0052,96.3418,23163.0
2022-02-25 13:00:00,97.33,98.26,97.28,98.03,42316.0,96.3418,97.2623,96.2923,97.0346,42316.0
2022-02-25 13:30:00,98.03,98.75,97.83,98.3,49727.0,97.0346,97.7473,96.8367,97.3019,49727.0
2022-02-25 14:00:00,98.41,98.47,97.88,98.32,19648.0,97.4108,97.4702,96.8862,97.3217,19648.0
2022-02-25 14:30:00,98.2,98.34,97.88,98.13,29500.0,97.2029,97.3415,96.8862,97.1336,29500.0
2022-02-25 15:00:00,98.08,98.38,97.84,98.28,29986.0,97.0841,97.3811,96.8466,97.2821,29986.0
2022-02-25 15:30:00,98.25,98.98,97.98,98.89,119511.0,97.2524,97.975,96.9852,97.8859,119511.0
2022-02-28 09:30:00,96.51,97.17,94.59,96.03,54603.0,95.5301,96.1834,93.6296,95.055,54603.0
2022-02-28 10:00:00,96.01,96.01,95.03,95.4,23926.0,95.0352,95.0352,94.0651,94.4314,23926.0
2022-02-28 10:30:00,95.5,97.24,95.49,97.05,38487.0,94.5303,96.2527,94.5204,96.0646,38487.0
2022-02-28 11:00:00,97.13,97.91,96.92,97.81,26315.0,96.1438,96.9159,95.9359,96.8169,26315.0
2022-02-28 11:30:00,97.67,97.96,97.36,97.59,17279.0,96.6783,96.9654,96.3715,96.5991,17279.0
2022-02-28 12:00:00,97.56,97.62,96.8,96.89,16275.0,96.5694,96.6288,95.8171,95.9062,16275.0
2022-02-28 12:30:00,96.8,96.87,96.11,96.64,20544.0,95.8171,95.8864,95.1341,95.6588,20544.0
2022-02-28 13:00:00,96.71,97.5,96.7,97.23,14120.0,95.7281,96.51,95.7182,96.2428,14120.0
2022-02-28 13:30:00,97.17,97.83,97.06,97.27,38580.0,96.1834,96.8367,96.0745,96.2824,38580.0
2022-02-28 14:00:00,97.19,97.24,96.19,96.37,25521.0,96.2032,96.2527,95.2133,95.3915,25521.0
2022-02-28 14:30:00,96.38,96.93,96.22,96.51,23562.0,95.4014,95.9458,95.243,95.5301,23562.0
2022-02-28 15:00:00,96.5,96.54,95.98,96.46,23523.0,95.5202,95.5598,95.0055,95.4806,23523.0
2022-02-28 15:30:00,96.44,97.56,96.11,97.13,180774.0,95.4608,96.5694,95.1341,96.1438,180774.0
2022-03-01 09:30:00,96.08,96.61,95.06,95.07,37006.0,95.1044,95.6291,94.0948,94.1047,37006.0
2022-03-01 10:00:00,95.2,95.4,93.93,94.03,31678.0,94.2334,94.4314,92.9763,93.0753,31678.0
2022-03-01 10:30:00,93.99,94.44,93.4,93.55,36232.0,93.0357,93.4811,92.4517,92.6001,36232.0
2022-03-01 11:00:00,93.59,93.97,93.51,93.54,21177.0,92.6397,93.0159,92.5605,92.5902,21177.0
2022-03-01 11:30:00,93.34,93.56,92.4,92.63,30685.0,92.3923,92.61,91.4618,91.6895,30685.0
2022-03-01 12:00:00,92.51,92.64,92.01,92.48,40670.0,91.5707,91.6994,91.0758,91.541,40670.0
2022-03-01 12:30:00,92.49,92.82,92.16,92.45,43438.0,91.5509,91.8775,91.2243,91.5113,43438.0
2022-03-01 13:00:00,92.33,92.63,91.74,91.92,55015.0,91.3925,91.6895,90.8085,90.9867,55015.0
2022-03-01 13:30:00,91.9,92.05,91.41,91.77,33902.0,90.9669,91.1154,90.4819,90.8382,33902.0
2022-03-01 14:00:00,91.83,93.49,91.66,93.38,61923.0,90.8976,92.5407,90.7293,92.4319,61923.0
2022-03-01 14:30:00,93.43,93.43,92.61,92.7,38751.0,92.4814,92.4814,91.6697,91.7588,38751.0
2022-03-01 15:00:00,92.64,93.1,92.01,92.01,76156.0,91.6994,92.1547,91.0758,91.0758,76156.0
2022-03-01 15:30:00,92.03,92.13,91.04,91.93,282015.0,91.0956,91.1946,90.1156,90.9966,282015.0
2022-03-02 09:30:00,94.03,96.26,93.22,95.7,52104.0,93.0753,95.2826,92.2735,94.7283,52104.0
2022-03-02 10:00:00,95.93,95.93,94.5,95.65,47269.0,94.956,94.956,93.5405,94.6788,47269.0
2022-03-02 10:30:00,95.76,95.91,95.07,95.7,34652.0,94.7877,94.9362,94.1047,94.7283,34652.0
2022-03-02 11:00:00,95.62,97.01,95.5,96.74,37465.0,94.6491,96.025,94.5303,95.7577,37465.0
2022-03-02 11:30:00,96.64,96.96,96.38,96.8,22577.0,95.6588,95.9755,95.4014,95.8171,22577.0
2022-03-02 12:00:00,96.71,96.88,96.23,96.62,40241.0,95.7281,95.8963,95.2529,95.639,40241.0
2022-03-02 12:30:00,96.63,96.67,96.08,96.36,16661.0,95.6489,95.6885,95.1044,95.3816,16661.0
2022-03-02 13:00:00,96.38,96.96,96.38,96.75,30955.0,95.4014,95.9755,95.4014,95.7676,30955.0
2022-03-02 13:30:00,96.79,97.03,96.67,96.73,20188.0,95.8072,96.0448,95.6885,95.7478,20188.0
2022-03-02 14:00:00,96.83,97.05,96.14,96.22,21662.0,95.8468,96.0646,95.1638,95.243,21662.0
2022-03-02 14:30:00,96.17,96.45,95.71,95.82,22365.0,95.1935,95.4707,94.7382,94.8471,22365.0
2022-03-02 15:00:00,95.9,96.12,95.72,95.95,37275.0,94.9263,95.144,94.7481,94.9758,37275.0
2022-03-02 15:30:00,95.95,96.1,95.56,95.57,151227.0,94.9758,95.1242,94.5897,94.5996,151227.0
2022-03-03 09:30:00,96.56,97.81,95.19,95.5,49581.0,95.5796,96.8169,94.2235,94.5303,49581.0
2022-03-03 10:00:00,95.31,95.58,94.19,94.47,21879.0,94.3423,94.6095,93.2336,93.5108,21879.0
2022-03-03 10:30:00,94.22,94.53,93.3,93.3,18025.0,93.2633,93.5702,92.3527,92.3527,18025.0
2022-03-03 11:00:00,93.32,94.0,93.02,94.0,15421.0,92.3725,93.0456,92.0755,93.0456,15421.0
2022-03-03 11:30:00,93.84,94.42,93.73,94.01,23281.0,92.8872,93.4613,92.7783,93.0555,23281.0
2022-03-03 12:00:00,93.87,94.01,93.2,93.2,17570.0,92.9169,93.0555,92.2537,92.2537,17570.0
2022-03-03 12:30:00,93.2,94.25,93.13,93.73,73988.0,92.2537,93.293,92.1844,92.7783,73988.0
2022-03-03 13:00:00,93.66,93.86,93.42,93.6,16550.0,92.709,92.907,92.4715,92.6496,16550.0
2022-03-03 13:30:00,93.54,93.56,93.17,93.22,18842.0,92.5902,92.61,92.224,92.2735,18842.0
2022-03-03 14:00:00,93.28,93.74,93.27,93.43,12127.0,92.3329,92.7882,92.323,92.4814,12127.0
2022-03-03 14:30:00,93.54,93.66,92.75,92.77,12059.0,92.5902,92.709,91.8083,91.8281,12059.0
2022-03-03 15:00:00,92.76,92.79,92.19,92.54,26764.0,91.8182,91.8479,91.2539,91.6004,26764.0
2022-03-03 15:30:00,92.57,92.73,92.13,92.59,97894.0,91.6301,91.7885,91.1946,91.6499,97894.0
2022-03-04 09:30:00,91.67,92.0,89.66,90.5,87499.0,90.7392,91.0659,88.7496,89.5811,87499.0
2022-03-04 10:00:00,90.56,90.62,89.2,89.45,80781.0,89.6405,89.6999,88.2943,88.5418,80781.0
2022-03-04 10:30:00,89.36,89.9,88.56,88.68,22171.0,88.4527,88.9872,87.6608,87.7796,22171.0
2022-03-04 11:00:00,88.62,89.07,88.06,88.64,71365.0,87.7202,88.1656,87.1659,87.74,71365.0
2022-03-04 11:30:00,88.53,89.26,88.43,88.71,12995.0,87.6311,88.3537,87.5321,87.8093,12995.0
2022-03-04 12:00:00,88.68,89.45,88.44,89.24,11247.0,87.7796,88.5418,87.542,88.3339,11247.0
2022-03-04 12:30:00,89.26,90.53,89.16,90.33,42268.0,88.3537,89.6108,88.2547,89.4128,42268.0
2022-03-04 13:00:00,90.23,90.58,89.91,90.29,23951.0,89.3138,89.6603,88.9971,89.3732,23951.0
2022-03-04 13:30:00,90.27,90.64,89.9,90.0,19971.0,89.3534,89.7197,88.9872,89.0862,19971.0
2022-03-04 14:00:00,90.0,90.5,89.87,90.24,26086.0,89.0862,89.5811,88.9575,89.3237,26086.0
2022-03-04 14:30:00,90.22,90.37,89.7,89.78,21788.0,89.3039,89.4524,88.7892,88.8684,21788.0
2022-03-04 15:00:00,89.77,90.93,89.76,90.63,32344.0,88.8585,90.0067,88.8486,89.7098,32344.0
2022-03-04 15:30:00,90.64,90.7,90.12,90.56,111894.0,89.7197,89.7791,89.205,89.6405,111894.0
2022-03-07 09:30:00,90.73,90.83,86.84,87.0,208077.0,89.8088,89.9078,85.9583,86.1166,208077.0
2022-03-07 10:00:00,87.01,87.62,85.15,85.32,205590.0,86.1265,86.7303,84.2854,84.4537,205590.0
2022-03-07 10:30:00,85.37,85.69,84.19,84.6,127422.0,84.5032,84.8199,83.3352,83.741,127422.0
2022-03-07 11:00:00,84.52,85.27,84.01,85.1,154266.0,83.6618,84.4042,83.157,84.2359,154266.0
2022-03-07 11:30:00,85.01,85.19,84.17,84.17,49214.0,84.1468,84.325,83.3154,83.3154,49214.0
2022-03-07 12:00:00,84.13,84.39,83.78,84.12,50179.0,83.2758,83.5331,82.9293,83.2659,50179.0
2022-03-07 12:30:00,84.04,84.1,83.31,83.31,87320.0,83.1867,83.2461,82.4641,82.4641,87320.0
2022-03-07 13:00:00,83.23,83.71,82.81,82.89,55505.0,82.3849,82.86,81.9692,82.0484,55505.0
2022-03-07 13:30:00,82.96,83.26,82.33,83.03,26736.0,82.1177,82.4146,81.4941,82.187,26736.0
2022-03-07 14:00:00,83.02,83.74,82.78,83.23,100931.0,82.1771,82.8897,81.9395,82.3849,100931.0
2022-03-07 14:30:00,83.1,83.34,82.79,82.8,43677.0,82.2562,82.4938,81.9494,81.9593,43677.0
2022-03-07 15:00:00,82.71,83.02,82.12,83.02,179418.0,81.8702,82.1771,81.2862,82.1771,179418.0
2022-03-07 15:30:00,82.95,83.05,82.17,82.23,368482.0,82.1078,82.2067,81.3357,81.3951,368482.0
2022-03-08 09:30:00,83.64,83.98,81.77,83.14,85515.0,82.7908,83.1273,80.9397,82.2958,85515.0
2022-03-08 10:00:00,83.14,84.85,82.51,83.41,42670.0,82.2958,83.9885,81.6722,82.5631,42670.0
2022-03-08 10:30:00,83.51,85.34,83.12,84.97,47503.0,82.6621,84.4735,82.276,84.1073,47503.0
2022-03-08 11:00:00,85.04,85.14,83.39,83.58,33903.0,84.1765,84.2755,82.5433,82.7314,33903.0
2022-03-08 11:30:00,83.39,84.45,83.0,83.98,50919.0,82.5433,83.5925,82.1573,83.1273,50919.0
2022-03-08 12:00:00,83.98,87.23,83.97,87.11,55241.0,83.1273,86.3443,83.1174,86.2255,55241.0
2022-03-08 12:30:00,87.09,87.38,86.38,86.87,54773.0,86.2057,86.4928,85.5029,85.988,54773.0
2022-03-08 13:00:00,87.0,87.9,86.51,86.52,26406.0,86.1166,87.0075,85.6316,85.6415,26406.0
2022-03-08 13:30:00,86.34,86.76,85.67,85.73,74021.0,85.4633,85.8791,84.8001,84.8595,74021.0
2022-03-08 14:00:00,85.68,85.81,84.2,85.28,150778.0,84.81,84.9387,83.3451,84.4141,150778.0
2022-03-08 14:30:00,85.51,85.87,85.02,85.21,82125.0,84.6418,84.9981,84.1567,84.3448,82125.0
2022-03-08 15:00:00,85.28,85.67,85.04,85.04,145822.0,84.4141,84.8001,84.1765,84.1765,145822.0
2022-03-08 15:30:00,85.04,85.57,84.6,84.66,165993.0,84.1765,84.7012,83.741,83.8004,165993.0
2022-03-09 09:30:00,88.52,89.9,87.92,88.75,81454.0,87.6212,88.9872,87.0273,87.8489,81454.0
2022-03-09 10:00:00,88.47,89.42,88.47,89.23,20321.0,87.5717,88.5121,87.5717,88.324,20321.0
2022-03-09 10:30:00,89.35,90.15,89.02,89.99,53059.0,88.4428,89.2347,88.1161,89.0763,53059.0
2022-03-09 11:00:00,90.05,90.21,89.0,89.21,51969.0,89.1357,89.294,88.0963,88.3042,51969.0
2022-03-09 11:30:00,89.16,90.06,89.08,89.7,21810.0,88.2547,89.1456,88.1755,88.7892,21810.0
2022-03-09 12:00:00,90.0,90.64,89.85,90.36,19979.0,89.0862,89.7197,88.9377,89.4425,19979.0
2022-03-09 12:30:00,90.31,91.35,90.1,90.74,40783.0,89.393,90.4225,89.1852,89.8187,40783.0
2022-03-09 13:00:00,90.75,91.27,90.4,91.04,34330.0,89.8286,90.3433,89.4821,90.1156,34330.0
2022-03-09 13:30:00,91.02,91.02,90.3,90.44,17575.0,90.0958,90.0958,89.3831,89.5217,17575.0
2022-03-09 14:00:00,90.46,90.61,90.1,90.36,10073.0,89.5415,89.69,89.1852,89.4425,10073.0
2022-03-09 14:30:00,90.4,90.56,90.12,90.29,15985.0,89.4821,89.6405,89.205,89.3732,15985.0
2022-03-09 15:00:00,90.27,90.4,89.49,89.59,17725.0,89.3534,89.4821,88.5814,88.6803,17725.0
2022-03-09 15:30:00,89.64,89.87,88.77,88.81,80343.0,88.7298,88.9575,87.8687,87.9083,80343.0
2022-03-10 09:30:00,86.72,89.97,86.31,89.64,42096.0,85.8395,89.0565,85.4336,88.7298,42096.0
2022-03-10 10:00:00,89.64,90.03,88.85,89.37,29774.0,88.7298,89.1159,87.9479,88.4626,29774.0
2022-03-10 10:30:00,89.37,89.65,88.6,88.67,34017.0,88.4626,88.7397,87.7004,87.7697,34017.0
2022-03-10 11:00:00,88.84,89.56,88.51,89.22,14016.0,87.938,88.6506,87.6113,88.3141,14016.0
2022-03-10 11:30:00,89.25,89.48,88.92,89.29,5352.0,88.3438,88.5715,88.0171,88.3834,5352.0
2022-03-10 12:00:00,89.46,90.34,89.3,90.04,20392.0,88.5517,89.4227,88.3933,89.1258,20392.0
2022-03-10 12:30:00,90.12,90.19,89.47,89.5,16460.0,89.205,89.2743,88.5616,88.5913,16460.0
2022-03-10 13:00:00,89.45,89.77,89.28,89.41,6705.0,88.5418,88.8585,88.3735,88.5022,6705.0
2022-03-10 13:30:00,89.38,89.88,89.24,89.68,10608.0,88.4725,88.9674,88.3339,88.7694,10608.0
2022-03-10 14:00:00,89.79,90.59,89.79,90.46,8435.0,88.8783,89.6702,88.8783,89.5415,8435.0
2022-03-10 14:30:00,90.58,91.16,90.52,91.16,21510.0,89.6603,90.2344,89.6009,90.2344,21510.0
2022-03-10 15:00:00,91.03,91.15,90.49,90.91,32777.0,90.1057,90.2245,89.5712,89.9869,32777.0
2022-03-10 15:30:00,91.01,91.28,90.6,90.9,92463.0,90.0859,90.3532,89.6801,89.977,92463.0
2022-03-11 09:30:00,92.0,92.56,91.4,91.66,46076.0,91.0659,91.6202,90.472,90.7293,46076.0
2022-03-11 10:00:00,91.64,91.64,90.62,91.22,22097.0,90.7095,90.7095,89.6999,90.2938,22097.0
2022-03-11 10:30:00,90.94,91.29,90.6,91.29,10743.0,90.0166,90.3631,89.6801,90.3631,10743.0
2022-03-11 11:00:00,91.1,91.41,90.7,91.02,7559.0,90.175,90.4819,89.7791,90.0958,7559.0
2022-03-11 11:30:00,91.0,91.55,90.44,91.2,16883.0,90.076,90.6204,89.5217,90.274,16883.0
2022-03-11 12:00:00,91.17,91.17,90.75,90.8,12385.0,90.2443,90.2443,89.8286,89.8781,12385.0
2022-03-11 12:30:00,90.73,91.07,90.01,91.07,33805.0,89.8088,90.1453,89.0961,90.1453,33805.0
2022-03-11 13:00:00,91.11,91.56,90.62,91.56,23286.0,90.1849,90.6303,89.6999,90.6303,23286.0
2022-03-11 13:30:00,91.58,91.58,91.0,91.04,6189.0,90.6501,90.6501,90.076,90.1156,6189.0
2022-03-11 14:00:00,91.03,91.4,90.76,91.4,7179.0,90.1057,90.472,89.8385,90.472,7179.0
2022-03-11 14:30:00,91.49,91.49,90.83,90.96,8672.0,90.5611,90.5611,89.9078,90.0364,8672.0
2022-03-11 15:00:00,90.8,91.12,90.79,90.81,14076.0,89.8781,90.1948,89.8682,89.888,14076.0
2022-03-11 15:30:00,90.8,91.0,90.42,90.52,93887.0,89.8781,90.076,89.5019,89.6009,93887.0
2022-03-14 09:30:00,90.6,91.28,89.09,89.53,30916.0,89.6801,90.3532,88.1854,88.621,30916.0
2022-03-14 10:00:00,89.19,90.8,89.19,90.01,23611.0,88.2844,89.8781,88.2844,89.0961,23611.0
2022-03-14 10:30:00,89.91,90.15,89.5,89.82,21902.0,88.9971,89.2347,88.5913,88.908,21902.0
2022-03-14 11:00:00,89.83,89.86,88.76,88.89,56493.0,88.9179,88.9476,87.8588,87.9875,56493.0
2022-03-14 11:30:00,88.76,89.12,88.1,88.34,22796.0,87.8588,88.2151,87.2055,87.443,22796.0
2022-03-14 12:00:00,88.33,89.05,88.0,89.04,17739.0,87.4331,88.1458,87.1065,88.1359,17739.0
2022-03-14 12:30:00,89.11,89.32,88.38,88.64,40651.0,88.2052,88.4131,87.4826,87.74,40651.0
2022-03-14 13:00:00,88.69,88.76,88.06,88.14,15424.0,87.7895,87.8588,87.1659,87.2451,15424.0
2022-03-14 13:30:00,88.21,88.56,88.0,88.17,10555.0,87.3144,87.6608,87.1065,87.2748,10555.0
2022-03-14 14:00:00,88.08,88.51,88.0,88.0,16962.0,87.1857,87.6113,87.1065,87.1065,16962.0
2022-03-14 14:30:00,88.06,88.45,88.01,88.24,11970.0,87.1659,87.5519,87.1164,87.3441,11970.0
2022-03-14 15:00:00,88.29,89.15,88.23,89.0,55305.0,87.3935,88.2448,87.3342,88.0963,55305.0
2022-03-14 15:30:00,88.96,89.6,88.8,89.33,211805.0,88.0567,88.6902,87.8984,88.423,211805.0
2022-03-15 09:30:00,90.7,92.08,89.85,91.37,28749.0,89.7791,91.1451,88.9377,90.4423,28749.0
2022-03-15 10:00:00,91.46,92.25,90.9,92.25,25012.0,90.5314,91.3133,89.977,91.3133,25012.0
2022-03-15 10:30:00,92.27,92.63,91.65,91.98,30080.0,91.3331,91.6895,90.7194,91.0461,30080.0
2022-03-15 11:00:00,91.96,92.18,91.6,92.07,19211.0,91.0263,91.244,90.6699,91.1352,19211.0
2022-03-15 11:30:00,92.11,92.23,91.23,91.42,14663.0,91.1748,91.2935,90.3037,90.4918,14663.0
2022-03-15 12:00:00,91.52,91.55,90.85,91.03,18526.0,90.5907,90.6204,89.9276,90.1057,18526.0
2022-03-15 12:30:00,91.09,91.09,90.01,90.18,8422.0,90.1651,90.1651,89.0961,89.2644,8422.0
2022-03-15 13:00:00,90.41,90.48,89.77,89.88,13139.0,89.492,89.5613,88.8585,88.9674,13139.0
2022-03-15 13:30:00,89.72,89.99,89.42,89.75,9720.0,88.809,89.0763,88.5121,88.8387,9720.0
2022-03-15 14:00:00,89.74,89.86,89.24,89.59,11055.0,88.8288,88.9476,88.3339,88.6803,11055.0
2022-03-15 14:30:00,89.55,90.23,89.54,90.23,11786.0,88.6408,89.3138,88.6309,89.3138,11786.0
2022-03-15 15:00:00,90.24,90.5,90.02,90.5,17260.0,89.3237,89.5811,89.106,89.5811,17260.0
2022-03-15 15:30:00,90.48,90.91,90.36,90.69,126093.0,89.5613,89.9869,89.4425,89.7692,126093.0
2022-03-16 09:30:00,92.53,93.36,92.18,92.8,28484.0,91.5905,92.4121,91.244,91.8578,28484.0
2022-03-16 10:00:00,92.88,94.07,92.62,93.96,25681.0,91.9369,93.1149,91.6796,93.006,25681.0
2022-03-16 10:30:00,93.88,94.05,93.42,93.95,16569.0,92.9268,93.0951,92.4715,92.9961,16569.0
2022-03-16 11:00:00,93.97,94.05,93.56,93.56,13992.0,93.0159,93.0951,92.61,92.61,13992.0
2022-03-16 11:30:00,93.75,93.75,93.01,93.16,23367.0,92.7981,92.7981,92.0656,92.2141,23367.0
2022-03-16 12:00:00,93.02,93.18,92.87,93.04,20045.0,92.0755,92.2339,91.927,92.0953,20045.0
2022-03-16 12:30:00,93.02,93.15,92.62,92.92,18258.0,92.0755,92.2042,91.6796,91.9765,18258.0
2022-03-16 13:00:00,92.98,93.0,92.48,92.82,13188.0,92.0359,92.0557,91.541,91.8775,13188.0
2022-03-16 13:30:00,92.9,93.15,92.61,93.0,13340.0,91.9567,92.2042,91.6697,92.0557,13340.0
2022-03-16 14:00:00,92.94,92.94,91.95,91.95,19894.0,91.9963,91.9963,91.0164,91.0164,19894.0
2022-03-16 14:30:00,91.92,93.4,91.52,92.99,79552.0,90.9867,92.4517,90.5907,92.0458,79552.0
2022-03-16 15:00:00,92.88,93.36,92.7,93.19,45925.0,91.9369,92.4121,91.7588,92.2438,45925.0
2022-03-16 15:30:00,93.18,94.2,92.77,94.05,158292.0,92.2339,93.2435,91.8281,93.0951,158292.0
2022-03-17 09:30:00,92.32,94.05,92.16,93.72,37405.0,91.3826,93.0951,91.2243,92.7684,37405.0
2022-03-17 10:00:00,93.84,93.87,92.41,93.27,16020.0,92.8872,92.9169,91.4717,92.323,16020.0
2022-03-17 10:30:00,93.37,93.37,91.56,91.7,19884.0,92.422,92.422,90.6303,90.7689,19884.0
2022-03-17 11:00:00,91.84,92.43,91.64,92.19,29911.0,90.9075,91.4915,90.7095,91.2539,29911.0
2022-03-17 11:30:00,92.09,92.4,91.85,92.32,19511.0,91.155,91.4618,90.9174,91.3826,19511.0
2022-03-17 12:00:00,92.32,92.82,92.23,92.73,15893.0,91.3826,91.8775,91.2935,91.7885,15893.0
2022-03-17 12:30:00,92.69,92.76,92.2,92.55,16806.0,91.7489,91.8182,91.2638,91.6103,16806.0
2022-03-17 13:00:00,92.59,92.99,92.44,92.99,12094.0,91.6499,92.0458,91.5014,92.0458,12094.0
2022-03-17 13:30:00,92.97,93.17,92.91,93.06,15142.0,92.026,92.224,91.9666,92.1151,15142.0
2022-03-17 14:00:00,93.03,93.54,92.99,93.16,14592.0,92.0854,92.5902,92.0458,92.2141,14592.0
2022-03-17 14:30:00,93.14,93.35,93.13,93.24,12903.0,92.1943,92.4022,92.1844,92.2933,12903.0
2022-03-17 15:00:00,93.24,93.38,92.74,93.15,48989.0,92.2933,92.4319,91.7984,92.2042,48989.0
2022-03-17 15:30:00,93.2,93.99,93.2,93.7,142138.0,92.2537,93.0357,92.2537,92.7486,142138.0
2022-03-18 09:30:00,92.93,93.68,92.07,93.67,17113.0,91.9864,92.7288,91.1352,92.7189,17113.0
2022-03-18 10:00:00,93.57,94.37,93.57,94.27,14284.0,92.6199,93.4118,92.6199,93.3128,14284.0
2022-03-18 10:30:00,94.21,94.34,93.55,94.1,10067.0,93.2534,93.3821,92.6001,93.1446,10067.0
2022-03-18 11:00:00,94.3,94.35,93.46,93.74,8819.0,93.3425,93.392,92.5111,92.7882,8819.0
2022-03-18 11:30:00,93.78,93.99,93.51,93.51,7249.0,92.8278,93.0357,92.5605,92.5605,7249.0
2022-03-18 12:00:00,93.64,94.3,93.64,94.3,6293.0,92.6892,93.3425,92.6892,93.3425,6293.0
2022-03-18 12:30:00,94.26,94.73,94.26,94.59,11164.0,93.3029,93.7682,93.3029,93.6296,11164.0
2022-03-18 13:00:00,94.64,94.65,94.1,94.15,13601.0,93.6791,93.689,93.1446,93.194,13601.0
2022-03-18 13:30:00,94.02,94.31,93.84,94.01,19474.0,93.0654,93.3524,92.8872,93.0555,19474.0
2022-03-18 14:00:00,94.06,94.7,94.06,94.53,11965.0,93.105,93.7385,93.105,93.5702,11965.0
2022-03-18 14:30:00,94.53,94.64,94.41,94.64,9203.0,93.5702,93.6791,93.4514,93.6791,9203.0
2022-03-18 15:00:00,94.6,94.98,94.54,94.89,25764.0,93.6395,94.0156,93.5801,93.9265,25764.0
2022-03-18 15:30:00,94.93,95.28,94.02,94.25,134531.0,93.9661,94.3126,93.0654,93.293,134531.0
2022-03-21 09:30:00,94.3,94.3,92.14,92.33,15832.0,93.3425,93.3425,91.2045,91.3925,15832.0
2022-03-21 10:00:00,92.09,92.71,91.8,91.92,18758.0,91.155,91.7687,90.8679,90.9867,18758.0
2022-03-21 10:30:00,91.93,93.0,91.89,92.81,11064.0,90.9966,92.0557,90.957,91.8677,11064.0
2022-03-21 11:00:00,92.77,92.96,92.49,92.69,17006.0,91.8281,92.0161,91.5509,91.7489,17006.0
2022-03-21 11:30:00,92.64,92.65,92.04,92.39,8920.0,91.6994,91.7093,91.1055,91.4519,8920.0
2022-03-21 12:00:00,92.21,92.94,92.21,92.86,5291.0,91.2737,91.9963,91.2737,91.9171,5291.0
2022-03-21 12:30:00,92.57,92.72,92.15,92.25,7037.0,91.6301,91.7786,91.2144,91.3133,7037.0
2022-03-21 13:00:00,92.27,92.27,91.4,91.42,7850.0,91.3331,91.3331,90.472,90.4918,7850.0
2022-03-21 13:30:00,91.64,92.19,91.62,92.19,7840.0,90.7095,91.2539,90.6897,91.2539,7840.0
2022-03-21 14:00:00,92.15,92.45,91.91,92.39,4742.0,91.2144,91.5113,90.9768,91.4519,4742.0
2022-03-21 14:30:00,92.31,92.43,91.68,91.68,31959.0,91.3727,91.4915,90.7491,90.7491,31959.0
2022-03-21 15:00:00,91.66,91.95,91.44,91.91,33189.0,90.7293,91.0164,90.5116,90.9768,33189.0
2022-03-21 15:30:00,91.94,92.55,91.62,92.54,87363.0,91.0065,91.6103,90.6897,91.6004,87363.0
2022-03-22 09:30:00,93.25,94.92,93.25,94.92,20881.0,92.3032,93.9562,92.3032,93.9562,20881.0
2022-03-22 10:00:00,94.94,95.1,94.14,94.19,33507.0,93.976,94.1344,93.1841,93.2336,33507.0
2022-03-22 10:30:00,94.15,94.5,93.59,94.31,10040.0,93.194,93.5405,92.6397,93.3524,10040.0
2022-03-22 11:00:00,94.37,94.37,93.94,93.94,6087.0,93.4118,93.4118,92.9862,92.9862,6087.0
2022-03-22 11:30:00,93.91,93.95,93.45,93.67,12587.0,92.9565,92.9961,92.5012,92.7189,12587.0
2022-03-22 12:00:00,93.57,93.78,93.32,93.68,9744.0,92.6199,92.8278,92.3725,92.7288,9744.0
2022-03-22 12:30:00,93.63,94.06,93.63,93.94,8500.0,92.6793,93.105,92.6793,92.9862,8500.0
2022-03-22 13:00:00,93.96,94.44,93.96,94.3,8884.0,93.006,93.4811,93.006,93.3425,8884.0
2022-03-22 13:30:00,94.22,94.39,94.01,94.39,4536.0,93.2633,93.4316,93.0555,93.4316,4536.0
2022-03-22 14:00:00,94.32,94.57,94.07,94.21,6928.0,93.3623,93.6098,93.1149,93.2534,6928.0
2022-03-22 14:30:00,94.14,94.62,94.12,94.54,11852.0,93.1841,93.6593,93.1643,93.5801,11852.0
2022-03-22 15:00:00,94.51,94.51,94.04,94.05,8052.0,93.5504,93.5504,93.0852,93.0951,8052.0
2022-03-22 15:30:00,94.0,94.34,93.82,94.09,71802.0,93.0456,93.3821,92.8674,93.1347,71802.0
2022-03-23 09:30:00,93.13,94.17,93.13,93.61,24582.0,92.1844,93.2138,92.1844,92.6595,24582.0
2022-03-23 10:00:00,93.61,93.96,93.42,93.68,10187.0,92.6595,93.006,92.4715,92.7288,10187.0
2022-03-23 10:30:00,93.75,94.08,93.74,93.81,13237.0,92.7981,93.1248,92.7882,92.8575,13237.0
2022-03-23 11:00:00,93.73,93.87,93.17,93.41,5951.0,92.7783,92.9169,92.224,92.4616,5951.0
2022-03-23 11:30:00,93.31,93.79,93.16,93.67,19748.0,92.3626,92.8377,92.2141,92.7189,19748.0
2022-03-23 12:00:00,93.56,93.65,93.06,93.1,13602.0,92.61,92.6991,92.1151,92.1547,13602.0
2022-03-23 12:30:00,93.19,93.28,92.81,93.25,9144.0,92.2438,92.3329,91.8677,92.3032,9144.0
2022-03-23 13:00:00,93.2,93.2,92.78,92.78,12798.0,92.2537,92.2537,91.838,91.838,12798.0
2022-03-23 13:30:00,92.78,93.39,92.78,93.32,11079.0,91.838,92.4418,91.838,92.3725,11079.0
2022-03-23 14:00:00,93.27,93.44,93.1,93.43,17961.0,92.323,92.4913,92.1547,92.4814,17961.0
2022-03-23 14:30:00,93.42,93.58,93.01,93.01,15958.0,92.4715,92.6298,92.0656,92.0656,15958.0
2022-03-23 15:00:00,93.05,93.3,92.91,93.29,14732.0,92.1052,92.3527,91.9666,92.3428,14732.0
2022-03-23 15:30:00,93.34,93.47,93.01,93.17,98842.0,92.3923,92.5209,92.0656,92.224,98842.0
2022-03-24 09:30:00,93.6,93.6,92.86,93.2,24368.0,92.6496,92.6496,91.9171,92.2537,24368.0
2022-03-24 10:00:00,93.36,93.68,92.82,93.31,21568.0,92.4121,92.7288,91.8775,92.3626,21568.0
2022-03-24 10:30:00,93.21,93.7,93.08,93.52,12226.0,92.2636,92.7486,92.1349,92.5704,12226.0
2022-03-24 11:00:00,93.62,94.26,93.54,94.09,18181.0,92.6694,93.3029,92.5902,93.1347,18181.0
2022-03-24 11:30:00,94.04,94.61,94.03,94.53,15571.0,93.0852,93.6494,93.0753,93.5702,15571.0
2022-03-24 12:00:00,94.59,94.69,94.0,94.11,9909.0,93.6296,93.7286,93.0456,93.1545,9909.0
2022-03-24 12:30:00,94.03,94.54,93.89,94.39,9171.0,93.0753,93.5801,92.9367,93.4316,9171.0
2022-03-24 13:00:00,94.47,94.61,94.33,94.36,9443.0,93.5108,93.6494,93.3722,93.4019,9443.0
2022-03-24 13:30:00,94.37,94.56,94.29,94.46,4644.0,93.4118,93.5999,93.3326,93.5009,4644.0
2022-03-24 14:00:00,94.47,94.65,94.36,94.45,4804.0,93.5108,93.689,93.4019,93.491,4804.0
2022-03-24 14:30:00,94.54,94.74,94.45,94.74,8208.0,93.5801,93.7781,93.491,93.7781,8208.0
2022-03-24 15:00:00,94.69,94.87,94.52,94.86,13341.0,93.7286,93.9067,93.5603,93.8968,13341.0
2022-03-24 15:30:00,94.86,95.2,94.85,95.06,69627.0,93.8968,94.2334,93.8869,94.0948,69627.0
2022-03-25 09:30:00,95.62,95.75,94.38,94.77,21681.0,94.6491,94.7778,93.4217,93.8077,21681.0
2022-03-25 10:00:00,95.15,95.53,94.86,95.26,5572.0,94.1839,94.56,93.8968,94.2928,5572.0
2022-03-25 10:30:00,95.15,95.79,95.11,95.69,6889.0,94.1839,94.8174,94.1443,94.7184,6889.0
2022-03-25 11:00:00,95.59,95.94,95.09,95.31,31220.0,94.6194,94.9659,94.1245,94.3423,31220.0
2022-03-25 11:30:00,95.3,95.35,95.02,95.18,28969.0,94.3324,94.3819,94.0552,94.2136,28969.0
2022-03-25 12:00:00,95.28,95.63,95.28,95.46,3514.0,94.3126,94.659,94.3126,94.4907,3514.0
2022-03-25 12:30:00,95.36,95.6,95.15,95.46,4175.0,94.3918,94.6293,94.1839,94.4907,4175.0
2022-03-25 13:00:00,95.51,95.55,94.86,94.93,8266.0,94.5402,94.5798,93.8968,93.9661,8266.0
2022-03-25 13:30:00,95.02,95.31,94.98,95.2,5296.0,94.0552,94.3423,94.0156,94.2334,5296.0
2022-03-25 14:00:00,95.23,95.24,95.1,95.2,6538.0,94.2631,94.273,94.1344,94.2334,6538.0
2022-03-25 14:30:00,95.21,95.45,95.17,95.23,6727.0,94.2433,94.4808,94.2037,94.2631,6727.0
2022-03-25 15:00:00,95.17,95.2,94.56,94.64,10286.0,94.2037,94.2334,93.5999,93.6791,10286.0
2022-03-25 15:30:00,94.64,95.29,94.52,95.18,56269.0,93.6791,94.3225,93.5603,94.2136,56269.0
2022-03-28 09:30:00,95.5,96.11,95.03,95.75,10379.0,94.5303,95.1341,94.0651,94.7778,10379.0
2022-03-28 10:00:00,95.69,96.04,95.46,95.46,7122.0,94.7184,95.0649,94.4907,94.4907,7122.0
2022-03-28 10:30:00,95.77,95.89,94.97,95.03,13130.0,94.7976,94.9164,94.0057,94.0651,13130.0
2022-03-28 11:00:00,94.92,94.95,93.74,93.81,71854.0,93.9562,93.9859,92.7882,92.8575,71854.0
2022-03-28 11:30:00,93.9,93.9,92.23,92.43,225257.0,92.9466,92.9466,91.2935,91.4915,225257.0
2022-03-28 12:00:00,92.5,92.6,91.83,92.32,106826.0,91.5608,91.6598,90.8976,91.3826,106826.0
2022-03-28 12:30:00,92.28,92.8,92.08,92.61,136595.0,91.343,91.8578,91.1451,91.6697,136595.0
2022-03-28 13:00:00,92.61,93.67,92.54,93.49,122029.0,91.6697,92.7189,91.6004,92.5407,122029.0
2022-03-28 13:30:00,93.49,93.66,93.32,93.5,56730.0,92.5407,92.709,92.3725,92.5506,56730.0
2022-03-28 14:00:00,93.5,93.76,93.09,93.7,84748.0,92.5506,92.808,92.1448,92.7486,84748.0
2022-03-28 14:30:00,93.77,94.04,93.65,93.96,24061.0,92.8179,93.0852,92.6991,93.006,24061.0
2022-03-28 15:00:00,94.0,94.1,93.86,94.01,13898.0,93.0456,93.1446,92.907,93.0555,13898.0
2022-03-28 15:30:00,94.04,94.52,93.89,94.27,89014.0,93.0852,93.5603,92.9367,93.3128,89014.0
2022-03-29 09:30:00,96.28,98.0,96.28,97.13,104723.0,95.3024,97.005,95.3024,96.1438,104723.0
2022-03-29 10:00:00,97.14,97.19,95.98,96.4,196625.0,96.1537,96.2032,95.0055,95.4212,196625.0
2022-03-29 10:30:00,96.41,97.45,96.2,97.3,211769.0,95.4311,96.4605,95.2232,96.3121,211769.0
2022-03-29 11:00:00,97.49,97.49,96.72,97.2,137670.0,96.5001,96.5001,95.738,96.2131,137670.0
2022-03-29 11:30:00,97.18,98.08,96.96,97.88,36019.0,96.1933,97.0841,95.9755,96.8862,36019.0
2022-03-29 12:00:00,97.9,97.92,96.75,97.03,26731.0,96.906,96.9258,95.7676,96.0448,26731.0
2022-03-29 12:30:00,97.01,97.6,96.89,97.6,29488.0,96.025,96.609,95.9062,96.609,29488.0
2022-03-29 13:00:00,97.58,97.84,97.44,97.81,16815.0,96.5892,96.8466,96.4506,96.8169,16815.0
2022-03-29 13:30:00,97.92,98.47,97.87,98.4,18505.0,96.9258,97.4702,96.8763,97.4009,18505.0
2022-03-29 14:00:00,98.41,98.75,98.28,98.75,14854.0,97.4108,97.7473,97.2821,97.7473,14854.0
2022-03-29 14:30:00,98.72,98.79,98.43,98.53,15390.0,97.7176,97.7869,97.4306,97.5296,15390.0
2022-03-29 15:00:00,98.49,98.9,98.41,98.78,24938.0,97.49,97.8958,97.4108,97.777,24938.0
2022-03-29 15:30:00,98.75,98.86,97.98,98.37,108988.0,97.7473,97.8562,96.9852,97.3712,108988.0
2022-03-30 09:30:00,97.59,98.06,96.76,97.79,78817.0,96.5991,97.0643,95.7775,96.7971,78817.0
2022-03-30 10:00:00,97.75,97.75,96.81,96.95,14607.0,96.7575,96.7575,95.827,95.9656,14607.0
2022-03-30 10:30:00,97.02,97.1,96.17,96.53,173147.0,96.0349,96.1141,95.1935,95.5499,173147.0
2022-03-30 11:00:00,96.53,96.7,96.0,96.28,126622.0,95.5499,95.7182,95.0253,95.3024,126622.0
2022-03-30 11:30:00,96.42,97.33,96.32,96.9,22282.0,95.441,96.3418,95.342,95.9161,22282.0
2022-03-30 12:00:00,96.98,97.25,96.9,97.09,6383.0,95.9953,96.2626,95.9161,96.1042,6383.0
2022-03-30 12:30:00,97.18,97.23,97.01,97.22,5385.0,96.1933,96.2428,96.025,96.2329,5385.0
2022-03-30 13:00:00,97.0,97.0,96.83,96.89,5474.0,96.0151,96.0151,95.8468,95.9062,5474.0
2022-03-30 13:30:00,96.87,97.12,96.75,96.99,5940.0,95.8864,96.1339,95.7676,96.0052,5940.0
2022-03-30 14:00:00,96.97,97.43,96.97,97.15,9634.0,95.9854,96.4407,95.9854,96.1636,9634.0
2022-03-30 14:30:00,97.19,97.33,96.82,96.84,14874.0,96.2032,96.3418,95.8369,95.8567,14874.0
2022-03-30 15:00:00,96.9,96.9,95.49,95.74,161566.0,95.9161,95.9161,94.5204,94.7679,161566.0
2022-03-30 15:30:00,95.75,96.56,95.73,96.54,121381.0,94.7778,95.5796,94.758,95.5598,121381.0
2022-03-31 09:30:00,96.75,96.99,95.71,95.76,175599.0,95.7676,96.0052,94.7382,94.7877,175599.0
2022-03-31 10:00:00,95.67,96.01,95.21,95.7,38276.0,94.6986,95.0352,94.2433,94.7283,38276.0
2022-03-31 10:30:00,95.7,97.02,95.66,96.94,252660.0,94.7283,96.0349,94.6887,95.9557,252660.0
2022-03-31 11:00:00,96.94,97.57,96.9,97.56,32860.0,95.9557,96.5793,95.9161,96.5694,32860.0
2022-03-31 11:30:00,97.56,97.85,97.43,97.61,35103.0,96.5694,96.8565,96.4407,96.6189,35103.0
2022-03-31 12:00:00,97.64,97.7,96.6,96.94,101316.0,96.6486,96.708,95.6192,95.9557,101316.0
2022-03-31 12:30:00,97.0,97.15,96.58,96.92,44157.0,96.0151,96.1636,95.5994,95.9359,44157.0
2022-03-31 13:00:00,96.92,97.5,96.69,97.5,37307.0,95.9359,96.51,95.7083,96.51,37307.0
2022-03-31 13:30:00,97.41,97.86,96.97,97.7,52108.0,96.4209,96.8664,95.9854,96.708,52108.0
2022-03-31 14:00:00,97.7,97.7,97.12,97.36,21227.0,96.708,96.708,96.1339,96.3715,21227.0
2022-03-31 14:30:00,97.48,97.63,97.11,97.21,9303.0,96.4902,96.6387,96.124,96.223,9303.0
2022-03-31 15:00:00,97.32,97.35,96.79,96.92,10025.0,96.3319,96.3616,95.8072,95.9359,10025.0
2022-03-31 15:30:00,96.91,96.95,95.26,95.5,96896.0,95.926,95.9656,94.2928,94.5303,96896.0
2022-04-01 09:30:00,96.58,97.13,96.14,97.06,35536.0,95.5994,96.1438,95.1638,96.0745,35536.0
2022-04-01 10:00:00,97.12,97.16,94.89,95.0,55402.0,96.1339,96.1735,93.9265,94.0354,55402.0
2022-04-01 10:30:00,95.0,95.16,94.15,94.16,30157.0,94.0354,94.1938,93.194,93.2039,30157.0
2022-04-01 11:00:00,94.14,95.65,94.14,95.33,17649.0,93.1841,94.6788,93.1841,94.3621,17649.0
2022-04-01 11:30:00,95.34,95.41,94.92,95.06,22337.0,94.372,94.4413,93.9562,94.0948,22337.0
2022-04-01 12:00:00,95.07,95.45,94.85,95.44,28086.0,94.1047,94.4808,93.8869,94.4709,28086.0
2022-04-01 12:30:00,95.45,95.6,94.87,94.95,39399.0,94.4808,94.6293,93.9067,93.9859,39399.0
2022-04-01 13:00:00,95.0,95.0,94.5,94.74,11112.0,94.0354,94.0354,93.5405,93.7781,11112.0
2022-04-01 13:30:00,94.7,95.01,94.6,94.74,8091.0,93.7385,94.0453,93.6395,93.7781,8091.0
2022-04-01 14:00:00,94.74,95.12,94.72,94.95,18105.0,93.7781,94.1542,93.7583,93.9859,18105.0
2022-04-01 14:30:00,95.04,95.26,94.98,95.05,13530.0,94.075,94.2928,94.0156,94.0849,13530.0
2022-04-01 15:00:00,95.04,95.19,94.55,94.74,12274.0,94.075,94.2235,93.59,93.7781,12274.0
2022-04-01 15:30:00,94.68,94.82,94.31,94.77,54575.0,93.7187,93.8572,93.3524,93.8077,54575.0
2022-04-04 09:30:00,94.31,94.55,93.16,93.56,59009.0,93.3524,93.59,92.2141,92.61,59009.0
2022-04-04 10:00:00,93.57,93.57,92.54,93.23,69662.0,92.6199,92.6199,91.6004,92.2834,69662.0
2022-04-04 10:30:00,93.2,93.21,92.68,92.96,18969.0,92.2537,92.2636,91.739,92.0161,18969.0
2022-04-04 11:00:00,92.85,94.04,92.79,93.58,48447.0,91.9072,93.0852,91.8479,92.6298,48447.0
2022-04-04 11:30:00,93.66,94.12,93.64,93.93,85145.0,92.709,93.1643,92.6892,92.9763,85145.0
2022-04-04 12:00:00,93.92,94.58,93.89,94.54,18516.0,92.9664,93.6197,92.9367,93.5801,18516.0
2022-04-04 12:30:00,94.5,94.99,94.5,94.96,17387.0,93.5405,94.0255,93.5405,93.9958,17387.0
2022-04-04 13:00:00,94.95,95.27,94.81,95.02,14164.0,93.9859,94.3027,93.8473,94.0552,14164.0
2022-04-04 13:30:00,94.96,95.24,94.93,95.2,9452.0,93.9958,94.273,93.9661,94.2334,9452.0
2022-04-04 14:00:00,95.15,95.15,94.77,94.88,12488.0,94.1839,94.1839,93.8077,93.9166,12488.0
2022-04-04 14:30:00,94.87,95.2,94.85,95.02,19285.0,93.9067,94.2334,93.8869,94.0552,19285.0
2022-04-04 15:00:00,95.04,95.58,95.03,95.44,47699.0,94.075,94.6095,94.0651,94.4709,47699.0
2022-04-04 15:30:00,95.48,95.7,95.11,95.16,128064.0,94.5105,94.7283,94.1443,94.1938,128064.0
2022-04-05 09:30:00,96.49,97.37,94.94,95.06,48552.0,95.5103,96.3814,93.976,94.0948,48552.0
2022-04-05 10:00:00,95.09,95.38,94.45,94.89,66795.0,94.1245,94.4116,93.491,93.9265,66795.0
2022-04-05 10:30:00,94.89,94.94,94.39,94.72,19427.0,93.9265,93.976,93.4316,93.7583,19427.0
2022-04-05 11:00:00,94.7,94.81,94.17,94.75,17729.0,93.7385,93.8473,93.2138,93.788,17729.0
2022-04-05 11:30:00,94.89,94.97,94.62,94.97,6338.0,93.9265,94.0057,93.6593,94.0057,6338.0
2022-04-05 12:00:00,95.01,95.27,94.58,94.83,15556.0,94.0453,94.3027,93.6197,93.8671,15556.0
2022-04-05 12:30:00,94.87,95.17,94.66,95.14,11204.0,93.9067,94.2037,93.6989,94.174,11204.0
2022-04-05 13:00:00,95.1,95.55,95.09,95.26,11737.0,94.1344,94.5798,94.1245,94.2928,11737.0
2022-04-05 13:30:00,95.32,95.33,94.79,94.82,13636.0,94.3522,94.3621,93.8275,93.8572,13636.0
2022-04-05 14:00:00,94.76,94.99,94.65,94.94,5812.0,93.7979,94.0255,93.689,93.976,5812.0
2022-04-05 14:30:00,94.86,95.12,94.73,94.98,13920.0,93.8968,94.1542,93.7682,94.0156,13920.0
2022-04-05 15:00:00,95.03,95.1,94.87,94.91,9728.0,94.0651,94.1344,93.9067,93.9463,9728.0
2022-04-05 15:30:00,94.86,95.27,94.7,94.88,60264.0,93.8968,94.3027,93.7385,93.9166,60264.0
2022-04-06 09:30:00,93.49,94.5,91.55,91.58,101210.0,92.5407,93.5405,90.6204,90.6501,101210.0
2022-04-06 10:00:00,91.49,91.58,89.98,91.38,87341.0,90.5611,90.6501,89.0664,90.4522,87341.0
2022-04-06 10:30:00,91.6,92.11,90.99,91.15,25995.0,90.6699,91.1748,90.0661,90.2245,25995.0
2022-04-06 11:00:00,91.07,91.25,90.27,90.45,25160.0,90.1453,90.3235,89.3534,89.5316,25160.0
2022-04-06 11:30:00,90.4,90.57,90.26,90.48,11588.0,89.4821,89.6504,89.3435,89.5613,11588.0
2022-04-06 12:00:00,90.49,90.66,89.91,89.92,18838.0,89.5712,89.7395,88.9971,89.007,18838.0
2022-04-06 12:30:00,89.99,90.33,89.83,90.08,12776.0,89.0763,89.4128,88.9179,89.1654,12776.0
2022-04-06 13:00:00,90.05,90.44,89.94,90.36,18909.0,89.1357,89.5217,89.0268,89.4425,18909.0
2022-04-06 13:30:00,90.36,90.73,90.04,90.08,19002.0,89.4425,89.8088,89.1258,89.1654,19002.0
2022-04-06 14:00:00,90.07,90.71,89.4,89.59,25059.0,89.1555,89.789,88.4923,88.6803,25059.0
2022-04-06 14:30:00,89.61,90.14,89.58,90.08,24982.0,88.7001,89.2248,88.6704,89.1654,24982.0
2022-04-06 15:00:00,90.11,90.32,89.09,89.19,47039.0,89.1951,89.4029,88.1854,88.2844,47039.0
2022-04-06 15:30:00,89.17,89.65,89.1,89.51,142489.0,88.2646,88.7397,88.1953,88.6012,142489.0
2022-04-07 09:30:00,89.51,89.69,87.49,87.61,314083.0,88.6012,88.7793,86.6017,86.7204,314083.0
2022-04-07 10:00:00,87.57,87.57,86.82,86.98,49160.0,86.6809,86.6809,85.9385,86.0968,49160.0
2022-04-07 10:30:00,87.01,87.69,86.45,87.14,253024.0,86.1265,86.7996,85.5722,86.2552,253024.0
2022-04-07 11:00:00,87.21,87.63,86.89,87.28,193284.0,86.3245,86.7402,86.0078,86.3938,193284.0
2022-04-07 11:30:00,87.28,88.0,87.17,87.24,117498.0,86.3938,87.1065,86.2849,86.3542,117498.0
2022-04-07 12:00:00,87.24,87.72,86.83,87.09,39379.0,86.3542,86.8293,85.9484,86.2057,39379.0
2022-04-07 12:30:00,87.08,87.14,86.15,86.5,55888.0,86.1958,86.2552,85.2753,85.6217,55888.0
2022-04-07 13:00:00,86.49,86.89,86.3,86.77,52279.0,85.6118,86.0078,85.4238,85.889,52279.0
2022-04-07 13:30:00,86.81,87.2,86.69,87.13,35941.0,85.9286,86.3146,85.8098,86.2453,35941.0
2022-04-07 14:00:00,87.25,87.84,87.0,87.61,28488.0,86.3641,86.9481,86.1166,86.7204,28488.0
2022-04-07 14:30:00,87.66,88.32,87.57,87.91,129166.0,86.7699,87.4232,86.6809,87.0174,129166.0
2022-04-07 15:00:00,87.92,88.66,87.92,88.44,91586.0,87.0273,87.7598,87.0273,87.542,91586.0
2022-04-07 15:30:00,88.47,89.35,88.37,88.87,367312.0,87.5717,88.4428,87.4727,87.9677,367312.0
2022-04-08 09:30:00,88.88,88.98,87.9,88.12,55725.0,87.9776,88.0765,87.0075,87.2253,55725.0
2022-04-08 10:00:00,88.19,88.75,87.87,88.72,30740.0,87.2946,87.8489,86.9778,87.8192,30740.0
2022-04-08 10:30:00,88.78,89.24,88.66,89.19,14112.0,87.8786,88.3339,87.7598,88.2844,14112.0
2022-04-08 11:00:00,89.19,89.65,88.97,89.23,15442.0,88.2844,88.7397,88.0666,88.324,15442.0
2022-04-08 11:30:00,89.28,89.31,88.84,88.93,13053.0,88.3735,88.4032,87.938,88.027,13053.0
2022-04-08 12:00:00,88.89,88.99,88.69,88.99,6154.0,87.9875,88.0864,87.7895,88.0864,6154.0
2022-04-08 12:30:00,88.89,89.03,88.67,88.78,7937.0,87.9875,88.126,87.7697,87.8786,7937.0
2022-04-08 13:00:00,88.73,88.74,88.4,88.48,6279.0,87.8291,87.839,87.5024,87.5816,6279.0
2022-04-08 13:30:00,88.43,88.6,88.36,88.36,6556.0,87.5321,87.7004,87.4628,87.4628,6556.0
2022-04-08 14:00:00,88.37,88.61,88.2,88.24,10084.0,87.4727,87.7103,87.3045,87.3441,10084.0
2022-04-08 14:30:00,88.26,88.39,88.12,88.24,18540.0,87.3638,87.4925,87.2253,87.3441,18540.0
2022-04-08 15:00:00,88.27,88.45,88.13,88.18,23846.0,87.3737,87.5519,87.2352,87.2847,23846.0
2022-04-08 15:30:00,88.25,88.25,87.37,87.61,122664.0,87.354,87.354,86.4829,86.7204,122664.0
2022-04-11 09:30:00,86.65,88.89,86.59,88.84,20974.0,85.7702,87.9875,85.7108,87.938,20974.0
2022-04-11 10:00:00,88.87,89.36,88.31,88.66,38443.0,87.9677,88.4527,87.4133,87.7598,38443.0
2022-04-11 10:30:00,88.68,89.0,88.11,88.19,24461.0,87.7796,88.0963,87.2154,87.2946,24461.0
2022-04-11 11:00:00,88.19,88.3,87.38,87.63,12505.0,87.2946,87.4034,86.4928,86.7402,12505.0
2022-04-11 11:30:00,87.56,87.82,87.46,87.64,12271.0,86.671,86.9283,86.572,86.7501,12271.0
2022-04-11 12:00:00,87.59,87.65,86.84,86.96,220850.0,86.7007,86.76,85.9583,86.077,220850.0
2022-04-11 12:30:00,86.97,86.97,86.13,86.57,130838.0,86.0869,86.0869,85.2555,85.691,130838.0
2022-04-11 13:00:00,86.59,87.16,86.59,87.07,18456.0,85.7108,86.275,85.7108,86.1859,18456.0
2022-04-11 13:30:00,87.13,87.23,86.87,87.11,19549.0,86.2453,86.3443,85.988,86.2255,19549.0
2022-04-11 14:00:00,87.11,87.12,86.59,86.76,20065.0,86.2255,86.2354,85.7108,85.8791,20065.0
2022-04-11 14:30:00,86.71,86.85,86.43,86.78,84811.0,85.8296,85.9682,85.5524,85.8989,84811.0
2022-04-11 15:00:00,86.86,87.03,86.35,86.98,138813.0,85.9781,86.1463,85.4732,86.0968,138813.0
2022-04-11 15:30:00,86.96,87.09,86.36,86.47,152847.0,86.077,86.2057,85.4831,85.592,152847.0
2022-04-12 09:30:00,87.7,88.64,86.8,88.36,35601.0,86.8095,87.74,85.9187,87.4628,35601.0
2022-04-12 10:00:00,88.19,89.02,87.96,88.71,48559.0,87.2946,88.1161,87.0669,87.8093,48559.0
2022-04-12 10:30:00,88.67,88.98,88.17,88.85,41445.0,87.7697,88.0765,87.2748,87.9479,41445.0
2022-04-12 11:00:00,88.85,89.34,88.83,89.16,38767.0,87.9479,88.4329,87.9281,88.2547,38767.0
2022-04-12 11:30:00,89.07,89.41,88.62,88.75,11330.0,88.1656,88.5022,87.7202,87.8489,11330.0
2022-04-12 12:00:00,88.62,88.89,88.37,88.47,10953.0,87.7202,87.9875,87.4727,87.5717,10953.0
2022-04-12 12:30:00,88.49,88.81,88.48,88.75,10289.0,87.5915,87.9083,87.5816,87.8489,10289.0
2022-04-12 13:00:00,88.79,89.06,88.56,88.83,14537.0,87.8885,88.1557,87.6608,87.9281,14537.0
2022-04-12 13:30:00,88.7,88.96,88.16,88.26,9209.0,87.7994,88.0567,87.2649,87.3638,9209.0
2022-04-12 14:00:00,88.14,88.47,88.11,88.19,36648.0,87.2451,87.5717,87.2154,87.2946,36648.0
2022-04-12 14:30:00,88.17,88.17,87.76,87.77,13862.0,87.2748,87.2748,86.8689,86.8788,13862.0
2022-04-12 15:00:00,87.73,87.92,87.5,87.57,22555.0,86.8392,87.0273,86.6116,86.6809,22555.0
2022-04-12 15:30:00,87.55,88.39,87.32,88.1,84742.0,86.6611,87.4925,86.4334,87.2055,84742.0
2022-04-13 09:30:00,88.96,91.12,88.96,90.89,62713.0,88.0567,90.1948,88.0567,89.9671,62713.0
2022-04-13 10:00:00,90.81,92.3,90.55,92.06,53661.0,89.888,91.3628,89.6306,91.1253,53661.0
2022-04-13 10:30:00,91.87,93.29,91.87,92.87,100256.0,90.9372,92.3428,90.9372,91.927,100256.0
2022-04-13 11:00:00,92.84,93.32,92.79,93.06,44721.0,91.8973,92.3725,91.8479,92.1151,44721.0
2022-04-13 11:30:00,93.23,93.56,92.76,92.79,20006.0,92.2834,92.61,91.8182,91.8479,20006.0
2022-04-13 12:00:00,92.81,93.45,92.8,93.3,34400.0,91.8677,92.5012,91.8578,92.3527,34400.0
2022-04-13 12:30:00,93.35,93.63,93.32,93.59,20682.0,92.4022,92.6793,92.3725,92.6397,20682.0
2022-04-13 13:00:00,93.55,93.81,93.39,93.56,19080.0,92.6001,92.8575,92.4418,92.61,19080.0
2022-04-13 13:30:00,93.6,93.86,93.55,93.66,21509.0,92.6496,92.907,92.6001,92.709,21509.0
2022-04-13 14:00:00,93.65,94.09,93.64,93.94,14515.0,92.6991,93.1347,92.6892,92.9862,14515.0
2022-04-13 14:30:00,93.99,94.05,93.63,93.63,14619.0,93.0357,93.0951,92.6793,92.6793,14619.0
2022-04-13 15:00:00,93.64,94.05,93.49,93.78,29631.0,92.6892,93.0951,92.5407,92.8278,29631.0
2022-04-13 15:30:00,93.76,94.13,93.75,93.82,88087.0,92.808,93.1742,92.7981,92.8674,88087.0
2022-04-14 09:30:00,94.6,96.59,94.0,96.29,48884.0,93.6395,95.6093,93.0456,95.3123,48884.0
2022-04-14 10:00:00,96.45,96.78,95.3,95.42,96530.0,95.4707,95.7973,94.3324,94.4511,96530.0
2022-04-14 10:30:00,95.37,95.62,95.0,95.16,59663.0,94.4017,94.6491,94.0354,94.1938,59663.0
2022-04-14 11:00:00,95.16,95.39,95.03,95.24,67750.0,94.1938,94.4215,94.0651,94.273,67750.0
2022-04-14 11:30:00,95.26,95.82,95.25,95.5,25316.0,94.2928,94.8471,94.2829,94.5303,25316.0
2022-04-14 12:00:00,95.5,95.76,95.46,95.59,13173.0,94.5303,94.7877,94.4907,94.6194,13173.0
2022-04-14 12:30:00,95.56,96.0,95.44,95.99,15470.0,94.5897,95.0253,94.4709,95.0154,15470.0
2022-04-14 13:00:00,96.01,96.19,95.87,96.09,21497.0,95.0352,95.2133,94.8966,95.1143,21497.0
2022-04-14 13:30:00,96.05,96.67,95.99,96.67,26247.0,95.0748,95.6885,95.0154,95.6885,26247.0
2022-04-14 14:00:00,96.77,97.27,96.68,97.01,26483.0,95.7874,96.2824,95.6984,96.025,26483.0
2022-04-14 14:30:00,96.99,97.04,96.47,96.48,36991.0,96.0052,96.0547,95.4905,95.5004,36991.0
2022-04-14 15:00:00,96.43,96.94,96.34,96.85,20924.0,95.4509,95.9557,95.3618,95.8666,20924.0
2022-04-14 15:30:00,96.85,97.33,96.76,97.07,120473.0,95.8666,96.3418,95.7775,96.0844,120473.0
2022-04-18 09:30:00,96.91,98.4,96.67,97.72,54558.0,95.926,97.4009,95.6885,96.7278,54558.0
2022-04-18 10:00:00,97.7,99.22,97.7,98.8,22229.0,96.708,98.2126,96.708,97.7968,22229.0
2022-04-18 10:30:00,98.84,99.0,98.08,98.39,22137.0,97.8364,97.9948,97.0841,97.391,22137.0
2022-04-18 11:00:00,98.41,98.5,96.61,96.65,61259.0,97.4108,97.4999,95.6291,95.6687,61259.0
2022-04-18 11:30:00,96.64,96.75,95.23,95.78,95518.0,95.6588,95.7676,94.2631,94.8075,95518.0
2022-04-18 12:00:00,95.71,96.12,95.46,95.81,27692.0,94.7382,95.144,94.4907,94.8372,27692.0
2022-04-18 12:30:00,95.88,96.43,95.85,96.4,11151.0,94.9065,95.4509,94.8768,95.4212,11151.0
2022-04-18 13:00:00,96.34,96.64,96.06,96.6,7588.0,95.3618,95.6588,95.0847,95.6192,7588.0
2022-04-18 13:30:00,96.87,97.11,96.82,97.09,10546.0,95.8864,96.124,95.8369,96.1042,10546.0
2022-04-18 14:00:00,96.98,97.04,96.67,96.73,14086.0,95.9953,96.0547,95.6885,95.7478,14086.0
2022-04-18 14:30:00,96.8,96.93,96.47,96.51,13360.0,95.8171,95.9458,95.4905,95.5301,13360.0
2022-04-18 15:00:00,96.59,96.66,96.24,96.28,25647.0,95.6093,95.6786,95.2628,95.3024,25647.0
2022-04-18 15:30:00,96.21,96.52,95.93,96.45,72047.0,95.2331,95.54,94.956,95.4707,72047.0
2022-04-19 09:30:00,96.92,98.98,96.07,98.88,26984.0,95.9359,97.975,95.0945,97.876,26984.0
2022-04-19 10:00:00,98.84,99.64,98.84,99.59,25453.0,97.8364,98.6283,97.8364,98.5788,25453.0
2022-04-19 10:30:00,99.56,100.12,99.44,99.58,32711.0,98.5491,99.1034,98.4303,98.5689,32711.0
2022-04-19 11:00:00,99.62,99.69,99.07,99.27,14874.0,98.6085,98.6778,98.0641,98.2621,14874.0
2022-04-19 11:30:00,99.22,99.46,99.07,99.07,8990.0,98.2126,98.4501,98.0641,98.0641,8990.0
2022-04-19 12:00:00,99.09,99.45,99.01,99.43,7785.0,98.0839,98.4402,98.0047,98.4204,7785.0
2022-04-19 12:30:00,99.35,99.7,99.13,99.62,5168.0,98.3412,98.6877,98.1235,98.6085,5168.0
2022-04-19 13:00:00,99.62,99.72,98.71,98.88,88735.0,98.6085,98.7075,97.7077,97.876,88735.0
2022-04-19 13:30:00,98.88,98.98,98.56,98.56,63303.0,97.876,97.975,97.5593,97.5593,63303.0
2022-04-19 14:00:00,98.5,98.6,97.95,98.54,113652.0,97.4999,97.5989,96.9555,97.5395,113652.0
2022-04-19 14:30:00,98.69,99.71,98.65,99.5,112590.0,97.6879,98.6976,97.6484,98.4897,112590.0
2022-04-19 15:00:00,99.54,100.06,99.46,100.04,108465.0,98.5293,99.044,98.4501,99.0242,108465.0
2022-04-19 15:30:00,100.07,100.61,99.6,99.63,273318.0,99.0539,99.5885,98.5887,98.6184,273318.0
2022-04-20 09:30:00,100.3,101.92,100.3,100.89,52221.0,99.2816,100.8852,99.2816,99.8656,52221.0
2022-04-20 10:00:00,100.84,101.61,100.62,101.0,67554.0,99.8161,100.5783,99.5984,99.9745,67554.0
2022-04-20 10:30:00,100.87,101.62,100.46,100.46,176792.0,99.8458,100.5882,99.44,99.44,176792.0
2022-04-20 11:00:00,100.48,100.71,100.1,100.57,43729.0,99.4598,99.6874,99.0836,99.5489,43729.0
2022-04-20 11:30:00,100.58,100.93,100.16,100.25,130643.0,99.5588,99.9052,99.143,99.2321,130643.0
2022-04-20 12:00:00,100.26,100.6,99.91,99.92,44608.0,99.242,99.5786,98.8956,98.9055,44608.0
2022-04-20 12:30:00,99.97,100.64,99.97,100.54,17463.0,98.955,99.6181,98.955,99.5192,17463.0
2022-04-20 13:00:00,100.53,100.56,100.33,100.45,11873.0,99.5093,99.539,99.3113,99.4301,11873.0
2022-04-20 13:30:00,100.5,100.52,100.01,100.07,18765.0,99.4796,99.4994,98.9945,99.0539,18765.0
2022-04-20 14:00:00,100.05,100.05,99.59,99.94,16646.0,99.0341,99.0341,98.5788,98.9253,16646.0
2022-04-20 14:30:00,99.92,100.1,99.42,99.6,14523.0,98.9055,99.0836,98.4105,98.5887,14523.0
2022-04-20 15:00:00,99.59,99.88,99.43,99.8,11904.0,98.5788,98.8659,98.4204,98.7867,11904.0
2022-04-20 15:30:00,99.7,99.84,99.01,99.01,144297.0,98.6877,98.8263,98.0047,98.0047,144297.0
2022-04-21 09:30:00,101.96,102.52,100.93,101.29,71165.0,100.9247,101.4791,99.9052,100.2615,71165.0
2022-04-21 10:00:00,101.11,102.0,100.95,101.66,77581.0,100.0834,100.9643,99.925,100.6278,77581.0
2022-04-21 10:30:00,101.74,102.53,101.43,101.45,61020.0,100.707,101.489,100.4001,100.4199,61020.0
2022-04-21 11:00:00,101.41,101.52,100.8,100.91,138461.0,100.3803,100.4892,99.7765,99.8854,138461.0
2022-04-21 11:30:00,100.87,101.16,100.42,100.42,35689.0,99.8458,100.1329,99.4004,99.4004,35689.0
2022-04-21 12:00:00,100.42,100.56,99.94,99.95,37950.0,99.4004,99.539,98.9253,98.9352,37950.0
2022-04-21 12:30:00,99.94,100.26,99.35,99.35,34123.0,98.9253,99.242,98.3412,98.3412,34123.0
2022-04-21 13:00:00,99.19,99.37,98.36,99.01,160100.0,98.1829,98.361,97.3613,98.0047,160100.0
2022-04-21 13:30:00,99.1,99.43,98.81,98.84,16896.0,98.0938,98.4204,97.8067,97.8364,16896.0
2022-04-21 14:00:00,98.69,98.72,98.16,98.24,23387.0,97.6879,97.7176,97.1633,97.2425,23387.0
2022-04-21 14:30:00,98.18,98.63,97.21,97.29,22594.0,97.1831,97.6286,96.223,96.3022,22594.0
2022-04-21 15:00:00,97.33,97.54,97.06,97.47,70096.0,96.3418,96.5496,96.0745,96.4803,70096.0
2022-04-21 15:30:00,97.49,97.6,96.74,97.06,145032.0,96.5001,96.609,95.7577,96.0745,145032.0
2022-04-22 09:30:00,96.4,96.93,96.13,96.73,20949.0,95.4212,95.9458,95.1539,95.7478,20949.0
2022-04-22 10:00:00,96.78,97.19,96.29,96.34,21533.0,95.7973,96.2032,95.3123,95.3618,21533.0
2022-04-22 10:30:00,96.2,96.53,95.66,95.95,17573.0,95.2232,95.5499,94.6887,94.9758,17573.0
2022-04-22 11:00:00,95.92,96.48,95.79,95.86,32332.0,94.9461,95.5004,94.8174,94.8867,32332.0
2022-04-22 11:30:00,95.96,96.06,94.76,94.9,18511.0,94.9857,95.0847,93.7979,93.9364,18511.0
2022-04-22 12:00:00,94.95,95.51,94.78,95.34,13217.0,93.9859,94.5402,93.8176,94.372,13217.0
2022-04-22 12:30:00,95.35,95.69,95.26,95.29,15812.0,94.3819,94.7184,94.2928,94.3225,15812.0
2022-04-22 13:00:00,95.3,95.45,94.95,95.12,16097.0,94.3324,94.4808,93.9859,94.1542,16097.0
2022-04-22 13:30:00,95.11,95.23,94.66,94.73,5189.0,94.1443,94.2631,93.6989,93.7682,5189.0
2022-04-22 14:00:00,94.66,95.09,94.59,94.85,11267.0,93.6989,94.1245,93.6296,93.8869,11267.0
2022-04-22 14:30:00,94.83,94.87,94.47,94.66,15131.0,93.8671,93.9067,93.5108,93.6989,15131.0
2022-04-22 15:00:00,94.63,95.31,94.32,95.19,28689.0,93.6692,94.3423,93.3623,94.2235,28689.0
2022-04-22 15:30:00,95.18,95.55,94.62,94.71,146225.0,94.2136,94.5798,93.6593,93.7484,146225.0
2022-04-25 09:30:00,94.51,95.06,93.74,93.93,27364.0,93.5504,94.0948,92.7882,92.9763,27364.0
2022-04-25 10:00:00,93.71,95.06,93.71,94.76,132223.0,92.7585,94.0948,92.7585,93.7979,132223.0
2022-04-25 10:30:00,94.97,95.19,93.8,93.95,240471.0,94.0057,94.2235,92.8476,92.9961,240471.0
2022-04-25 11:00:00,93.88,94.92,93.61,94.61,37314.0,92.9268,93.9562,92.6595,93.6494,37314.0
2022-04-25 11:30:00,94.62,95.04,94.39,94.7,9381.0,93.6593,94.075,93.4316,93.7385,9381.0
2022-04-25 12:00:00,94.71,95.8,94.54,95.54,13787.0,93.7484,94.8273,93.5801,94.5699,13787.0
2022-04-25 12:30:00,95.55,96.12,95.37,95.85,10422.0,94.5798,95.144,94.4017,94.8768,10422.0
2022-04-25 13:00:00,95.92,96.23,95.37,96.02,14171.0,94.9461,95.2529,94.4017,95.0451,14171.0
2022-04-25 13:30:00,96.1,96.71,95.96,96.48,19555.0,95.1242,95.7281,94.9857,95.5004,19555.0
2022-04-25 14:00:00,96.49,97.34,96.24,97.22,28294.0,95.5103,96.3517,95.2628,96.2329,28294.0
2022-04-25 14:30:00,97.11,97.4,96.89,96.9,16212.0,96.124,96.411,95.9062,95.9161,16212.0
2022-04-25 15:00:00,96.79,97.35,96.37,97.22,22899.0,95.8072,96.3616,95.3915,96.2329,22899.0
2022-04-25 15:30:00,97.24,97.64,96.96,97.64,116431.0,96.2527,96.6486,95.9755,96.6486,116431.0
2022-04-26 09:30:00,97.25,97.41,96.2,96.35,32614.0,96.2626,96.4209,95.2232,95.3717,32614.0
2022-04-26 10:00:00,96.43,97.07,96.4,96.96,40885.0,95.4509,96.0844,95.4212,95.9755,40885.0
2022-04-26 10:30:00,96.9,97.05,96.33,97.03,23626.0,95.9161,96.0646,95.3519,96.0448,23626.0
2022-04-26 11:00:00,96.99,96.99,95.67,96.28,45864.0,96.0052,96.0052,94.6986,95.3024,45864.0
2022-04-26 11:30:00,96.23,96.57,95.79,95.84,35063.0,95.2529,95.5895,94.8174,94.8669,35063.0
2022-04-26 12:00:00,95.73,96.78,95.61,96.74,11715.0,94.758,95.7973,94.6392,95.7577,11715.0
2022-04-26 12:30:00,96.73,97.48,96.59,97.43,25311.0,95.7478,96.4902,95.6093,96.4407,25311.0
2022-04-26 13:00:00,97.48,97.48,96.51,96.54,35556.0,96.4902,96.4902,95.5301,95.5598,35556.0
2022-04-26 13:30:00,96.54,96.78,96.34,96.77,34687.0,95.5598,95.7973,95.3618,95.7874,34687.0
2022-04-26 14:00:00,96.88,96.98,96.54,96.94,29983.0,95.8963,95.9953,95.5598,95.9557,29983.0
2022-04-26 14:30:00,96.9,97.01,95.84,96.16,18917.0,95.9161,96.025,94.8669,95.1836,18917.0
2022-04-26 15:00:00,96.23,96.23,95.72,96.03,29519.0,95.2529,95.2529,94.7481,95.055,29519.0
2022-04-26 15:30:00,96.01,96.24,95.57,95.92,185358.0,95.0352,95.2628,94.5996,94.9461,185358.0
2022-04-27 09:30:00,95.9,97.43,95.85,96.91,23543.0,94.9263,96.4407,94.8768,95.926,23543.0
2022-04-27 10:00:00,96.71,96.98,94.68,94.68,52616.0,95.7281,95.9953,93.7187,93.7187,52616.0
2022-04-27 10:30:00,94.59,95.4,94.2,95.29,28642.0,93.6296,94.4314,93.2435,94.3225,28642.0
2022-04-27 11:00:00,95.37,95.84,95.0,95.75,37693.0,94.4017,94.8669,94.0354,94.7778,37693.0
2022-04-27 11:30:00,95.8,96.99,95.79,96.26,88096.0,94.8273,96.0052,94.8174,95.2826,88096.0
2022-04-27 12:00:00,96.24,97.03,95.97,96.98,28426.0,95.2628,96.0448,94.9956,95.9953,28426.0
2022-04-27 12:30:00,97.08,97.12,96.64,96.73,16784.0,96.0943,96.1339,95.6588,95.7478,16784.0
2022-04-27 13:00:00,96.79,97.15,96.34,96.86,20281.0,95.8072,96.1636,95.3618,95.8765,20281.0
2022-04-27 13:30:00,97.02,97.12,96.74,96.95,20478.0,96.0349,96.1339,95.7577,95.9656,20478.0
2022-04-27 14:00:00,96.92,97.24,96.72,97.07,21773.0,95.9359,96.2527,95.738,96.0844,21773.0
2022-04-27 14:30:00,97.09,97.33,96.61,96.66,35557.0,96.1042,96.3418,95.6291,95.6786,35557.0
2022-04-27 15:00:00,96.64,96.84,96.35,96.78,26575.0,95.6588,95.8567,95.3717,95.7973,26575.0
2022-04-27 15:30:00,96.78,97.11,96.38,96.75,61872.0,95.7973,96.124,95.4014,95.7676,61872.0
2022-04-28 09:30:00,98.05,98.42,96.63,97.17,22344.0,97.0544,97.4207,95.6489,96.1834,22344.0
2022-04-28 10:00:00,96.94,96.94,95.35,95.96,19215.0,95.9557,95.9557,94.3819,94.9857,19215.0
2022-04-28 10:30:00,95.9,96.42,95.69,95.96,15528.0,94.9263,95.441,94.7184,94.9857,15528.0
2022-04-28 11:00:00,95.97,96.19,95.68,95.87,35372.0,94.9956,95.2133,94.7085,94.8966,35372.0
2022-04-28 11:30:00,95.92,96.14,95.57,95.84,53360.0,94.9461,95.1638,94.5996,94.8669,53360.0
2022-04-28 12:00:00,95.83,96.36,95.63,96.36,73118.0,94.857,95.3816,94.659,95.3816,73118.0
2022-04-28 12:30:00,96.37,97.19,96.13,96.95,53482.0,95.3915,96.2032,95.1539,95.9656,53482.0
2022-04-28 13:00:00,97.02,98.04,96.9,98.04,16321.0,96.0349,97.0445,95.9161,97.0445,16321.0
2022-04-28 13:30:00,98.09,98.44,97.96,98.37,32309.0,97.094,97.4405,96.9654,97.3712,32309.0
2022-04-28 14:00:00,98.41,98.62,98.12,98.55,17378.0,97.4108,97.6187,97.1237,97.5494,17378.0
2022-04-28 14:30:00,98.56,99.08,98.56,99.04,17290.0,97.5593,98.074,97.5593,98.0344,17290.0
2022-04-28 15:00:00,98.98,99.21,98.72,98.72,20214.0,97.975,98.2027,97.7176,97.7176,20214.0
2022-04-28 15:30:00,98.75,98.82,98.02,98.2,127667.0,97.7473,97.8166,97.0248,97.2029,127667.0
2022-04-29 09:30:00,98.36,99.26,98.28,98.89,57842.0,97.3613,98.2522,97.2821,97.8859,57842.0
2022-04-29 10:00:00,98.99,99.32,97.59,97.7,39483.0,97.9849,98.3116,96.5991,96.708,39483.0
2022-04-29 10:30:00,97.68,97.95,96.91,97.29,12737.0,96.6882,96.9555,95.926,96.3022,12737.0
2022-04-29 11:00:00,97.32,97.6,96.76,97.1,8983.0,96.3319,96.609,95.7775,96.1141,8983.0
2022-04-29 11:30:00,97.1,97.73,97.1,97.46,10388.0,96.1141,96.7377,96.1141,96.4704,10388.0
2022-04-29 12:00:00,97.38,97.38,96.6,96.6,8183.0,96.3912,96.3912,95.6192,95.6192,8183.0
2022-04-29 12:30:00,96.66,96.94,96.31,96.31,8512.0,95.6786,95.9557,95.3321,95.3321,8512.0
2022-04-29 13:00:00,96.35,96.67,96.22,96.56,5601.0,95.3717,95.6885,95.243,95.5796,5601.0
2022-04-29 13:30:00,96.66,96.96,96.36,96.54,5592.0,95.6786,95.9755,95.3816,95.5598,5592.0
2022-04-29 14:00:00,96.46,96.53,95.97,96.05,15100.0,95.4806,95.5499,94.9956,95.0748,15100.0
2022-04-29 14:30:00,96.08,96.16,95.63,95.73,22725.0,95.1044,95.1836,94.659,94.758,22725.0
2022-04-29 15:00:00,95.72,95.72,95.11,95.27,19966.0,94.7481,94.7481,94.1443,94.3027,19966.0
2022-04-29 15:30:00,95.19,95.61,94.7,94.96,120425.0,94.2235,94.6392,93.7385,93.9958,120425.0
2022-05-02 09:30:00,95.95,96.39,94.66,95.87,36964.0,94.9758,95.4113,93.6989,94.8966,36964.0
2022-05-02 10:00:00,95.55,95.55,93.72,94.17,133319.0,94.5798,94.5798,92.7684,93.2138,133319.0
2022-05-02 10:30:00,94.21,94.59,92.13,92.22,164145.0,93.2534,93.6296,91.1946,91.2836,164145.0
2022-05-02 11:00:00,92.28,92.79,91.22,92.7,80260.0,91.343,91.8479,90.2938,91.7588,80260.0
2022-05-02 11:30:00,92.68,93.39,92.21,93.39,22738.0,91.739,92.4418,91.2737,92.4418,22738.0
2022-05-02 12:00:00,93.33,93.75,92.77,93.34,18541.0,92.3824,92.7981,91.8281,92.3923,18541.0
2022-05-02 12:30:00,93.44,93.48,92.68,92.75,22339.0,92.4913,92.5308,91.739,91.8083,22339.0
2022-05-02 13:00:00,92.81,93.4,92.77,93.26,27969.0,91.8677,92.4517,91.8281,92.3131,27969.0
2022-05-02 13:30:00,93.18,93.35,92.51,93.04,32124.0,92.2339,92.4022,91.5707,92.0953,32124.0
2022-05-02 14:00:00,93.08,93.35,91.81,92.16,20004.0,92.1349,92.4022,90.8778,91.2243,20004.0
2022-05-02 14:30:00,92.09,92.58,91.68,91.83,14619.0,91.155,91.64,90.7491,90.8976,14619.0
2022-05-02 15:00:00,91.87,93.06,91.87,92.85,37781.0,90.9372,92.1151,90.9372,91.9072,37781.0
2022-05-02 15:30:00,92.89,94.51,92.89,94.28,184073.0,91.9468,93.5504,91.9468,93.3227,184073.0
2022-05-03 09:30:00,94.15,94.43,90.02,90.31,105969.0,93.194,93.4712,89.106,89.393,105969.0
2022-05-03 10:00:00,90.31,91.02,89.0,89.88,256176.0,89.393,90.0958,88.0963,88.9674,256176.0
2022-05-03 10:30:00,89.9,90.39,87.61,87.63,305158.0,88.9872,89.4722,86.7204,86.7402,305158.0
2022-05-03 11:00:00,87.84,89.18,87.8,88.86,94152.0,86.9481,88.2745,86.9085,87.9578,94152.0
2022-05-03 11:30:00,88.84,90.09,88.81,89.36,154386.0,87.938,89.1753,87.9083,88.4527,154386.0
2022-05-03 12:00:00,89.31,89.66,88.91,89.24,64593.0,88.4032,88.7496,88.0072,88.3339,64593.0
2022-05-03 12:30:00,89.16,89.74,89.08,89.2,55097.0,88.2547,88.8288,88.1755,88.2943,55097.0
2022-05-03 13:00:00,89.27,90.44,89.26,89.88,88204.0,88.3636,89.5217,88.3537,88.9674,88204.0
2022-05-03 13:30:00,90.0,90.18,89.34,89.47,67292.0,89.0862,89.2644,88.4329,88.5616,67292.0
2022-05-03 14:00:00,89.45,89.5,88.56,88.81,123334.0,88.5418,88.5913,87.6608,87.9083,123334.0
2022-05-03 14:30:00,88.81,89.38,88.66,89.15,72935.0,87.9083,88.4725,87.7598,88.2448,72935.0
2022-05-03 15:00:00,89.1,89.5,88.93,89.11,50870.0,88.1953,88.5913,88.027,88.2052,50870.0
2022-05-03 15:30:00,89.1,89.81,88.94,89.48,225461.0,88.1953,88.8981,88.0369,88.5715,225461.0
2022-05-04 09:30:00,89.7,91.5,88.83,90.36,93670.0,88.7892,90.571,87.9281,89.4425,93670.0
2022-05-04 10:00:00,90.14,90.14,88.23,88.4,79554.0,89.2248,89.2248,87.3342,87.5024,79554.0
2022-05-04 10:30:00,88.4,89.03,87.98,88.45,116571.0,87.5024,88.126,87.0867,87.5519,116571.0
2022-05-04 11:00:00,88.52,88.68,87.72,87.76,56874.0,87.6212,87.7796,86.8293,86.8689,56874.0
2022-05-04 11:30:00,87.76,87.94,87.02,87.16,104914.0,86.8689,87.0471,86.1364,86.275,104914.0
2022-05-04 12:00:00,87.16,87.52,86.2,87.5,92930.0,86.275,86.6314,85.3248,86.6116,92930.0
2022-05-04 12:30:00,87.51,87.75,86.51,86.96,80341.0,86.6215,86.859,85.6316,86.077,80341.0
2022-05-04 13:00:00,86.94,86.99,85.8,86.13,88826.0,86.0573,86.1067,84.9288,85.2555,88826.0
2022-05-04 13:30:00,86.12,86.71,85.98,86.71,28418.0,85.2456,85.8296,85.107,85.8296,28418.0
2022-05-04 14:00:00,86.83,87.38,85.83,87.13,96384.0,85.9484,86.4928,84.9585,86.2453,96384.0
2022-05-04 14:30:00,87.27,88.14,85.97,88.05,143583.0,86.3839,87.2451,85.0971,87.156,143583.0
2022-05-04 15:00:00,88.02,89.94,87.86,89.91,37698.0,87.1263,89.0268,86.9679,88.9971,37698.0
2022-05-04 15:30:00,89.91,90.49,89.82,90.18,182153.0,88.9971,89.5712,88.908,89.2644,182153.0
2022-05-05 09:30:00,88.55,90.79,88.55,89.69,61668.0,87.6509,89.8682,87.6509,88.7793,61668.0
2022-05-05 10:00:00,89.67,89.67,87.89,87.92,203821.0,88.7595,88.7595,86.9976,87.0273,203821.0
2022-05-05 10:30:00,88.0,88.02,86.43,86.73,322027.0,87.1065,87.1263,85.5524,85.8494,322027.0
2022-05-05 11:00:00,86.65,86.7,85.57,85.96,88799.0,85.7702,85.8197,84.7012,85.0872,88799.0
2022-05-05 11:30:00,86.11,87.17,86.05,86.26,31285.0,85.2357,86.2849,85.1763,85.3842,31285.0
2022-05-05 12:00:00,86.2,87.09,85.98,86.86,21395.0,85.3248,86.2057,85.107,85.9781,21395.0
2022-05-05 12:30:00,86.87,87.06,86.49,86.99,32787.0,85.988,86.176,85.6118,86.1067,32787.0
2022-05-05 13:00:00,87.0,87.6,86.98,86.98,20159.0,86.1166,86.7106,86.0968,86.0968,20159.0
2022-05-05 13:30:00,86.95,87.36,86.11,86.41,127954.0,86.0672,86.473,85.2357,85.5326,127954.0
2022-05-05 14:00:00,86.5,86.74,85.21,85.27,138742.0,85.6217,85.8593,84.3448,84.4042,138742.0
2022-05-05 14:30:00,85.3,86.23,85.25,86.08,60197.0,84.4339,85.3545,84.3844,85.206,60197.0
2022-05-05 15:00:00,86.02,86.02,85.55,85.64,28015.0,85.1466,85.1466,84.6814,84.7705,28015.0
2022-05-05 15:30:00,85.53,86.63,85.25,86.61,144356.0,84.6616,85.7504,84.3844,85.7306,144356.0
2022-05-06 09:30:00,86.58,86.58,82.9,82.9,50406.0,85.7009,85.7009,82.0583,82.0583,50406.0
2022-05-06 10:00:00,82.86,84.77,82.75,84.21,44743.0,82.0187,83.9093,81.9098,83.355,44743.0
2022-05-06 10:30:00,84.2,86.07,83.98,86.07,49610.0,83.3451,85.1961,83.1273,85.1961,49610.0
2022-05-06 11:00:00,86.05,86.25,85.24,85.86,45916.0,85.1763,85.3743,84.3745,84.9882,45916.0
2022-05-06 11:30:00,85.91,85.93,84.79,84.89,31707.0,85.0377,85.0575,83.9291,84.0281,31707.0
2022-05-06 12:00:00,84.96,85.68,84.41,85.29,19398.0,84.0974,84.81,83.5529,84.424,19398.0
2022-05-06 12:30:00,85.21,85.62,84.84,85.62,7801.0,84.3448,84.7507,83.9786,84.7507,7801.0
2022-05-06 13:00:00,85.44,85.55,84.75,85.29,39643.0,84.5725,84.6814,83.8895,84.424,39643.0
2022-05-06 13:30:00,85.22,85.5,84.73,84.73,35935.0,84.3547,84.6319,83.8697,83.8697,35935.0
2022-05-06 14:00:00,84.75,84.98,84.32,84.6,51841.0,83.8895,84.1172,83.4639,83.741,51841.0
2022-05-06 14:30:00,84.55,85.25,84.32,85.0,57045.0,83.6915,84.3844,83.4639,84.1369,57045.0
2022-05-06 15:00:00,85.02,85.13,84.66,84.83,70872.0,84.1567,84.2656,83.8004,83.9687,70872.0
2022-05-06 15:30:00,84.79,86.02,84.79,85.53,225613.0,83.9291,85.1466,83.9291,84.6616,225613.0
2022-05-09 09:30:00,84.27,84.49,82.73,82.94,50241.0,83.4144,83.6321,81.89,82.0979,50241.0
2022-05-09 10:00:00,82.82,83.1,81.39,81.43,35126.0,81.9791,82.2562,80.5636,80.6032,35126.0
2022-05-09 10:30:00,81.33,81.33,80.42,80.52,51974.0,80.5042,80.5042,79.6035,79.7024,51974.0
2022-05-09 11:00:00,80.38,80.66,79.5,79.65,81845.0,79.5639,79.841,78.6928,78.8413,81845.0
2022-05-09 11:30:00,79.68,80.5,79.23,80.35,34029.0,78.871,79.6826,78.4255,79.5342,34029.0
2022-05-09 12:00:00,80.24,81.09,79.91,80.55,40534.0,79.4253,80.2666,79.0986,79.7321,40534.0
2022-05-09 12:30:00,80.6,80.63,79.93,80.06,28197.0,79.7816,79.8113,79.1184,79.2471,28197.0
2022-05-09 13:00:00,80.01,80.49,79.96,80.4,104688.0,79.1976,79.6727,79.1481,79.5837,104688.0
2022-05-09 13:30:00,80.5,80.61,79.72,80.15,110300.0,79.6826,79.7915,78.9106,79.3362,110300.0
2022-05-09 14:00:00,80.17,80.33,79.65,79.99,70013.0,79.356,79.5144,78.8413,79.1778,70013.0
2022-05-09 14:30:00,79.89,80.23,79.53,80.06,68889.0,79.0788,79.4154,78.7225,79.2471,68889.0
2022-05-09 15:00:00,80.04,80.57,79.84,79.92,94052.0,79.2273,79.7519,79.0293,79.1085,94052.0
2022-05-09 15:30:00,79.93,80.01,79.23,79.87,256327.0,79.1184,79.1976,78.4255,79.059,256327.0
2022-05-10 09:30:00,81.46,83.75,80.5,83.3,101528.0,80.6329,82.8996,79.6826,82.4542,101528.0
2022-05-10 10:00:00,83.18,84.41,82.93,84.27,76001.0,82.3354,83.5529,82.088,83.4144,76001.0
2022-05-10 10:30:00,84.31,84.44,82.51,82.98,53633.0,83.454,83.5826,81.6722,82.1375,53633.0
2022-05-10 11:00:00,83.04,83.17,82.17,82.56,51427.0,82.1969,82.3255,81.3357,81.7217,51427.0
2022-05-10 11:30:00,82.74,83.04,81.96,82.44,49100.0,81.8999,82.1969,81.1278,81.6029,49100.0
2022-05-10 12:00:00,82.2,82.73,81.88,82.13,43658.0,81.3654,81.89,81.0486,81.2961,43658.0
2022-05-10 12:30:00,82.23,82.7,81.95,82.12,49383.0,81.3951,81.8603,81.1179,81.2862,49383.0
2022-05-10 13:00:00,82.2,82.95,82.01,82.93,84362.0,81.3654,82.1078,81.1773,82.088,84362.0
2022-05-10 13:30:00,82.8,84.55,82.79,84.54,69445.0,81.9593,83.6915,81.9494,83.6816,69445.0
2022-05-10 14:00:00,84.55,84.94,83.77,83.89,69807.0,83.6915,84.0776,82.9194,83.0382,69807.0
2022-05-10 14:30:00,83.93,84.91,83.61,84.91,52568.0,83.0778,84.0479,82.7611,84.0479,52568.0
2022-05-10 15:00:00,84.92,85.69,84.67,84.92,71626.0,84.0578,84.8199,83.8103,84.0578,71626.0
2022-05-10 15:30:00,84.87,85.07,84.46,84.74,209254.0,84.0083,84.2062,83.6024,83.8796,209254.0
2022-05-11 09:30:00,84.93,86.15,83.53,85.78,82789.0,84.0677,85.2753,82.6819,84.909,82789.0
2022-05-11 10:00:00,85.77,87.3,85.29,87.15,80201.0,84.8991,86.4136,84.424,86.2651,80201.0
2022-05-11 10:30:00,87.03,87.13,86.01,86.3,25995.0,86.1463,86.2453,85.1367,85.4238,25995.0
2022-05-11 11:00:00,86.17,86.62,85.54,86.59,28553.0,85.2951,85.7405,84.6715,85.7108,28553.0
2022-05-11 11:30:00,86.55,87.12,86.32,86.48,28787.0,85.6712,86.2354,85.4435,85.6019,28787.0
2022-05-11 12:00:00,86.52,86.52,85.73,85.81,44760.0,85.6415,85.6415,84.8595,84.9387,44760.0
2022-05-11 12:30:00,85.81,86.67,85.8,86.31,64364.0,84.9387,85.79,84.9288,85.4336,64364.0
2022-05-11 13:00:00,86.31,86.44,85.3,85.3,73414.0,85.4336,85.5623,84.4339,84.4339,73414.0
2022-05-11 13:30:00,85.33,85.72,84.66,84.66,70154.0,84.4636,84.8496,83.8004,83.8004,70154.0
2022-05-11 14:00:00,84.7,85.71,84.7,85.24,110836.0,83.84,84.8397,83.84,84.3745,110836.0
2022-05-11 14:30:00,85.24,85.71,84.67,84.92,81406.0,84.3745,84.8397,83.8103,84.0578,81406.0
2022-05-11 15:00:00,84.92,85.03,84.07,84.28,119042.0,84.0578,84.1666,83.2164,83.4243,119042.0
2022-05-11 15:30:00,84.33,84.37,82.96,83.34,290328.0,83.4738,83.5133,82.1177,82.4938,290328.0
2022-05-12 09:30:00,82.92,82.95,81.07,81.49,39815.0,82.0781,82.1078,80.2469,80.6626,39815.0
2022-05-12 10:00:00,81.51,83.0,80.84,82.08,58346.0,80.6824,82.1573,80.0192,81.2466,58346.0
2022-05-12 10:30:00,82.11,82.3,80.91,81.87,41733.0,81.2763,81.4644,80.0885,81.0387,41733.0
2022-05-12 11:00:00,81.85,82.76,81.71,81.98,69162.0,81.0189,81.9197,80.8804,81.1476,69162.0
2022-05-12 11:30:00,82.03,82.04,80.27,80.34,34421.0,81.1971,81.207,79.455,79.5243,34421.0
2022-05-12 12:00:00,80.33,81.01,80.0,80.92,32275.0,79.5144,80.1875,79.1877,80.0984,32275.0
2022-05-12 12:30:00,80.88,81.47,80.67,80.82,45923.0,80.0588,80.6428,79.8509,79.9994,45923.0
2022-05-12 13:00:00,80.77,81.18,80.43,80.53,24825.0,79.9499,80.3557,79.6134,79.7123,24825.0
2022-05-12 13:30:00,80.47,80.66,79.52,79.68,50053.0,79.6529,79.841,78.7126,78.871,50053.0
2022-05-12 14:00:00,79.65,80.67,79.54,80.39,58754.0,78.8413,79.8509,78.7324,79.5738,58754.0
2022-05-12 14:30:00,80.28,80.37,79.85,80.28,40606.0,79.4649,79.554,79.0392,79.4649,40606.0
2022-05-12 15:00:00,80.29,80.34,79.29,79.36,203310.0,79.4748,79.5243,78.4849,78.5542,203310.0
2022-05-12 15:30:00,79.38,80.24,79.38,80.24,285990.0,78.574,79.4253,78.574,79.4253,285990.0
2022-05-13 09:30:00,81.4,83.39,81.4,82.51,67472.0,80.5735,82.5433,80.5735,81.6722,67472.0
2022-05-13 10:00:00,82.64,83.65,82.45,83.65,66587.0,81.8009,82.8007,81.6128,82.8007,66587.0
2022-05-13 10:30:00,83.66,84.15,83.26,83.59,59775.0,82.8106,83.2956,82.4146,82.7413,59775.0
2022-05-13 11:00:00,83.56,84.22,83.31,84.09,44095.0,82.7116,83.3649,82.4641,83.2362,44095.0
2022-05-13 11:30:00,84.03,84.08,83.57,83.77,27074.0,83.1768,83.2263,82.7215,82.9194,27074.0
2022-05-13 12:00:00,83.81,84.4,83.81,84.06,41372.0,82.959,83.543,82.959,83.2065,41372.0
2022-05-13 12:30:00,84.12,84.42,83.77,84.03,29794.0,83.2659,83.5628,82.9194,83.1768,29794.0
2022-05-13 13:00:00,84.03,84.22,83.32,83.76,34096.0,83.1768,83.3649,82.474,82.9095,34096.0
2022-05-13 13:30:00,83.77,83.81,82.94,83.04,31094.0,82.9194,82.959,82.0979,82.1969,31094.0
2022-05-13 14:00:00,83.05,83.16,82.67,82.85,52446.0,82.2067,82.3156,81.8306,82.0088,52446.0
2022-05-13 14:30:00,82.87,83.79,82.85,83.76,30190.0,82.0286,82.9392,82.0088,82.9095,30190.0
2022-05-13 15:00:00,83.73,83.99,83.68,83.91,49876.0,82.8798,83.1372,82.8304,83.058,49876.0
2022-05-13 15:30:00,83.92,83.96,83.18,83.63,245759.0,83.0679,83.1075,82.3354,82.7809,245759.0
2022-05-16 09:30:00,83.71,83.77,81.19,81.48,74468.0,82.86,82.9194,80.3656,80.6527,74468.0
2022-05-16 10:00:00,81.46,83.23,81.2,83.08,36713.0,80.6329,82.3849,80.3755,82.2364,36713.0
2022-05-16 10:30:00,82.98,82.99,81.48,81.53,36065.0,82.1375,82.1474,80.6527,80.7022,36065.0
2022-05-16 11:00:00,81.48,82.09,81.33,81.7,27469.0,80.6527,81.2565,80.5042,80.8705,27469.0
2022-05-16 11:30:00,81.72,82.23,81.32,82.16,13850.0,80.8903,81.3951,80.4943,81.3258,13850.0
2022-05-16 12:00:00,82.2,82.28,81.59,81.59,12489.0,81.3654,81.4446,80.7616,80.7616,12489.0
2022-05-16 12:30:00,81.6,81.72,81.17,81.37,14944.0,80.7715,80.8903,80.3458,80.5438,14944.0
2022-05-16 13:00:00,81.26,81.87,81.18,81.82,20493.0,80.4349,81.0387,80.3557,80.9892,20493.0
2022-05-16 13:30:00,81.8,82.05,81.68,82.02,19006.0,80.9694,81.2169,80.8507,81.1872,19006.0
2022-05-16 14:00:00,81.94,82.49,81.91,82.19,23636.0,81.108,81.6524,81.0783,81.3555,23636.0
2022-05-16 14:30:00,82.16,82.19,81.58,81.89,30140.0,81.3258,81.3555,80.7517,81.0585,30140.0
2022-05-16 15:00:00,81.97,82.05,81.41,81.66,35514.0,81.1377,81.2169,80.5834,80.8309,35514.0
2022-05-16 15:30:00,81.64,81.79,80.81,81.05,188656.0,80.8111,80.9595,79.9895,80.2271,188656.0
2022-05-17 09:30:00,83.68,84.15,82.87,83.88,75775.0,82.8304,83.2956,82.0286,83.0283,75775.0
2022-05-17 10:00:00,84.03,84.04,83.08,83.35,26470.0,83.1768,83.1867,82.2364,82.5037,26470.0
2022-05-17 10:30:00,83.32,83.39,82.76,82.96,55679.0,82.474,82.5433,81.9197,82.1177,55679.0
2022-05-17 11:00:00,82.98,83.54,82.91,83.52,31753.0,82.1375,82.6918,82.0682,82.672,31753.0
2022-05-17 11:30:00,83.56,83.78,83.51,83.57,26706.0,82.7116,82.9293,82.6621,82.7215,26706.0
2022-05-17 12:00:00,83.62,83.62,83.11,83.14,20801.0,82.771,82.771,82.2661,82.2958,20801.0
2022-05-17 12:30:00,83.13,83.34,82.86,83.01,25331.0,82.2859,82.4938,82.0187,82.1672,25331.0
2022-05-17 13:00:00,82.98,83.53,82.75,83.35,23009.0,82.1375,82.6819,81.9098,82.5037,23009.0
2022-05-17 13:30:00,83.37,83.49,82.81,82.9,21683.0,82.5235,82.6423,81.9692,82.0583,21683.0
2022-05-17 14:00:00,83.02,83.17,82.16,82.69,31625.0,82.1771,82.3255,81.3258,81.8504,31625.0
2022-05-17 14:30:00,82.66,83.25,82.43,83.05,30615.0,81.8207,82.4047,81.593,82.2067,30615.0
2022-05-17 15:00:00,83.09,83.36,83.07,83.2,48810.0,82.2463,82.5136,82.2265,82.3552,48810.0
2022-05-17 15:30:00,83.22,83.22,82.57,82.72,205256.0,82.375,82.375,81.7316,81.8801,205256.0
2022-05-18 09:30:00,81.37,82.45,81.23,81.95,39505.0,80.5438,81.6128,80.4052,81.1179,39505.0
2022-05-18 10:00:00,81.95,83.13,81.91,82.36,38073.0,81.1179,82.2859,81.0783,81.5238,38073.0
2022-05-18 10:30:00,82.15,82.53,81.58,81.84,30772.0,81.3159,81.692,80.7517,81.009,30772.0
2022-05-18 11:00:00,81.88,81.88,80.98,81.04,26734.0,81.0486,81.0486,80.1578,80.2172,26734.0
2022-05-18 11:30:00,81.03,81.03,80.35,80.39,40038.0,80.2073,80.2073,79.5342,79.5738,40038.0
2022-05-18 12:00:00,80.4,80.54,79.88,79.88,38375.0,79.5837,79.7222,79.0689,79.0689,38375.0
2022-05-18 12:30:00,79.84,80.37,79.66,80.32,37945.0,79.0293,79.554,78.8512,79.5045,37945.0
2022-05-18 13:00:00,80.3,80.35,79.15,79.38,58244.0,79.4847,79.5342,78.3463,78.574,58244.0
2022-05-18 13:30:00,79.38,79.73,78.46,78.75,77708.0,78.574,78.9205,77.6634,77.9504,77708.0
2022-05-18 14:00:00,78.76,79.07,78.55,78.88,33571.0,77.9603,78.2672,77.7524,78.0791,33571.0
2022-05-18 14:30:00,78.84,78.84,78.03,78.23,49006.0,78.0395,78.0395,77.2377,77.4357,49006.0
2022-05-18 15:00:00,78.21,78.39,78.05,78.32,52784.0,77.4159,77.5941,77.2575,77.5248,52784.0
2022-05-18 15:30:00,78.39,79.25,78.21,78.99,179339.0,77.5941,78.4453,77.4159,78.188,179339.0
2022-05-19 09:30:00,78.22,80.76,78.07,79.82,46108.0,77.4258,79.94,77.2773,79.0095,46108.0
2022-05-19 10:00:00,79.76,80.68,79.76,80.02,36420.0,78.9502,79.8608,78.9502,79.2075,36420.0
2022-05-19 10:30:00,80.02,80.78,79.88,80.36,43710.0,79.2075,79.9598,79.0689,79.5441,43710.0
2022-05-19 11:00:00,80.4,81.0,80.14,80.65,48505.0,79.5837,80.1776,79.3263,79.8311,48505.0
2022-05-19 11:30:00,80.72,81.48,80.48,81.33,25635.0,79.9004,80.6527,79.6628,80.5042,25635.0
2022-05-19 12:00:00,81.24,82.07,81.17,81.98,38756.0,80.4151,81.2367,80.3458,81.1476,38756.0
2022-05-19 12:30:00,82.0,82.36,81.59,82.31,56071.0,81.1674,81.5238,80.7616,81.4743,56071.0
2022-05-19 13:00:00,82.35,82.6,81.74,82.23,25261.0,81.5139,81.7613,80.9101,81.3951,25261.0
2022-05-19 13:30:00,82.26,83.45,82.24,83.27,37556.0,81.4248,82.6027,81.405,82.4245,37556.0
2022-05-19 14:00:00,83.22,83.41,82.69,83.06,55948.0,82.375,82.5631,81.8504,82.2166,55948.0
2022-05-19 14:30:00,83.01,83.36,82.57,83.26,43428.0,82.1672,82.5136,81.7316,82.4146,43428.0
2022-05-19 15:00:00,83.27,83.3,82.33,82.35,45758.0,82.4245,82.4542,81.4941,81.5139,45758.0
2022-05-19 15:30:00,82.36,82.58,81.96,82.26,232703.0,81.5238,81.7415,81.1278,81.4248,232703.0
2022-05-20 09:30:00,83.26,83.41,82.33,82.81,47789.0,82.4146,82.5631,81.4941,81.9692,47789.0
2022-05-20 10:00:00,82.79,82.79,81.86,82.43,18108.0,81.9494,81.9494,81.0288,81.593,18108.0
2022-05-20 10:30:00,82.4,82.76,81.38,81.45,19168.0,81.5633,81.9197,80.5537,80.623,19168.0
2022-05-20 11:00:00,81.42,81.63,81.01,81.29,19843.0,80.5933,80.8012,80.1875,80.4646,19843.0
2022-05-20 11:30:00,81.29,81.56,80.91,81.31,21602.0,80.4646,80.7319,80.0885,80.4844,21602.0
2022-05-20 12:00:00,81.25,81.34,80.69,80.96,11614.0,80.425,80.5141,79.8707,80.138,11614.0
2022-05-20 12:30:00,81.0,81.14,80.31,80.34,15483.0,80.1776,80.3161,79.4946,79.5243,15483.0
2022-05-20 13:00:00,80.31,80.34,79.84,79.87,21363.0,79.4946,79.5243,79.0293,79.059,21363.0
2022-05-20 13:30:00,79.92,80.56,79.92,80.4,25132.0,79.1085,79.742,79.1085,79.5837,25132.0
2022-05-20 14:00:00,80.43,80.44,79.78,79.88,27870.0,79.6134,79.6232,78.97,79.0689,27870.0
2022-05-20 14:30:00,79.83,80.05,79.22,79.37,112540.0,79.0194,79.2372,78.4156,78.5641,112540.0
2022-05-20 15:00:00,79.33,79.7,79.05,79.7,63503.0,78.5245,78.8908,78.2474,78.8908,63503.0
2022-05-20 15:30:00,79.75,80.69,79.51,80.69,143455.0,78.9403,79.8707,78.7027,79.8707,143455.0
2022-05-23 09:30:00,80.91,81.56,79.66,79.7,30660.0,80.0885,80.7319,78.8512,78.8908,30660.0
2022-05-23 10:00:00,79.61,81.5,79.56,81.45,37382.0,78.8017,80.6725,78.7522,80.623,37382.0
2022-05-23 10:30:00,81.59,81.88,80.61,81.11,44461.0,80.7616,81.0486,79.7915,80.2864,44461.0
2022-05-23 11:00:00,81.04,81.77,81.04,81.72,22064.0,80.2172,80.9397,80.2172,80.8903,22064.0
2022-05-23 11:30:00,81.74,82.08,81.67,81.93,19747.0,80.9101,81.2466,80.8408,81.0981,19747.0
2022-05-23 12:00:00,81.91,82.37,81.91,82.1,13727.0,81.0783,81.5337,81.0783,81.2664,13727.0
2022-05-23 12:30:00,82.06,82.08,81.82,82.0,9546.0,81.2268,81.2466,80.9892,81.1674,9546.0
2022-05-23 13:00:00,82.02,82.76,82.02,82.7,39338.0,81.1872,81.9197,81.1872,81.8603,39338.0
2022-05-23 13:30:00,82.68,82.96,82.6,82.9,40080.0,81.8405,82.1177,81.7613,82.0583,40080.0
2022-05-23 14:00:00,82.92,83.25,82.76,82.91,29516.0,82.0781,82.4047,81.9197,82.0682,29516.0
2022-05-23 14:30:00,82.91,83.05,82.45,82.51,30814.0,82.0682,82.2067,81.6128,81.6722,30814.0
2022-05-23 15:00:00,82.51,82.63,81.93,82.31,37301.0,81.6722,81.791,81.0981,81.4743,37301.0
2022-05-23 15:30:00,82.31,82.67,82.27,82.5,153383.0,81.4743,81.8306,81.4347,81.6623,153383.0
2022-05-24 09:30:00,81.34,81.8,81.15,81.31,45340.0,80.5141,80.9694,80.326,80.4844,45340.0
2022-05-24 10:00:00,81.32,81.33,79.93,80.44,48090.0,80.4943,80.5042,79.1184,79.6232,48090.0
2022-05-24 10:30:00,80.32,80.44,79.53,79.75,45306.0,79.5045,79.6232,78.7225,78.9403,45306.0
2022-05-24 11:00:00,79.74,80.08,79.5,80.02,41891.0,78.9304,79.2669,78.6928,79.2075,41891.0
2022-05-24 11:30:00,80.02,80.44,79.9,80.08,31965.0,79.2075,79.6232,79.0887,79.2669,31965.0
2022-05-24 12:00:00,79.98,80.69,79.91,80.0,20615.0,79.1679,79.8707,79.0986,79.1877,20615.0
2022-05-24 12:30:00,80.03,80.13,79.76,80.02,22693.0,79.2174,79.3164,78.9502,79.2075,22693.0
2022-05-24 13:00:00,79.94,80.13,79.64,80.13,33808.0,79.1283,79.3164,78.8314,79.3164,33808.0
2022-05-24 13:30:00,80.1,80.45,79.88,80.26,20550.0,79.2867,79.6331,79.0689,79.4451,20550.0
2022-05-24 14:00:00,80.37,80.78,80.04,80.66,18604.0,79.554,79.9598,79.2273,79.841,18604.0
2022-05-24 14:30:00,80.62,80.82,80.27,80.37,17633.0,79.8014,79.9994,79.455,79.554,17633.0
2022-05-24 15:00:00,80.37,80.45,79.99,80.33,48174.0,79.554,79.6331,79.1778,79.5144,48174.0
2022-05-24 15:30:00,80.45,81.08,80.33,80.82,210694.0,79.6331,80.2568,79.5144,79.9994,210694.0
2022-05-25 09:30:00,79.89,81.83,79.7,81.69,129700.0,79.0788,80.9991,78.8908,80.8606,129700.0
2022-05-25 10:00:00,81.69,82.7,81.3,82.7,22165.0,80.8606,81.8603,80.4745,81.8603,22165.0
2022-05-25 10:30:00,82.76,82.89,82.47,82.64,29067.0,81.9197,82.0484,81.6326,81.8009,29067.0
2022-05-25 11:00:00,82.61,82.7,81.98,82.08,27522.0,81.7712,81.8603,81.1476,81.2466,27522.0
2022-05-25 11:30:00,82.06,82.47,81.74,82.27,18546.0,81.2268,81.6326,80.9101,81.4347,18546.0
2022-05-25 12:00:00,82.28,82.48,81.98,82.19,24881.0,81.4446,81.6425,81.1476,81.3555,24881.0
2022-05-25 12:30:00,82.36,82.36,81.66,81.88,23567.0,81.5238,81.5238,80.8309,81.0486,23567.0
2022-05-25 13:00:00,81.9,81.93,81.65,81.81,17347.0,81.0684,81.0981,80.821,80.9793,17347.0
2022-05-25 13:30:00,81.87,82.07,81.5,81.74,17251.0,81.0387,81.2367,80.6725,80.9101,17251.0
2022-05-25 14:00:00,81.69,82.41,81.14,82.36,40810.0,80.8606,81.5732,80.3161,81.5238,40810.0
2022-05-25 14:30:00,82.39,82.67,82.18,82.62,30315.0,81.5535,81.8306,81.3456,81.7811,30315.0
2022-05-25 15:00:00,82.6,83.32,82.56,83.13,33221.0,81.7613,82.474,81.7217,82.2859,33221.0
2022-05-25 15:30:00,83.15,83.18,82.38,82.64,110776.0,82.3057,82.3354,81.5436,81.8009,110776.0
2022-05-26 09:30:00,83.42,85.49,83.42,85.07,32386.0,82.573,84.622,82.573,84.2062,32386.0
2022-05-26 10:00:00,85.15,86.19,84.84,85.73,49655.0,84.2854,85.3149,83.9786,84.8595,49655.0
2022-05-26 10:30:00,85.79,86.49,85.48,86.11,18087.0,84.9189,85.6118,84.6121,85.2357,18087.0
2022-05-26 11:00:00,86.09,86.51,86.09,86.4,23367.0,85.2159,85.6316,85.2159,85.5227,23367.0
2022-05-26 11:30:00,86.39,86.66,86.1,86.24,22524.0,85.5128,85.7801,85.2258,85.3644,22524.0
2022-05-26 12:00:00,86.23,87.03,86.11,86.96,23057.0,85.3545,86.1463,85.2357,86.077,23057.0
2022-05-26 12:30:00,86.99,87.15,86.81,87.11,23328.0,86.1067,86.2651,85.9286,86.2255,23328.0
2022-05-26 13:00:00,87.13,87.17,86.62,86.62,23452.0,86.2453,86.2849,85.7405,85.7405,23452.0
2022-05-26 13:30:00,86.66,86.99,86.65,86.96,19250.0,85.7801,86.1067,85.7702,86.077,19250.0
2022-05-26 14:00:00,86.95,86.95,86.74,86.79,12059.0,86.0672,86.0672,85.8593,85.9088,12059.0
2022-05-26 14:30:00,86.75,86.76,86.56,86.69,14180.0,85.8692,85.8791,85.6811,85.8098,14180.0
2022-05-26 15:00:00,86.72,86.75,86.31,86.41,21582.0,85.8395,85.8692,85.4336,85.5326,21582.0
2022-05-26 15:30:00,86.38,86.98,86.36,86.53,114411.0,85.5029,86.0968,85.4831,85.6514,114411.0
2022-05-27 09:30:00,87.16,89.81,87.16,89.52,61946.0,86.275,88.8981,86.275,88.6111,61946.0
2022-05-27 10:00:00,89.52,89.52,87.99,88.31,31759.0,88.6111,88.6111,87.0966,87.4133,31759.0
2022-05-27 10:30:00,88.37,88.57,87.98,88.01,30378.0,87.4727,87.6707,87.0867,87.1164,30378.0
2022-05-27 11:00:00,87.99,88.3,87.78,88.27,30452.0,87.0966,87.4034,86.8887,87.3737,30452.0
2022-05-27 11:30:00,88.25,88.56,88.18,88.37,22661.0,87.354,87.6608,87.2847,87.4727,22661.0
2022-05-27 12:00:00,88.42,88.52,88.17,88.17,12978.0,87.5222,87.6212,87.2748,87.2748,12978.0
2022-05-27 12:30:00,88.17,88.25,87.85,88.16,18711.0,87.2748,87.354,86.958,87.2649,18711.0
2022-05-27 13:00:00,88.12,88.12,87.73,87.8,16267.0,87.2253,87.2253,86.8392,86.9085,16267.0
2022-05-27 13:30:00,87.79,87.79,87.43,87.63,12277.0,86.8986,86.8986,86.5423,86.7402,12277.0
2022-05-27 14:00:00,87.61,87.9,87.6,87.69,20313.0,86.7204,87.0075,86.7106,86.7996,20313.0
2022-05-27 14:30:00,87.73,88.17,87.7,88.12,22224.0,86.8392,87.2748,86.8095,87.2253,22224.0
2022-05-27 15:00:00,88.12,88.35,88.09,88.29,30809.0,87.2253,87.4529,87.1956,87.3935,30809.0
2022-05-27 15:30:00,88.26,88.43,88.08,88.2,127033.0,87.3638,87.5321,87.1857,87.3045,127033.0
2022-05-31 09:30:00,88.46,88.46,86.9,87.45,40129.0,87.5618,87.5618,86.0177,86.5621,40129.0
2022-05-31 10:00:00,87.39,88.31,86.51,87.85,40393.0,86.5027,87.4133,85.6316,86.958,40393.0
2022-05-31 10:30:00,87.85,88.02,87.21,87.95,23693.0,86.958,87.1263,86.3245,87.057,23693.0
2022-05-31 11:00:00,87.89,88.2,87.5,87.79,23032.0,86.9976,87.3045,86.6116,86.8986,23032.0
2022-05-31 11:30:00,87.73,87.98,87.34,87.95,19220.0,86.8392,87.0867,86.4532,87.057,19220.0
2022-05-31 12:00:00,87.99,88.29,87.64,87.93,15633.0,87.0966,87.3935,86.7501,87.0372,15633.0
2022-05-31 12:30:00,87.95,88.39,87.88,88.2,18048.0,87.057,87.4925,86.9877,87.3045,18048.0
2022-05-31 13:00:00,88.17,88.3,87.91,88.02,14322.0,87.2748,87.4034,87.0174,87.1263,14322.0
2022-05-31 13:30:00,87.99,88.74,87.99,88.69,12736.0,87.0966,87.839,87.0966,87.7895,12736.0
2022-05-31 14:00:00,88.66,88.81,88.47,88.54,19384.0,87.7598,87.9083,87.5717,87.641,19384.0
2022-05-31 14:30:00,88.5,88.62,87.85,88.04,27055.0,87.6014,87.7202,86.958,87.1461,27055.0
2022-05-31 15:00:00,88.06,88.42,87.81,88.38,29773.0,87.1659,87.5222,86.9184,87.4826,29773.0
2022-05-31 15:30:00,88.39,88.84,88.23,88.38,178990.0,87.4925,87.938,87.3342,87.4826,178990.0
2022-06-01 09:30:00,88.38,89.31,87.7,87.84,22792.0,87.4826,88.4032,86.8095,86.9481,22792.0
2022-06-01 10:00:00,88.0,88.06,86.95,87.18,19122.0,87.1065,87.1659,86.0672,86.2948,19122.0
2022-06-01 10:30:00,87.17,88.12,87.02,88.08,47907.0,86.2849,87.2253,86.1364,87.1857,47907.0
2022-06-01 11:00:00,88.03,88.05,87.09,87.18,53143.0,87.1362,87.156,86.2057,86.2948,53143.0
2022-06-01 11:30:00,87.17,87.72,86.87,87.44,31613.0,86.2849,86.8293,85.988,86.5522,31613.0
2022-06-01 12:00:00,87.38,87.93,87.37,87.82,23708.0,86.4928,87.0372,86.4829,86.9283,23708.0
2022-06-01 12:30:00,87.76,88.46,87.76,88.31,24596.0,86.8689,87.5618,86.8689,87.4133,24596.0
2022-06-01 13:00:00,88.35,88.9,88.34,88.84,30387.0,87.4529,87.9974,87.443,87.938,30387.0
2022-06-01 13:30:00,88.84,89.29,88.78,89.18,46953.0,87.938,88.3834,87.8786,88.2745,46953.0
2022-06-01 14:00:00,89.22,89.82,89.12,89.77,43914.0,88.3141,88.908,88.2151,88.8585,43914.0
2022-06-01 14:30:00,89.77,89.8,89.08,89.19,46382.0,88.8585,88.8882,88.1755,88.2844,46382.0
2022-06-01 15:00:00,89.25,89.89,89.24,89.84,42066.0,88.3438,88.9773,88.3339,88.9278,42066.0
2022-06-01 15:30:00,89.81,90.09,88.91,88.94,182592.0,88.8981,89.1753,88.0072,88.0369,182592.0
2022-06-02 09:30:00,88.73,90.3,88.73,89.51,29666.0,87.8291,89.3831,87.8291,88.6012,29666.0
2022-06-02 10:00:00,89.5,90.46,89.49,89.69,17100.0,88.5913,89.5415,88.5814,88.7793,17100.0
2022-06-02 10:30:00,89.72,90.43,89.7,90.2,16728.0,88.809,89.5118,88.7892,89.2842,16728.0
2022-06-02 11:00:00,90.15,90.35,89.97,90.25,18600.0,89.2347,89.4326,89.0565,89.3336,18600.0
2022-06-02 11:30:00,90.22,90.31,89.91,90.01,14829.0,89.3039,89.393,88.9971,89.0961,14829.0
2022-06-02 12:00:00,90.02,90.48,89.86,90.48,10432.0,89.106,89.5613,88.9476,89.5613,10432.0
2022-06-02 12:30:00,90.48,90.83,90.37,90.67,12279.0,89.5613,89.9078,89.4524,89.7494,12279.0
2022-06-02 13:00:00,90.73,90.97,90.66,90.97,13034.0,89.8088,90.0463,89.7395,90.0463,13034.0
2022-06-02 13:30:00,90.87,91.0,90.71,90.88,9342.0,89.9473,90.076,89.789,89.9572,9342.0
2022-06-02 14:00:00,90.87,91.11,90.68,90.69,21158.0,89.9473,90.1849,89.7593,89.7692,21158.0
2022-06-02 14:30:00,90.79,90.93,90.51,90.51,14433.0,89.8682,90.0067,89.591,89.591,14433.0
2022-06-02 15:00:00,90.51,90.94,90.44,90.54,22431.0,89.591,90.0166,89.5217,89.6207,22431.0
2022-06-02 15:30:00,90.53,90.97,90.52,90.87,76776.0,89.6108,90.0463,89.6009,89.9473,76776.0
2022-06-03 09:30:00,89.7,90.52,89.42,90.49,27028.0,88.7892,89.6009,88.5121,89.5712,27028.0
2022-06-03 10:00:00,90.36,90.62,89.88,90.18,28777.0,89.4425,89.6999,88.9674,89.2644,28777.0
2022-06-03 10:30:00,90.12,90.57,89.85,90.42,22610.0,89.205,89.6504,88.9377,89.5019,22610.0
2022-06-03 11:00:00,90.28,90.62,90.01,90.59,45230.0,89.3633,89.6999,89.0961,89.6702,45230.0
2022-06-03 11:30:00,90.77,91.5,90.71,91.3,37951.0,89.8484,90.571,89.789,90.373,37951.0
2022-06-03 12:00:00,91.34,91.77,91.27,91.74,29053.0,90.4126,90.8382,90.3433,90.8085,29053.0
2022-06-03 12:30:00,91.82,92.52,91.72,92.29,50571.0,90.8877,91.5806,90.7887,91.3529,50571.0
2022-06-03 13:00:00,92.24,92.42,91.99,92.22,22321.0,91.3034,91.4816,91.056,91.2836,22321.0
2022-06-03 13:30:00,92.34,92.34,91.86,92.13,27994.0,91.4024,91.4024,90.9273,91.1946,27994.0
2022-06-03 14:00:00,92.13,92.6,91.98,92.6,80644.0,91.1946,91.6598,91.0461,91.6598,80644.0
2022-06-03 14:30:00,92.59,92.59,91.94,92.01,16713.0,91.6499,91.6499,91.0065,91.0758,16713.0
2022-06-03 15:00:00,92.04,92.18,91.82,92.16,16881.0,91.1055,91.244,90.8877,91.2243,16881.0
2022-06-03 15:30:00,92.16,92.32,91.83,92.2,112344.0,91.2243,91.3826,90.8976,91.2638,112344.0
2022-06-06 09:30:00,93.15,94.13,92.36,94.13,33821.0,92.2042,93.1742,91.4222,93.1742,33821.0
2022-06-06 10:00:00,94.27,95.09,94.12,94.42,32149.0,93.3128,94.1245,93.1643,93.4613,32149.0
2022-06-06 10:30:00,94.49,95.59,94.33,94.78,58234.0,93.5306,94.6194,93.3722,93.8176,58234.0
2022-06-06 11:00:00,94.89,95.35,94.48,95.16,37222.0,93.9265,94.3819,93.5207,94.1938,37222.0
2022-06-06 11:30:00,95.16,95.39,94.76,95.39,18055.0,94.1938,94.4215,93.7979,94.4215,18055.0
2022-06-06 12:00:00,95.3,95.3,94.57,94.8,59053.0,94.3324,94.3324,93.6098,93.8374,59053.0
2022-06-06 12:30:00,94.83,95.1,94.76,94.98,28490.0,93.8671,94.1344,93.7979,94.0156,28490.0
2022-06-06 13:00:00,95.0,95.05,94.43,94.6,39940.0,94.0354,94.0849,93.4712,93.6395,39940.0
2022-06-06 13:30:00,94.58,95.06,94.48,95.02,51606.0,93.6197,94.0948,93.5207,94.0552,51606.0
2022-06-06 14:00:00,95.06,95.07,94.45,94.66,41254.0,94.0948,94.1047,93.491,93.6989,41254.0
2022-06-06 14:30:00,94.69,95.15,94.65,95.05,46096.0,93.7286,94.1839,93.689,94.0849,46096.0
2022-06-06 15:00:00,95.04,95.22,94.95,95.14,34861.0,94.075,94.2532,93.9859,94.174,34861.0
2022-06-06 15:30:00,95.15,95.43,94.96,95.0,199443.0,94.1839,94.461,93.9958,94.0354,199443.0
2022-06-07 09:30:00,94.8,94.8,93.52,94.12,24923.0,93.8374,93.8374,92.5704,93.1643,24923.0
2022-06-07 10:00:00,93.92,94.54,93.65,94.42,29473.0,92.9664,93.5801,92.6991,93.4613,29473.0
2022-06-07 10:30:00,94.41,94.6,94.16,94.16,21945.0,93.4514,93.6395,93.2039,93.2039,21945.0
2022-06-07 11:00:00,94.11,94.29,93.73,93.79,15481.0,93.1545,93.3326,92.7783,92.8377,15481.0
2022-06-07 11:30:00,93.73,94.1,93.7,94.07,13114.0,92.7783,93.1446,92.7486,93.1149,13114.0
2022-06-07 12:00:00,94.11,94.28,93.87,94.01,9549.0,93.1545,93.3227,92.9169,93.0555,9549.0
2022-06-07 12:30:00,93.95,94.27,93.8,94.1,9598.0,92.9961,93.3128,92.8476,93.1446,9598.0
2022-06-07 13:00:00,94.15,94.28,93.77,93.81,10703.0,93.194,93.3227,92.8179,92.8575,10703.0
2022-06-07 13:30:00,93.86,93.87,93.29,93.31,12986.0,92.907,92.9169,92.3428,92.3626,12986.0
2022-06-07 14:00:00,93.27,93.77,93.24,93.69,17204.0,92.323,92.8179,92.2933,92.7387,17204.0
2022-06-07 14:30:00,93.68,93.8,93.44,93.75,13843.0,92.7288,92.8476,92.4913,92.7981,13843.0
2022-06-07 15:00:00,93.76,93.88,93.69,93.77,18379.0,92.808,92.9268,92.7387,92.8179,18379.0
2022-06-07 15:30:00,93.77,94.44,93.75,94.1,90791.0,92.8179,93.4811,92.7981,93.1446,90791.0
2022-06-08 09:30:00,93.11,93.95,92.3,93.27,29507.0,92.1646,92.9961,91.3628,92.323,29507.0
2022-06-08 10:00:00,93.2,93.78,93.07,93.23,11635.0,92.2537,92.8278,92.125,92.2834,11635.0
2022-06-08 10:30:00,93.14,93.66,93.14,93.32,16609.0,92.1943,92.709,92.1943,92.3725,16609.0
2022-06-08 11:00:00,93.31,93.69,93.15,93.54,18254.0,92.3626,92.7387,92.2042,92.5902,18254.0
2022-06-08 11:30:00,93.52,93.63,93.15,93.2,7432.0,92.5704,92.6793,92.2042,92.2537,7432.0
2022-06-08 12:00:00,93.14,93.34,92.85,92.95,7782.0,92.1943,92.3923,91.9072,92.0062,7782.0
2022-06-08 12:30:00,92.89,93.06,92.57,93.06,6410.0,91.9468,92.1151,91.6301,92.1151,6410.0
2022-06-08 13:00:00,93.08,93.27,92.93,93.03,5756.0,92.1349,92.323,91.9864,92.0854,5756.0
2022-06-08 13:30:00,93.03,93.05,92.63,92.92,5900.0,92.0854,92.1052,91.6895,91.9765,5900.0
2022-06-08 14:00:00,92.89,92.99,92.54,92.62,9321.0,91.9468,92.0458,91.6004,91.6796,9321.0
2022-06-08 14:30:00,92.67,92.85,92.48,92.65,7531.0,91.7291,91.9072,91.541,91.7093,7531.0
2022-06-08 15:00:00,92.61,92.77,92.43,92.69,10994.0,91.6697,91.8281,91.4915,91.7489,10994.0
2022-06-08 15:30:00,92.75,93.78,92.68,93.45,138778.0,91.8083,92.8278,91.739,92.5012,138778.0
2022-06-09 09:30:00,92.82,92.82,90.52,90.7,29296.0,91.8775,91.8775,89.6009,89.7791,29296.0
2022-06-09 10:00:00,90.8,92.1,90.74,92.03,12372.0,89.8781,91.1649,89.8187,91.0956,12372.0
2022-06-09 10:30:00,92.07,92.18,91.17,91.69,10092.0,91.1352,91.244,90.2443,90.759,10092.0
2022-06-09 11:00:00,91.71,91.75,91.4,91.53,5681.0,90.7788,90.8184,90.472,90.6006,5681.0
2022-06-09 11:30:00,91.46,92.02,91.46,91.84,9243.0,90.5314,91.0857,90.5314,90.9075,9243.0
2022-06-09 12:00:00,91.82,91.85,91.53,91.82,6176.0,90.8877,90.9174,90.6006,90.8877,6176.0
2022-06-09 12:30:00,91.76,91.88,91.64,91.88,7881.0,90.8283,90.9471,90.7095,90.9471,7881.0
2022-06-09 13:00:00,91.97,92.03,91.55,91.6,10265.0,91.0362,91.0956,90.6204,90.6699,10265.0
2022-06-09 13:30:00,91.52,91.95,91.51,91.88,5769.0,90.5907,91.0164,90.5809,90.9471,5769.0
2022-06-09 14:00:00,91.9,92.01,91.53,91.54,10433.0,90.9669,91.0758,90.6006,90.6105,10433.0
2022-06-09 14:30:00,91.52,91.53,91.01,91.02,10707.0,90.5907,90.6006,90.0859,90.0958,10707.0
2022-06-09 15:00:00,91.0,91.03,90.42,90.43,13748.0,90.076,90.1057,89.5019,89.5118,13748.0
2022-06-09 15:30:00,90.42,90.61,90.3,90.36,60276.0,89.5019,89.69,89.3831,89.4425,60276.0
2022-06-10 09:30:00,88.45,89.44,87.79,88.41,64646.0,87.5519,88.5319,86.8986,87.5123,64646.0
2022-06-10 10:00:00,88.3,88.32,86.92,86.92,30126.0,87.4034,87.4232,86.0375,86.0375,30126.0
2022-06-10 10:30:00,86.88,87.29,86.52,86.57,27881.0,85.9979,86.4037,85.6415,85.691,27881.0
2022-06-10 11:00:00,86.43,86.44,85.72,86.12,41937.0,85.5524,85.5623,84.8496,85.2456,41937.0
2022-06-10 11:30:00,86.18,86.18,85.37,85.78,40408.0,85.305,85.305,84.5032,84.909,40408.0
2022-06-10 12:00:00,85.7,86.31,85.7,85.9,30335.0,84.8298,85.4336,84.8298,85.0278,30335.0
2022-06-10 12:30:00,85.96,85.96,85.41,85.57,9758.0,85.0872,85.0872,84.5428,84.7012,9758.0
2022-06-10 13:00:00,85.54,85.74,85.45,85.73,8762.0,84.6715,84.8694,84.5824,84.8595,8762.0
2022-06-10 13:30:00,85.73,85.87,85.35,85.67,9932.0,84.8595,84.9981,84.4834,84.8001,9932.0
2022-06-10 14:00:00,85.66,85.83,85.34,85.42,19552.0,84.7902,84.9585,84.4735,84.5527,19552.0
2022-06-10 14:30:00,85.43,85.98,85.12,85.79,18134.0,84.5626,85.107,84.2557,84.9189,18134.0
2022-06-10 15:00:00,85.81,85.87,85.44,85.76,38235.0,84.9387,84.9981,84.5725,84.8892,38235.0
2022-06-10 15:30:00,85.78,85.78,84.67,84.77,173536.0,84.909,84.909,83.8103,83.9093,173536.0
2022-06-13 09:30:00,81.93,82.85,80.44,80.44,46226.0,81.0981,82.0088,79.6232,79.6232,46226.0
2022-06-13 10:00:00,80.22,80.57,78.8,78.8,46900.0,79.4055,79.7519,77.9999,77.9999,46900.0
2022-06-13 10:30:00,78.81,78.87,78.09,78.67,37934.0,78.0098,78.0692,77.2971,77.8712,37934.0
2022-06-13 11:00:00,78.66,79.89,78.6,79.58,21839.0,77.8613,79.0788,77.8019,78.772,21839.0
2022-06-13 11:30:00,79.56,80.03,79.47,79.81,65514.0,78.7522,79.2174,78.6631,78.9996,65514.0
2022-06-13 12:00:00,79.79,79.85,78.78,78.92,33971.0,78.9798,79.0392,77.9801,78.1187,33971.0
2022-06-13 12:30:00,78.83,79.68,78.82,78.93,43615.0,78.0296,78.871,78.0197,78.1286,43615.0
2022-06-13 13:00:00,78.93,78.99,78.81,78.98,18181.0,78.1286,78.188,78.0098,78.1781,18181.0
2022-06-13 13:30:00,78.94,79.57,78.84,79.57,19103.0,78.1385,78.7621,78.0395,78.7621,19103.0
2022-06-13 14:00:00,79.52,79.52,79.08,79.3,23125.0,78.7126,78.7126,78.2771,78.4948,23125.0
2022-06-13 14:30:00,79.28,79.76,79.11,79.43,27549.0,78.475,78.9502,78.3068,78.6235,27549.0
2022-06-13 15:00:00,79.38,79.59,78.97,79.04,44527.0,78.574,78.7819,78.1682,78.2375,44527.0
2022-06-13 15:30:00,79.0,79.0,78.25,78.79,235547.0,78.1979,78.1979,77.4555,77.99,235547.0
2022-06-14 09:30:00,79.26,79.77,78.08,79.16,70594.0,78.4552,78.9601,77.2872,78.3562,70594.0
2022-06-14 10:00:00,79.46,79.87,78.31,78.42,29048.0,78.6532,79.059,77.5149,77.6238,29048.0
2022-06-14 10:30:00,78.5,79.06,78.13,78.93,112426.0,77.7029,78.2573,77.3367,78.1286,112426.0
2022-06-14 11:00:00,78.95,79.26,78.42,78.92,14001.0,78.1484,78.4552,77.6238,78.1187,14001.0
2022-06-14 11:30:00,78.84,79.5,78.81,79.5,19781.0,78.0395,78.6928,78.0098,78.6928,19781.0
2022-06-14 12:00:00,79.5,79.59,79.13,79.22,17161.0,78.6928,78.7819,78.3266,78.4156,17161.0
2022-06-14 12:30:00,79.2,79.38,78.89,79.33,14317.0,78.3958,78.574,78.089,78.5245,14317.0
2022-06-14 13:00:00,79.39,79.84,79.12,79.63,19020.0,78.5839,79.0293,78.3167,78.8215,19020.0
2022-06-14 13:30:00,79.55,79.55,79.08,79.31,38879.0,78.7423,78.7423,78.2771,78.5047,38879.0
2022-06-14 14:00:00,79.32,79.68,79.16,79.47,18845.0,78.5146,78.871,78.3562,78.6631,18845.0
2022-06-14 14:30:00,79.47,79.6,78.92,79.16,32435.0,78.6631,78.7918,78.1187,78.3562,32435.0
2022-06-14 15:00:00,79.16,79.18,78.7,79.18,48856.0,78.3562,78.376,77.9009,78.376,48856.0
2022-06-14 15:30:00,79.15,79.67,79.14,79.38,109394.0,78.3463,78.8611,78.3364,78.574,109394.0
2022-06-15 09:30:00,81.01,82.52,80.44,82.15,37053.0,80.1875,81.6821,79.6232,81.3159,37053.0
2022-06-15 10:00:00,82.18,82.39,81.73,81.95,27594.0,81.3456,81.5535,80.9002,81.1179,27594.0
2022-06-15 10:30:00,81.92,81.97,81.3,81.42,18760.0,81.0882,81.1377,80.4745,80.5933,18760.0
2022-06-15 11:00:00,81.47,81.67,81.27,81.6,13381.0,80.6428,80.8408,80.4448,80.7715,13381.0
2022-06-15 11:30:00,81.55,81.81,81.51,81.78,11669.0,80.722,80.9793,80.6824,80.9496,11669.0
2022-06-15 12:00:00,81.77,82.15,81.68,81.95,8509.0,80.9397,81.3159,80.8507,81.1179,8509.0
2022-06-15 12:30:00,81.91,82.05,81.55,81.67,10324.0,81.0783,81.2169,80.722,80.8408,10324.0
2022-06-15 13:00:00,81.68,82.19,81.66,82.15,25934.0,80.8507,81.3555,80.8309,81.3159,25934.0
2022-06-15 13:30:00,82.04,82.6,82.0,82.56,33874.0,81.207,81.7613,81.1674,81.7217,33874.0
2022-06-15 14:00:00,82.86,82.92,81.76,82.08,39648.0,82.0187,82.0781,80.9298,81.2466,39648.0
2022-06-15 14:30:00,81.94,83.29,81.36,81.63,58615.0,81.108,82.4443,80.5339,80.8012,58615.0
2022-06-15 15:00:00,82.04,82.61,81.83,82.6,20122.0,81.207,81.7712,80.9991,81.7613,20122.0
2022-06-15 15:30:00,82.62,83.14,81.89,81.94,85379.0,81.7811,82.2958,81.0585,81.108,85379.0
2022-06-16 09:30:00,79.51,79.69,78.1,79.02,42010.0,78.7027,78.8809,77.307,78.2177,42010.0
2022-06-16 10:00:00,78.88,78.99,78.33,78.99,71756.0,78.0791,78.188,77.5347,78.188,71756.0
2022-06-16 10:30:00,78.95,78.95,77.95,78.05,63409.0,78.1484,78.1484,77.1585,77.2575,63409.0
2022-06-16 11:00:00,78.07,78.59,77.86,78.28,61498.0,77.2773,77.792,77.0694,77.4852,61498.0
2022-06-16 11:30:00,78.36,78.36,77.92,78.07,18171.0,77.5644,77.5644,77.1288,77.2773,18171.0
2022-06-16 12:00:00,78.11,78.12,77.33,77.56,18967.0,77.3169,77.3268,76.5448,76.7725,18967.0
2022-06-16 12:30:00,77.55,78.19,77.17,78.08,18430.0,76.7626,77.3961,76.3865,77.2872,18430.0
2022-06-16 13:00:00,78.1,78.29,77.82,78.2,19062.0,77.307,77.4951,77.0299,77.406,19062.0
2022-06-16 13:30:00,78.11,78.21,77.04,77.07,28742.0,77.3169,77.4159,76.2578,76.2875,28742.0
2022-06-16 14:00:00,77.07,77.07,76.7,76.74,45587.0,76.2875,76.2875,75.9212,75.9608,45587.0
2022-06-16 14:30:00,76.73,76.92,76.5,76.78,24260.0,75.9509,76.139,75.7233,76.0004,24260.0
2022-06-16 15:00:00,76.73,77.17,76.7,76.8,36686.0,75.9509,76.3865,75.9212,76.0202,36686.0
2022-06-16 15:30:00,76.75,76.78,76.09,76.31,194686.0,75.9707,76.0004,75.3174,75.5352,194686.0
2022-06-17 09:30:00,76.99,77.6,76.75,77.15,40204.0,76.2083,76.8121,75.9707,76.3667,40204.0
2022-06-17 10:00:00,77.04,77.13,75.31,75.4,36914.0,76.2578,76.3469,74.5453,74.6344,36914.0
2022-06-17 10:30:00,75.31,75.57,74.76,75.56,37488.0,74.5453,74.8027,74.0009,74.7928,37488.0
2022-06-17 11:00:00,75.41,76.27,75.21,75.85,23840.0,74.6443,75.4956,74.4464,75.0799,23840.0
2022-06-17 11:30:00,75.96,76.18,75.58,75.68,13353.0,75.1887,75.4065,74.8126,74.9116,13353.0
2022-06-17 12:00:00,75.64,76.23,75.45,76.05,13824.0,74.872,75.456,74.6839,75.2778,13824.0
2022-06-17 12:30:00,75.99,76.18,75.64,75.88,10831.0,75.2184,75.4065,74.872,75.1095,10831.0
2022-06-17 13:00:00,75.85,76.47,75.78,75.96,16041.0,75.0799,75.6936,75.0106,75.1887,16041.0
2022-06-17 13:30:00,75.97,76.06,75.53,75.69,19962.0,75.1986,75.2877,74.7631,74.9215,19962.0
2022-06-17 14:00:00,75.73,76.36,75.65,76.26,22983.0,74.9611,75.5847,74.8819,75.4857,22983.0
2022-06-17 14:30:00,76.23,76.6,76.05,76.14,29506.0,75.456,75.8222,75.2778,75.3669,29506.0
2022-06-17 15:00:00,76.17,76.39,75.66,76.32,26325.0,75.3966,75.6144,74.8918,75.5451,26325.0
2022-06-17 15:30:00,76.32,76.35,75.77,75.89,139958.0,75.5451,75.5748,75.0007,75.1194,139958.0
2022-06-21 09:30:00,76.9,77.31,75.18,76.46,40117.0,76.1192,76.525,74.4167,75.6837,40117.0
2022-06-21 10:00:00,76.72,77.2,76.39,77.05,23498.0,75.941,76.4161,75.6144,76.2677,23498.0
2022-06-21 10:30:00,77.05,77.55,76.82,77.36,24191.0,76.2677,76.7626,76.04,76.5745,24191.0
2022-06-21 11:00:00,77.35,77.35,76.78,77.08,10511.0,76.5646,76.5646,76.0004,76.2974,10511.0
2022-06-21 11:30:00,77.06,77.12,76.21,76.38,15316.0,76.2776,76.337,75.4362,75.6045,15316.0
2022-06-21 12:00:00,76.41,76.53,76.08,76.41,12123.0,75.6342,75.753,75.3075,75.6342,12123.0
2022-06-21 12:30:00,76.42,76.78,76.35,76.78,10581.0,75.6441,76.0004,75.5748,76.0004,10581.0
2022-06-21 13:00:00,76.74,76.74,76.32,76.47,9849.0,75.9608,75.9608,75.5451,75.6936,9849.0
2022-06-21 13:30:00,76.61,76.65,76.14,76.19,7994.0,75.8321,75.8717,75.3669,75.4164,7994.0
2022-06-21 14:00:00,76.2,76.21,75.71,75.78,10305.0,75.4263,75.4362,74.9413,75.0106,10305.0
2022-06-21 14:30:00,75.81,76.02,75.45,75.46,20464.0,75.0403,75.2481,74.6839,74.6938,20464.0
2022-06-21 15:00:00,75.46,75.79,75.41,75.72,23183.0,74.6938,75.0205,74.6443,74.9512,23183.0
2022-06-21 15:30:00,75.73,75.75,75.01,75.09,106586.0,74.9611,74.9809,74.2484,74.3276,106586.0
2022-06-22 09:30:00,74.0,74.74,72.71,73.06,61891.0,73.2486,73.9811,71.9717,72.3182,61891.0
2022-06-22 10:00:00,73.0,74.27,72.75,74.27,38831.0,72.2588,73.5159,72.0113,73.5159,38831.0
2022-06-22 10:30:00,74.45,75.04,74.42,74.43,15604.0,73.6941,74.2781,73.6644,73.6743,15604.0
2022-06-22 11:00:00,74.38,74.38,73.81,74.08,15080.0,73.6248,73.6248,73.0606,73.3278,15080.0
2022-06-22 11:30:00,74.22,74.34,73.52,73.52,10722.0,73.4664,73.5852,72.7735,72.7735,10722.0
2022-06-22 12:00:00,73.66,73.96,73.5,73.76,15566.0,72.9121,73.209,72.7537,73.0111,15566.0
2022-06-22 12:30:00,73.57,73.85,73.23,73.45,18663.0,72.823,73.1002,72.4865,72.7042,18663.0
2022-06-22 13:00:00,73.45,73.6,73.36,73.58,27368.0,72.7042,72.8527,72.6151,72.8329,27368.0
2022-06-22 13:30:00,73.51,73.52,73.19,73.44,45920.0,72.7636,72.7735,72.4469,72.6943,45920.0
2022-06-22 14:00:00,73.47,73.59,73.16,73.25,50132.0,72.724,72.8428,72.4172,72.5063,50132.0
2022-06-22 14:30:00,73.2,73.35,72.56,72.66,56972.0,72.4568,72.6052,71.8233,71.9222,56972.0
2022-06-22 15:00:00,72.66,72.71,72.31,72.47,43559.0,71.9222,71.9717,71.5758,71.7342,43559.0
2022-06-22 15:30:00,72.47,73.23,72.47,73.03,122564.0,71.7342,72.4865,71.7342,72.2885,122564.0
2022-06-23 09:30:00,73.6,73.98,70.63,71.46,53020.0,72.8527,73.2288,69.9129,70.7344,53020.0
2022-06-23 10:00:00,71.38,71.45,70.36,70.5,65671.0,70.6552,70.7245,69.6456,69.7842,65671.0
2022-06-23 10:30:00,70.51,71.2,70.28,71.05,79929.0,69.7941,70.4771,69.5664,70.3286,79929.0
2022-06-23 11:00:00,71.03,71.88,70.62,71.4,101852.0,70.3088,71.1502,69.903,70.675,101852.0
2022-06-23 11:30:00,71.41,71.48,70.77,70.79,39077.0,70.6849,70.7542,70.0514,70.0712,39077.0
2022-06-23 12:00:00,70.8,71.1,70.57,70.99,45606.0,70.0811,70.3781,69.8535,70.2692,45606.0
2022-06-23 12:30:00,70.97,71.0,70.2,70.24,46529.0,70.2494,70.2791,69.4872,69.5268,46529.0
2022-06-23 13:00:00,70.16,70.64,70.13,70.26,38403.0,69.4476,69.9228,69.4179,69.5466,38403.0
2022-06-23 13:30:00,70.27,70.57,70.14,70.35,84047.0,69.5565,69.8535,69.4278,69.6357,84047.0
2022-06-23 14:00:00,70.35,70.49,70.12,70.45,31755.0,69.6357,69.7743,69.408,69.7347,31755.0
2022-06-23 14:30:00,70.44,70.85,70.4,70.85,28791.0,69.7248,70.1306,69.6852,70.1306,28791.0
2022-06-23 15:00:00,70.87,71.23,70.77,71.14,40831.0,70.1504,70.5068,70.0514,70.4177,40831.0
2022-06-23 15:30:00,71.14,71.41,71.1,71.22,136470.0,70.4177,70.6849,70.3781,70.4969,136470.0
2022-06-24 09:30:00,72.38,74.71,71.79,74.7,69285.0,71.6451,73.9514,71.0611,73.9415,69285.0
2022-06-24 10:00:00,74.82,75.88,74.7,75.87,87361.0,74.0603,75.1095,73.9415,75.0997,87361.0
2022-06-24 10:30:00,75.8,76.16,75.6,75.92,29434.0,75.0304,75.3867,74.8324,75.1491,29434.0
2022-06-24 11:00:00,75.93,76.09,75.51,76.01,15282.0,75.159,75.3174,74.7433,75.2382,15282.0
2022-06-24 11:30:00,76.0,76.04,75.75,75.92,12162.0,75.2283,75.2679,74.9809,75.1491,12162.0
2022-06-24 12:00:00,75.87,75.9,75.54,75.65,10612.0,75.0997,75.1293,74.773,74.8819,10612.0
2022-06-24 12:30:00,75.67,75.88,75.62,75.67,15916.0,74.9017,75.1095,74.8522,74.9017,15916.0
2022-06-24 13:00:00,75.7,76.04,75.47,75.47,14050.0,74.9314,75.2679,74.7037,74.7037,14050.0
2022-06-24 13:30:00,75.42,75.61,75.33,75.34,20510.0,74.6542,74.8423,74.5651,74.575,20510.0
2022-06-24 14:00:00,75.36,75.54,75.31,75.4,20239.0,74.5948,74.773,74.5453,74.6344,20239.0
2022-06-24 14:30:00,75.4,75.42,75.18,75.38,26104.0,74.6344,74.6542,74.4167,74.6146,26104.0
2022-06-24 15:00:00,75.37,75.59,75.29,75.48,26845.0,74.6047,74.8225,74.5255,74.7136,26845.0
2022-06-24 15:30:00,75.47,76.31,75.43,76.31,172024.0,74.7037,75.5352,74.6641,75.5352,172024.0
2022-06-27 09:30:00,75.97,77.15,75.5,77.06,47915.0,75.1986,76.3667,74.7334,76.2776,47915.0
2022-06-27 10:00:00,76.97,77.6,76.37,76.37,34649.0,76.1885,76.8121,75.5946,75.5946,34649.0
2022-06-27 10:30:00,76.36,77.58,76.36,77.48,17932.0,75.5847,76.7923,75.5847,76.6933,17932.0
2022-06-27 11:00:00,77.54,77.68,77.29,77.56,16692.0,76.7527,76.8913,76.5052,76.7725,16692.0
2022-06-27 11:30:00,77.52,77.52,77.15,77.24,8545.0,76.7329,76.7329,76.3667,76.4557,8545.0
2022-06-27 12:00:00,77.29,77.46,76.92,76.96,11001.0,76.5052,76.6735,76.139,76.1786,11001.0
2022-06-27 12:30:00,76.96,77.46,76.84,77.46,25382.0,76.1786,76.6735,76.0598,76.6735,25382.0
2022-06-27 13:00:00,77.4,77.4,77.06,77.17,12329.0,76.6141,76.6141,76.2776,76.3865,12329.0
2022-06-27 13:30:00,77.12,77.15,76.8,76.9,17469.0,76.337,76.3667,76.0202,76.1192,17469.0
2022-06-27 14:00:00,76.87,77.24,76.76,76.92,15278.0,76.0895,76.4557,75.9806,76.139,15278.0
2022-06-27 14:30:00,76.91,77.21,76.88,77.03,15553.0,76.1291,76.426,76.0994,76.2479,15553.0
2022-06-27 15:00:00,77.01,77.41,76.82,77.31,20630.0,76.2281,76.624,76.04,76.525,20630.0
2022-06-27 15:30:00,77.28,77.45,77.05,77.23,102904.0,76.4953,76.6636,76.2677,76.4458,102904.0
2022-06-28 09:30:00,78.55,80.62,78.06,79.9,70841.0,77.7524,79.8014,77.2674,79.0887,70841.0
2022-06-28 10:00:00,79.7,80.12,79.03,79.55,47431.0,78.8908,79.3065,78.2276,78.7423,47431.0
2022-06-28 10:30:00,79.36,79.44,78.59,79.03,23765.0,78.5542,78.6334,77.792,78.2276,23765.0
2022-06-28 11:00:00,78.92,79.03,77.67,77.67,26313.0,78.1187,78.2276,76.8814,76.8814,26313.0
2022-06-28 11:30:00,77.62,77.87,77.14,77.27,10349.0,76.8319,77.0793,76.3568,76.4854,10349.0
2022-06-28 12:00:00,77.19,77.21,76.78,77.13,8457.0,76.4062,76.426,76.0004,76.3469,8457.0
2022-06-28 12:30:00,77.15,77.45,76.93,77.08,9731.0,76.3667,76.6636,76.1489,76.2974,9731.0
2022-06-28 13:00:00,77.12,77.12,76.5,76.8,11259.0,76.337,76.337,75.7233,76.0202,11259.0
2022-06-28 13:30:00,76.77,76.9,76.35,76.39,9126.0,75.9905,76.1192,75.5748,75.6144,9126.0
2022-06-28 14:00:00,76.34,76.6,76.07,76.13,18680.0,75.5649,75.8222,75.2976,75.357,18680.0
2022-06-28 14:30:00,76.11,76.17,75.91,76.0,19883.0,75.3372,75.3966,75.1392,75.2283,19883.0
2022-06-28 15:00:00,76.02,76.35,75.94,76.17,21882.0,75.2481,75.5748,75.1689,75.3966,21882.0
2022-06-28 15:30:00,76.14,76.24,75.61,75.64,96435.0,75.3669,75.4659,74.8423,74.872,96435.0
2022-06-29 09:30:00,75.69,75.94,74.37,74.41,56204.0,74.9215,75.1689,73.6149,73.6545,56204.0
2022-06-29 10:00:00,74.42,74.53,72.93,73.86,63581.0,73.6644,73.7733,72.1895,73.1101,63581.0
2022-06-29 10:30:00,73.87,74.12,73.42,73.65,46311.0,73.12,73.3674,72.6745,72.9022,46311.0
2022-06-29 11:00:00,73.7,74.39,73.59,74.23,22704.0,72.9517,73.6347,72.8428,73.4763,22704.0
2022-06-29 11:30:00,74.17,74.69,74.1,74.62,11206.0,73.4169,73.9316,73.3476,73.8623,11206.0
2022-06-29 12:00:00,74.71,74.78,74.19,74.19,10713.0,73.9514,74.0207,73.4367,73.4367,10713.0
2022-06-29 12:30:00,74.24,74.58,74.18,74.53,28868.0,73.4862,73.8227,73.4268,73.7733,28868.0
2022-06-29 13:00:00,74.5,74.69,74.38,74.54,14971.0,73.7436,73.9316,73.6248,73.7832,14971.0
2022-06-29 13:30:00,74.53,74.82,74.41,74.8,16298.0,73.7733,74.0603,73.6545,74.0405,16298.0
2022-06-29 14:00:00,74.8,75.1,74.68,74.89,38864.0,74.0405,74.3375,73.9217,74.1296,38864.0
2022-06-29 14:30:00,74.89,75.0,74.73,74.74,43602.0,74.1296,74.2385,73.9712,73.9811,43602.0
2022-06-29 15:00:00,74.79,75.38,74.64,75.33,28118.0,74.0306,74.6146,73.8821,74.5651,28118.0
2022-06-29 15:30:00,75.33,75.35,74.98,75.27,165669.0,74.5651,74.5849,74.2187,74.5057,165669.0
2022-06-30 09:30:00,73.8,74.22,72.46,72.93,107664.0,73.0507,73.4664,71.7243,72.1895,107664.0
2022-06-30 10:00:00,72.91,72.91,71.98,72.43,29645.0,72.1697,72.1697,71.2491,71.6946,29645.0
2022-06-30 10:30:00,72.41,72.9,72.05,72.68,51198.0,71.6748,72.1598,71.3184,71.942,51198.0
2022-06-30 11:00:00,72.7,73.95,72.54,73.84,32129.0,71.9618,73.1991,71.8035,73.0903,32129.0
2022-06-30 11:30:00,73.81,74.35,73.53,74.35,13623.0,73.0606,73.5951,72.7834,73.5951,13623.0
2022-06-30 12:00:00,74.42,74.84,74.01,74.78,18622.0,73.6644,74.0801,73.2585,74.0207,18622.0
2022-06-30 12:30:00,74.8,75.01,74.57,74.81,16059.0,74.0405,74.2484,73.8129,74.0504,16059.0
2022-06-30 13:00:00,74.83,74.92,74.46,74.92,14885.0,74.0702,74.1593,73.704,74.1593,14885.0
2022-06-30 13:30:00,74.93,75.43,74.93,75.14,21045.0,74.1692,74.6641,74.1692,74.3771,21045.0
2022-06-30 14:00:00,75.16,75.17,74.6,74.8,19247.0,74.3969,74.4068,73.8425,74.0405,19247.0
2022-06-30 14:30:00,74.77,74.79,74.17,74.17,18420.0,74.0108,74.0306,73.4169,73.4169,18420.0
2022-06-30 15:00:00,74.18,74.2,73.7,74.0,21758.0,73.4268,73.4466,72.9517,73.2486,21758.0
2022-06-30 15:30:00,73.96,74.28,73.64,73.91,101390.0,73.209,73.5258,72.8923,73.1596,101390.0
2022-07-01 09:30:00,73.63,75.64,73.44,74.73,44114.0,72.8824,74.872,72.6943,73.9712,44114.0
2022-07-01 10:00:00,74.92,75.34,74.39,74.43,19939.0,74.1593,74.575,73.6347,73.6743,19939.0
2022-07-01 10:30:00,74.46,74.49,73.54,74.01,13351.0,73.704,73.7337,72.7933,73.2585,13351.0
2022-07-01 11:00:00,73.94,74.9,73.94,74.38,8296.0,73.1892,74.1395,73.1892,73.6248,8296.0
2022-07-01 11:30:00,74.48,74.56,74.05,74.21,11265.0,73.7238,73.803,73.2981,73.4565,11265.0
2022-07-01 12:00:00,74.19,74.64,74.09,74.56,5676.0,73.4367,73.8821,73.3377,73.803,5676.0
2022-07-01 12:30:00,74.58,74.67,74.16,74.29,6408.0,73.8227,73.9118,73.407,73.5357,6408.0
2022-07-01 13:00:00,74.18,74.43,74.11,74.42,10730.0,73.4268,73.6743,73.3575,73.6644,10730.0
2022-07-01 13:30:00,74.47,74.5,74.23,74.43,24175.0,73.7139,73.7436,73.4763,73.6743,24175.0
2022-07-01 14:00:00,74.44,74.75,74.28,74.61,15275.0,73.6842,73.991,73.5258,73.8524,15275.0
2022-07-01 14:30:00,74.65,74.82,74.64,74.71,20300.0,73.892,74.0603,73.8821,73.9514,20300.0
2022-07-01 15:00:00,74.75,74.81,74.51,74.72,31087.0,73.991,74.0504,73.7535,73.9613,31087.0
2022-07-01 15:30:00,74.75,75.29,74.75,75.17,106720.0,73.991,74.5255,73.991,74.4068,106720.0
2022-07-05 09:30:00,73.07,73.57,72.34,72.7,23121.0,72.3281,72.823,71.6055,71.9618,23121.0
2022-07-05 10:00:00,72.63,73.0,72.05,72.74,28991.0,71.8925,72.2588,71.3184,72.0014,28991.0
2022-07-05 10:30:00,72.76,73.74,72.75,73.28,7526.0,72.0212,72.9913,72.0113,72.5359,7526.0
2022-07-05 11:00:00,73.28,73.5,73.08,73.32,12559.0,72.5359,72.7537,72.338,72.5755,12559.0
2022-07-05 11:30:00,73.33,74.01,73.27,74.01,5607.0,72.5854,73.2585,72.5261,73.2585,5607.0
2022-07-05 12:00:00,73.98,74.79,73.98,74.68,17390.0,73.2288,74.0306,73.2288,73.9217,17390.0
2022-07-05 12:30:00,74.62,74.77,74.17,74.42,9387.0,73.8623,74.0108,73.4169,73.6644,9387.0
2022-07-05 13:00:00,74.41,74.99,74.39,74.97,9534.0,73.6545,74.2286,73.6347,74.2088,9534.0
2022-07-05 13:30:00,74.93,75.28,74.81,75.08,18051.0,74.1692,74.5156,74.0504,74.3177,18051.0
2022-07-05 14:00:00,75.05,75.18,74.84,75.06,13835.0,74.288,74.4167,74.0801,74.2979,13835.0
2022-07-05 14:30:00,75.06,75.2,74.62,74.62,8859.0,74.2979,74.4365,73.8623,73.8623,8859.0
2022-07-05 15:00:00,74.63,75.24,74.57,75.18,14713.0,73.8722,74.476,73.8129,74.4167,14713.0
2022-07-05 15:30:00,75.31,75.31,75.06,75.15,82636.0,74.5453,74.5453,74.2979,74.387,82636.0
2022-07-06 09:30:00,74.98,75.48,73.49,73.55,28400.0,74.2187,74.7136,72.7438,72.8032,28400.0
2022-07-06 10:00:00,73.5,73.67,72.46,72.7,27332.0,72.7537,72.922,71.7243,71.9618,27332.0
2022-07-06 10:30:00,72.77,72.79,72.23,72.49,25275.0,72.0311,72.0509,71.4966,71.754,25275.0
2022-07-06 11:00:00,72.38,72.4,71.99,72.11,18979.0,71.6451,71.6649,71.259,71.3778,18979.0
2022-07-06 11:30:00,72.09,72.23,71.78,72.05,9479.0,71.358,71.4966,71.0512,71.3184,9479.0
2022-07-06 12:00:00,72.02,72.18,71.9,71.96,22611.0,71.2887,71.4471,71.17,71.2294,22611.0
2022-07-06 12:30:00,71.93,72.19,71.66,72.11,33172.0,71.1997,71.457,70.9324,71.3778,33172.0
2022-07-06 13:00:00,72.21,72.81,72.18,72.44,21741.0,71.4768,72.0707,71.4471,71.7045,21741.0
2022-07-06 13:30:00,72.41,72.84,72.38,72.77,22889.0,71.6748,72.1004,71.6451,72.0311,22889.0
2022-07-06 14:00:00,72.77,72.94,72.37,72.76,23740.0,72.0311,72.1994,71.6352,72.0212,23740.0
2022-07-06 14:30:00,72.85,73.25,72.76,72.94,24750.0,72.1103,72.5063,72.0212,72.1994,24750.0
2022-07-06 15:00:00,73.02,73.33,72.87,73.31,23687.0,72.2786,72.5854,72.1301,72.5656,23687.0
2022-07-06 15:30:00,73.29,73.56,72.85,73.18,102959.0,72.5458,72.8131,72.1103,72.437,102959.0
2022-07-07 09:30:00,73.99,76.17,73.99,75.28,33689.0,73.2387,75.3966,73.2387,74.5156,33689.0
2022-07-07 10:00:00,75.12,75.14,74.02,74.43,16570.0,74.3573,74.3771,73.2684,73.6743,16570.0
2022-07-07 10:30:00,74.48,75.08,74.41,74.81,10684.0,73.7238,74.3177,73.6545,74.0504,10684.0
2022-07-07 11:00:00,74.87,75.14,74.54,74.8,13361.0,74.1098,74.3771,73.7832,74.0405,13361.0
2022-07-07 11:30:00,74.79,74.97,74.58,74.67,8263.0,74.0306,74.2088,73.8227,73.9118,8263.0
2022-07-07 12:00:00,74.67,74.92,74.62,74.78,12435.0,73.9118,74.1593,73.8623,74.0207,12435.0
2022-07-07 12:30:00,74.8,74.96,74.73,74.76,10712.0,74.0405,74.1989,73.9712,74.0009,10712.0
2022-07-07 13:00:00,74.72,74.8,74.51,74.66,8441.0,73.9613,74.0405,73.7535,73.9019,8441.0
2022-07-07 13:30:00,74.62,75.03,74.62,75.01,9551.0,73.8623,74.2682,73.8623,74.2484,9551.0
2022-07-07 14:00:00,75.04,75.27,75.02,75.22,15125.0,74.2781,74.5057,74.2583,74.4563,15125.0
2022-07-07 14:30:00,75.23,75.46,75.09,75.42,11522.0,74.4661,74.6938,74.3276,74.6542,11522.0
2022-07-07 15:00:00,75.42,75.64,75.24,75.25,18051.0,74.6542,74.872,74.476,74.4859,18051.0
2022-07-07 15:30:00,75.18,75.27,74.7,74.81,74757.0,74.4167,74.5057,73.9415,74.0504,74757.0
2022-07-08 09:30:00,74.81,74.81,73.49,73.49,23138.0,74.0504,74.0504,72.7438,72.7438,23138.0
2022-07-08 10:00:00,73.45,74.71,72.97,74.64,31389.0,72.7042,73.9514,72.2291,73.8821,31389.0
2022-07-08 10:30:00,74.7,75.22,74.69,74.99,13426.0,73.9415,74.4563,73.9316,74.2286,13426.0
2022-07-08 11:00:00,75.01,75.43,74.93,75.31,12194.0,74.2484,74.6641,74.1692,74.5453,12194.0
2022-07-08 11:30:00,75.27,75.3,74.7,75.15,30836.0,74.5057,74.5354,73.9415,74.387,30836.0
2022-07-08 12:00:00,75.13,75.13,74.13,74.13,5782.0,74.3672,74.3672,73.3773,73.3773,5782.0
2022-07-08 12:30:00,74.14,74.3,74.0,74.07,5774.0,73.3872,73.5456,73.2486,73.3179,5774.0
2022-07-08 13:00:00,73.97,74.3,73.87,74.3,3898.0,73.2189,73.5456,73.12,73.5456,3898.0
2022-07-08 13:30:00,74.26,74.62,74.2,74.33,7132.0,73.506,73.8623,73.4466,73.5753,7132.0
2022-07-08 14:00:00,74.43,74.77,74.36,74.77,6885.0,73.6743,74.0108,73.605,74.0108,6885.0
2022-07-08 14:30:00,74.78,74.86,74.5,74.66,10182.0,74.0207,74.0999,73.7436,73.9019,10182.0
2022-07-08 15:00:00,74.62,74.78,74.54,74.65,12557.0,73.8623,74.0207,73.7832,73.892,12557.0
2022-07-08 15:30:00,74.64,74.7,74.3,74.4,61724.0,73.8821,73.9415,73.5456,73.6446,61724.0
2022-07-11 09:30:00,74.1,74.54,72.0,73.15,55707.0,73.3476,73.7832,71.2689,72.4073,55707.0
2022-07-11 10:00:00,72.96,73.37,72.8,73.04,24237.0,72.2192,72.625,72.0608,72.2984,24237.0
2022-07-11 10:30:00,72.96,73.7,72.82,73.44,54710.0,72.2192,72.9517,72.0806,72.6943,54710.0
2022-07-11 11:00:00,73.32,73.8,73.27,73.8,16232.0,72.5755,73.0507,72.5261,73.0507,16232.0
2022-07-11 11:30:00,73.9,73.96,73.49,73.53,25493.0,73.1497,73.209,72.7438,72.7834,25493.0
2022-07-11 12:00:00,73.51,73.85,73.24,73.78,18784.0,72.7636,73.1002,72.4964,73.0309,18784.0
2022-07-11 12:30:00,73.76,73.9,73.69,73.86,6919.0,73.0111,73.1497,72.9418,73.1101,6919.0
2022-07-11 13:00:00,73.9,74.21,73.9,73.97,18683.0,73.1497,73.4565,73.1497,73.2189,18683.0
2022-07-11 13:30:00,74.01,74.77,74.0,74.65,35896.0,73.2585,74.0108,73.2486,73.892,35896.0
2022-07-11 14:00:00,74.66,74.66,74.1,74.26,41068.0,73.9019,73.9019,73.3476,73.506,41068.0
2022-07-11 14:30:00,74.27,74.3,73.98,74.02,40561.0,73.5159,73.5456,73.2288,73.2684,40561.0
2022-07-11 15:00:00,74.01,74.2,73.83,74.2,21830.0,73.2585,73.4466,73.0804,73.4466,21830.0
2022-07-11 15:30:00,74.17,74.28,73.88,74.15,82314.0,73.4169,73.5258,73.1299,73.3971,82314.0
2022-07-12 09:30:00,73.88,76.04,73.88,75.1,21081.0,73.1299,75.2679,73.1299,74.3375,21081.0
2022-07-12 10:00:00,75.08,75.81,74.61,75.2,12710.0,74.3177,75.0403,73.8524,74.4365,12710.0
2022-07-12 10:30:00,75.19,75.32,74.73,75.17,11834.0,74.4266,74.5552,73.9712,74.4068,11834.0
2022-07-12 11:00:00,75.18,75.27,74.64,74.92,24638.0,74.4167,74.5057,73.8821,74.1593,24638.0
2022-07-12 11:30:00,74.98,75.42,74.94,75.13,13918.0,74.2187,74.6542,74.1791,74.3672,13918.0
2022-07-12 12:00:00,75.08,75.26,74.89,75.24,6773.0,74.3177,74.4958,74.1296,74.476,6773.0
2022-07-12 12:30:00,75.17,75.26,75.05,75.23,6536.0,74.4068,74.4958,74.288,74.4661,6536.0
2022-07-12 13:00:00,75.24,75.32,74.95,74.95,5825.0,74.476,74.5552,74.189,74.189,5825.0
2022-07-12 13:30:00,74.97,75.2,74.88,75.15,6664.0,74.2088,74.4365,74.1197,74.387,6664.0
2022-07-12 14:00:00,75.16,75.27,74.91,75.16,8776.0,74.3969,74.5057,74.1494,74.3969,8776.0
2022-07-12 14:30:00,75.13,75.14,74.66,74.66,9704.0,74.3672,74.3771,73.9019,73.9019,9704.0
2022-07-12 15:00:00,74.64,74.67,74.22,74.22,17819.0,73.8821,73.9118,73.4664,73.4664,17819.0
2022-07-12 15:30:00,74.24,74.48,74.04,74.28,40733.0,73.4862,73.7238,73.2882,73.5258,40733.0
2022-07-13 09:30:00,72.46,73.61,72.12,73.26,25709.0,71.7243,72.8626,71.3877,72.5162,25709.0
2022-07-13 10:00:00,73.05,73.25,72.33,72.93,23444.0,72.3083,72.5063,71.5956,72.1895,23444.0
2022-07-13 10:30:00,72.84,73.61,72.84,73.44,26157.0,72.1004,72.8626,72.1004,72.6943,26157.0
2022-07-13 11:00:00,73.44,73.75,73.18,73.22,18175.0,72.6943,73.0012,72.437,72.4766,18175.0
2022-07-13 11:30:00,73.22,73.46,73.04,73.28,15206.0,72.4766,72.7141,72.2984,72.5359,15206.0
2022-07-13 12:00:00,73.24,73.55,73.24,73.55,17605.0,72.4964,72.8032,72.4964,72.8032,17605.0
2022-07-13 12:30:00,73.5,73.88,73.42,73.84,14228.0,72.7537,73.1299,72.6745,73.0903,14228.0
2022-07-13 13:00:00,73.84,74.19,73.82,74.09,12876.0,73.0903,73.4367,73.0705,73.3377,12876.0
2022-07-13 13:30:00,74.05,74.31,74.01,74.29,11351.0,73.2981,73.5555,73.2585,73.5357,11351.0
2022-07-13 14:00:00,74.25,74.48,73.89,74.48,9968.0,73.4961,73.7238,73.1398,73.7238,9968.0
2022-07-13 14:30:00,74.51,74.87,74.51,74.87,12530.0,73.7535,74.1098,73.7535,74.1098,12530.0
2022-07-13 15:00:00,74.9,75.09,74.76,74.85,10443.0,74.1395,74.3276,74.0009,74.09,10443.0
2022-07-13 15:30:00,74.82,74.85,74.5,74.65,55868.0,74.0603,74.09,73.7436,73.892,55868.0
2022-07-14 09:30:00,73.35,74.2,72.86,73.77,44534.0,72.6052,73.4466,72.1202,73.021,44534.0
2022-07-14 10:00:00,73.73,73.73,72.55,73.0,27239.0,72.9814,72.9814,71.8134,72.2588,27239.0
2022-07-14 10:30:00,72.98,73.06,72.54,72.92,12036.0,72.239,72.3182,71.8035,72.1796,12036.0
2022-07-14 11:00:00,73.0,73.09,72.7,72.96,14692.0,72.2588,72.3479,71.9618,72.2192,14692.0
2022-07-14 11:30:00,72.98,73.53,72.63,73.34,14091.0,72.239,72.7834,71.8925,72.5953,14091.0
2022-07-14 12:00:00,73.38,73.58,73.17,73.2,14259.0,72.6349,72.8329,72.4271,72.4568,14259.0
2022-07-14 12:30:00,73.18,73.23,72.81,73.15,13769.0,72.437,72.4865,72.0707,72.4073,13769.0
2022-07-14 13:00:00,73.14,73.53,73.04,73.42,6946.0,72.3974,72.7834,72.2984,72.6745,6946.0
2022-07-14 13:30:00,73.33,73.62,73.2,73.6,8470.0,72.5854,72.8725,72.4568,72.8527,8470.0
2022-07-14 14:00:00,73.67,73.92,73.61,73.92,9047.0,72.922,73.1695,72.8626,73.1695,9047.0
2022-07-14 14:30:00,73.87,74.04,73.65,73.81,13986.0,73.12,73.2882,72.9022,73.0606,13986.0
2022-07-14 15:00:00,73.77,73.85,73.52,73.8,19584.0,73.021,73.1002,72.7735,73.0507,19584.0
2022-07-14 15:30:00,73.84,73.9,73.54,73.75,66626.0,73.0903,73.1497,72.7933,73.0012,66626.0
2022-07-15 09:30:00,75.02,75.34,74.1,74.18,107554.0,74.2583,74.575,73.3476,73.4268,107554.0
2022-07-15 10:00:00,74.22,75.59,74.21,75.52,30641.0,73.4664,74.8225,73.4565,74.7532,30641.0
2022-07-15 10:30:00,75.67,75.68,74.89,74.97,20786.0,74.9017,74.9116,74.1296,74.2088,20786.0
2022-07-15 11:00:00,74.96,75.54,74.96,75.28,57092.0,74.1989,74.773,74.1989,74.5156,57092.0
2022-07-15 11:30:00,75.36,75.47,75.23,75.4,10525.0,74.5948,74.7037,74.4661,74.6344,10525.0
2022-07-15 12:00:00,75.37,75.48,75.19,75.3,29483.0,74.6047,74.7136,74.4266,74.5354,29483.0
2022-07-15 12:30:00,75.35,75.39,75.14,75.15,11640.0,74.5849,74.6245,74.3771,74.387,11640.0
2022-07-15 13:00:00,75.16,75.33,75.16,75.29,15514.0,74.3969,74.5651,74.3969,74.5255,15514.0
2022-07-15 13:30:00,75.29,75.32,75.12,75.14,11283.0,74.5255,74.5552,74.3573,74.3771,11283.0
2022-07-15 14:00:00,75.14,75.14,74.71,74.81,15538.0,74.3771,74.3771,73.9514,74.0504,15538.0
2022-07-15 14:30:00,74.85,75.11,74.76,75.03,12242.0,74.09,74.3474,74.0009,74.2682,12242.0
2022-07-15 15:00:00,74.96,75.07,74.88,75.04,23364.0,74.1989,74.3078,74.1197,74.2781,23364.0
2022-07-15 15:30:00,75.02,75.38,74.88,75.38,76479.0,74.2583,74.6146,74.1197,74.6146,76479.0
2022-07-18 09:30:00,76.5,77.67,76.5,77.48,41619.0,75.7233,76.8814,75.7233,76.6933,41619.0
2022-07-18 10:00:00,77.48,77.58,76.93,77.31,24755.0,76.6933,76.7923,76.1489,76.525,24755.0
2022-07-18 10:30:00,77.31,77.69,77.21,77.69,39059.0,76.525,76.9012,76.426,76.9012,39059.0
2022-07-18 11:00:00,77.74,77.79,77.12,77.35,14797.0,76.9507,77.0002,76.337,76.5646,14797.0
2022-07-18 11:30:00,77.31,77.85,77.08,77.7,15138.0,76.525,77.0595,76.2974,76.9111,15138.0
2022-07-18 12:00:00,77.74,77.85,77.54,77.61,18030.0,76.9507,77.0595,76.7527,76.822,18030.0
2022-07-18 12:30:00,77.57,77.72,77.29,77.34,33195.0,76.7824,76.9309,76.5052,76.5547,33195.0
2022-07-18 13:00:00,77.36,77.36,77.15,77.34,21121.0,76.5745,76.5745,76.3667,76.5547,21121.0
2022-07-18 13:30:00,77.34,77.35,76.77,76.78,14594.0,76.5547,76.5646,75.9905,76.0004,14594.0
2022-07-18 14:00:00,76.79,76.89,76.46,76.47,23352.0,76.0103,76.1093,75.6837,75.6936,23352.0
2022-07-18 14:30:00,76.46,76.56,76.09,76.19,7656.0,75.6837,75.7826,75.3174,75.4164,7656.0
2022-07-18 15:00:00,76.15,76.55,76.03,76.4,12016.0,75.3768,75.7727,75.258,75.6243,12016.0
2022-07-18 15:30:00,76.38,76.41,75.62,76.32,118093.0,75.6045,75.6342,74.8522,75.5451,118093.0
2022-07-19 09:30:00,77.49,79.26,77.48,79.08,43684.0,76.7032,78.4552,76.6933,78.2771,43684.0
2022-07-19 10:00:00,79.04,79.82,78.85,79.72,35147.0,78.2375,79.0095,78.0494,78.9106,35147.0
2022-07-19 10:30:00,79.76,79.84,79.32,79.44,14751.0,78.9502,79.0293,78.5146,78.6334,14751.0
2022-07-19 11:00:00,79.41,79.53,78.96,79.17,20565.0,78.6037,78.7225,78.1583,78.3661,20565.0
2022-07-19 11:30:00,79.13,79.39,79.12,79.26,12385.0,78.3266,78.5839,78.3167,78.4552,12385.0
2022-07-19 12:00:00,79.25,79.4,79.15,79.23,10163.0,78.4453,78.5938,78.3463,78.4255,10163.0
2022-07-19 12:30:00,79.23,79.56,79.19,79.51,16741.0,78.4255,78.7522,78.3859,78.7027,16741.0
2022-07-19 13:00:00,79.5,79.5,78.99,79.12,16352.0,78.6928,78.6928,78.188,78.3167,16352.0
2022-07-19 13:30:00,79.18,79.64,79.15,79.52,32269.0,78.376,78.8314,78.3463,78.7126,32269.0
2022-07-19 14:00:00,79.53,79.61,79.31,79.35,15602.0,78.7225,78.8017,78.5047,78.5443,15602.0
2022-07-19 14:30:00,79.32,79.56,79.29,79.39,17737.0,78.5146,78.7522,78.4849,78.5839,17737.0
2022-07-19 15:00:00,79.34,79.54,79.27,79.34,13032.0,78.5344,78.7324,78.4651,78.5344,13032.0
2022-07-19 15:30:00,79.34,79.56,79.31,79.45,68940.0,78.5344,78.7522,78.5047,78.6433,68940.0
2022-07-20 09:30:00,79.11,80.37,79.1,80.05,23066.0,78.3068,79.554,78.2969,79.2372,23066.0
2022-07-20 10:00:00,80.12,80.62,79.93,80.45,15817.0,79.3065,79.8014,79.1184,79.6331,15817.0
2022-07-20 10:30:00,80.34,81.28,80.34,80.97,18263.0,79.5243,80.4547,79.5243,80.1479,18263.0
2022-07-20 11:00:00,80.95,80.97,80.54,80.71,22264.0,80.1281,80.1479,79.7222,79.8905,22264.0
2022-07-20 11:30:00,80.71,81.14,80.68,81.14,18279.0,79.8905,80.3161,79.8608,80.3161,18279.0
2022-07-20 12:00:00,81.07,81.07,80.5,80.54,17669.0,80.2469,80.2469,79.6826,79.7222,17669.0
2022-07-20 12:30:00,80.51,80.62,80.05,80.39,15750.0,79.6925,79.8014,79.2372,79.5738,15750.0
2022-07-20 13:00:00,80.38,80.38,79.96,80.09,13912.0,79.5639,79.5639,79.1481,79.2768,13912.0
2022-07-20 13:30:00,80.09,80.23,79.98,79.99,9273.0,79.2768,79.4154,79.1679,79.1778,9273.0
2022-07-20 14:00:00,79.96,80.5,79.96,80.48,11974.0,79.1481,79.6826,79.1481,79.6628,11974.0
2022-07-20 14:30:00,80.45,80.65,80.26,80.42,14303.0,79.6331,79.8311,79.4451,79.6035,14303.0
2022-07-20 15:00:00,80.44,80.88,80.42,80.88,25418.0,79.6232,80.0588,79.6035,80.0588,25418.0
2022-07-20 15:30:00,80.87,80.88,80.51,80.53,89681.0,80.0489,80.0588,79.6925,79.7123,89681.0
2022-07-21 09:30:00,79.3,79.94,78.1,78.77,31526.0,78.4948,79.1283,77.307,77.9702,31526.0
2022-07-21 10:00:00,78.77,78.94,77.92,78.28,15966.0,77.9702,78.1385,77.1288,77.4852,15966.0
2022-07-21 10:30:00,78.18,78.91,78.16,78.81,48178.0,77.3862,78.1088,77.3664,78.0098,48178.0
2022-07-21 11:00:00,78.8,78.89,78.56,78.81,26316.0,77.9999,78.089,77.7623,78.0098,26316.0
2022-07-21 11:30:00,78.8,79.34,78.75,79.34,15216.0,77.9999,78.5344,77.9504,78.5344,15216.0
2022-07-21 12:00:00,79.31,79.56,79.29,79.56,17798.0,78.5047,78.7522,78.4849,78.7522,17798.0
2022-07-21 12:30:00,79.61,79.88,79.6,79.81,20514.0,78.8017,79.0689,78.7918,78.9996,20514.0
2022-07-21 13:00:00,79.77,79.81,79.54,79.62,16222.0,78.9601,78.9996,78.7324,78.8116,16222.0
2022-07-21 13:30:00,79.55,79.55,79.31,79.46,18300.0,78.7423,78.7423,78.5047,78.6532,18300.0
2022-07-21 14:00:00,79.47,79.83,79.46,79.83,15177.0,78.6631,79.0194,78.6532,79.0194,15177.0
2022-07-21 14:30:00,79.8,79.81,79.4,79.5,19411.0,78.9897,78.9996,78.5938,78.6928,19411.0
2022-07-21 15:00:00,79.49,79.8,79.48,79.7,15099.0,78.6829,78.9897,78.673,78.8908,15099.0
2022-07-21 15:30:00,79.72,80.39,79.64,80.26,75388.0,78.9106,79.5738,78.8314,79.4451,75388.0
2022-07-22 09:30:00,81.05,81.76,79.83,79.83,30039.0,80.2271,80.9298,79.0194,79.0194,30039.0
2022-07-22 10:00:00,79.92,80.87,79.92,80.57,25701.0,79.1085,80.0489,79.1085,79.7519,25701.0
2022-07-22 10:30:00,80.53,80.64,80.34,80.38,20553.0,79.7123,79.8212,79.5243,79.5639,20553.0
2022-07-22 11:00:00,80.45,80.55,80.07,80.41,14073.0,79.6331,79.7321,79.257,79.5936,14073.0
2022-07-22 11:30:00,80.46,80.54,80.03,80.07,8003.0,79.643,79.7222,79.2174,79.257,8003.0
2022-07-22 12:00:00,80.14,80.19,79.77,79.82,6696.0,79.3263,79.3758,78.9601,79.0095,6696.0
2022-07-22 12:30:00,79.93,80.01,79.75,79.78,5225.0,79.1184,79.1976,78.9403,78.97,5225.0
2022-07-22 13:00:00,79.78,79.79,79.37,79.43,8092.0,78.97,78.9798,78.5641,78.6235,8092.0
2022-07-22 13:30:00,79.36,79.41,79.19,79.41,10809.0,78.5542,78.6037,78.3859,78.6037,10809.0
2022-07-22 14:00:00,79.34,79.45,79.21,79.38,9862.0,78.5344,78.6433,78.4057,78.574,9862.0
2022-07-22 14:30:00,79.35,79.65,79.27,79.52,9334.0,78.5443,78.8413,78.4651,78.7126,9334.0
2022-07-22 15:00:00,79.47,79.68,79.44,79.65,8760.0,78.6631,78.871,78.6334,78.8413,8760.0
2022-07-22 15:30:00,79.64,79.68,79.37,79.58,58278.0,78.8314,78.871,78.5641,78.772,58278.0
2022-07-25 09:30:00,79.32,80.59,78.75,80.17,19526.0,78.5146,79.7717,77.9504,79.356,19526.0
2022-07-25 10:00:00,80.18,80.5,79.7,80.06,10969.0,79.3659,79.6826,78.8908,79.2471,10969.0
2022-07-25 10:30:00,79.96,80.33,79.83,80.12,8991.0,79.1481,79.5144,79.0194,79.3065,8991.0
2022-07-25 11:00:00,80.09,80.58,80.08,80.58,10146.0,79.2768,79.7618,79.2669,79.7618,10146.0
2022-07-25 11:30:00,80.55,80.72,80.47,80.59,10993.0,79.7321,79.9004,79.6529,79.7717,10993.0
2022-07-25 12:00:00,80.59,80.6,80.3,80.5,14347.0,79.7717,79.7816,79.4847,79.6826,14347.0
2022-07-25 12:30:00,80.53,80.77,80.31,80.32,13503.0,79.7123,79.9499,79.4946,79.5045,13503.0
2022-07-25 13:00:00,80.35,80.49,80.07,80.14,8199.0,79.5342,79.6727,79.257,79.3263,8199.0
2022-07-25 13:30:00,80.17,80.28,79.99,80.1,7773.0,79.356,79.4649,79.1778,79.2867,7773.0
2022-07-25 14:00:00,80.03,80.34,80.02,80.27,5190.0,79.2174,79.5243,79.2075,79.455,5190.0
2022-07-25 14:30:00,80.19,80.4,80.07,80.14,6650.0,79.3758,79.5837,79.257,79.3263,6650.0
2022-07-25 15:00:00,80.14,80.26,80.06,80.2,7152.0,79.3263,79.4451,79.2471,79.3857,7152.0
2022-07-25 15:30:00,80.17,80.67,80.13,80.58,49965.0,79.356,79.8509,79.3164,79.7618,49965.0
2022-07-26 09:30:00,79.96,80.42,79.46,79.97,26799.0,79.1481,79.6035,78.6532,79.158,26799.0
2022-07-26 10:00:00,79.93,80.27,79.82,79.95,18851.0,79.1184,79.455,79.0095,79.1382,18851.0
2022-07-26 10:30:00,79.89,80.03,79.66,79.86,9535.0,79.0788,79.2174,78.8512,79.0491,9535.0
2022-07-26 11:00:00,80.0,80.0,79.49,79.57,12600.0,79.1877,79.1877,78.6829,78.7621,12600.0
2022-07-26 11:30:00,79.54,79.69,79.46,79.61,12960.0,78.7324,78.8809,78.6532,78.8017,12960.0
2022-07-26 12:00:00,79.65,79.84,79.63,79.8,8029.0,78.8413,79.0293,78.8215,78.9897,8029.0
2022-07-26 12:30:00,79.88,79.94,79.7,79.92,13221.0,79.0689,79.1283,78.8908,79.1085,13221.0
2022-07-26 13:00:00,79.92,79.95,79.71,79.86,36222.0,79.1085,79.1382,78.9007,79.0491,36222.0
2022-07-26 13:30:00,79.82,79.82,79.07,79.08,36955.0,79.0095,79.0095,78.2672,78.2771,36955.0
2022-07-26 14:00:00,79.08,79.29,78.86,78.89,12010.0,78.2771,78.4849,78.0593,78.089,12010.0
2022-07-26 14:30:00,78.89,79.2,78.87,79.2,17421.0,78.089,78.3958,78.0692,78.3958,17421.0
2022-07-26 15:00:00,79.22,79.3,79.08,79.27,11830.0,78.4156,78.4948,78.2771,78.4651,11830.0
2022-07-26 15:30:00,79.23,79.36,79.07,79.21,50161.0,78.4255,78.5542,78.2672,78.4057,50161.0
2022-07-27 09:30:00,81.69,83.73,81.38,83.13,75853.0,80.8606,82.8798,80.5537,82.2859,75853.0
2022-07-27 10:00:00,83.02,83.04,81.87,81.89,37918.0,82.1771,82.1969,81.0387,81.0585,37918.0
2022-07-27 10:30:00,81.92,82.0,81.53,81.84,48802.0,81.0882,81.1674,80.7022,81.009,48802.0
2022-07-27 11:00:00,81.88,82.25,81.88,82.19,17284.0,81.0486,81.4149,81.0486,81.3555,17284.0
2022-07-27 11:30:00,82.2,82.26,82.01,82.09,27633.0,81.3654,81.4248,81.1773,81.2565,27633.0
2022-07-27 12:00:00,82.09,82.09,81.77,81.92,12349.0,81.2565,81.2565,80.9397,81.0882,12349.0
2022-07-27 12:30:00,81.94,81.98,81.64,81.67,12068.0,81.108,81.1476,80.8111,80.8408,12068.0
2022-07-27 13:00:00,81.7,81.71,81.39,81.54,14821.0,80.8705,80.8804,80.5636,80.7121,14821.0
2022-07-27 13:30:00,81.53,82.23,81.47,82.09,21076.0,80.7022,81.3951,80.6428,81.2565,21076.0
2022-07-27 14:00:00,82.26,82.62,82.01,82.41,45845.0,81.4248,81.7811,81.1773,81.5732,45845.0
2022-07-27 14:30:00,82.44,83.31,82.2,83.0,74765.0,81.6029,82.4641,81.3654,82.1573,74765.0
2022-07-27 15:00:00,83.02,83.56,82.85,83.56,26386.0,82.1771,82.7116,82.0088,82.7116,26386.0
2022-07-27 15:30:00,83.59,83.81,83.0,83.07,97714.0,82.7413,82.959,82.1573,82.2265,97714.0
2022-07-28 09:30:00,83.22,84.19,81.89,82.23,29744.0,82.375,83.3352,81.0585,81.3951,29744.0
2022-07-28 10:00:00,82.36,82.41,81.2,81.45,26051.0,81.5238,81.5732,80.3755,80.623,26051.0
2022-07-28 10:30:00,81.54,82.1,81.43,81.82,14195.0,80.7121,81.2664,80.6032,80.9892,14195.0
2022-07-28 11:00:00,81.85,82.35,81.85,82.34,12549.0,81.0189,81.5139,81.0189,81.504,12549.0
2022-07-28 11:30:00,82.36,82.79,82.35,82.48,17810.0,81.5238,81.9494,81.5139,81.6425,17810.0
2022-07-28 12:00:00,82.53,82.53,82.06,82.21,10677.0,81.692,81.692,81.2268,81.3753,10677.0
2022-07-28 12:30:00,82.2,82.35,82.02,82.1,7211.0,81.3654,81.5139,81.1872,81.2664,7211.0
2022-07-28 13:00:00,82.03,82.18,81.89,82.06,9405.0,81.1971,81.3456,81.0585,81.2268,9405.0
2022-07-28 13:30:00,82.07,82.15,81.93,82.15,5990.0,81.2367,81.3159,81.0981,81.3159,5990.0
2022-07-28 14:00:00,82.12,82.16,81.98,82.09,10081.0,81.2862,81.3258,81.1476,81.2565,10081.0
2022-07-28 14:30:00,82.09,82.59,82.09,82.55,21646.0,81.2565,81.7514,81.2565,81.7118,21646.0
2022-07-28 15:00:00,82.56,82.71,82.4,82.7,10882.0,81.7217,81.8702,81.5633,81.8603,10882.0
2022-07-28 15:30:00,82.68,82.86,82.49,82.78,70257.0,81.8405,82.0187,81.6524,81.9395,70257.0
2022-07-29 09:30:00,82.64,82.64,81.35,82.03,25393.0,81.8009,81.8009,80.524,81.1971,25393.0
2022-07-29 10:00:00,82.05,82.12,81.69,81.94,15190.0,81.2169,81.2862,80.8606,81.108,15190.0
2022-07-29 10:30:00,81.82,82.04,81.47,81.62,8645.0,80.9892,81.207,80.6428,80.7913,8645.0
2022-07-29 11:00:00,81.66,81.76,81.28,81.37,26257.0,80.8309,80.9298,80.4547,80.5438,26257.0
2022-07-29 11:30:00,81.36,81.51,81.07,81.33,6129.0,80.5339,80.6824,80.2469,80.5042,6129.0
2022-07-29 12:00:00,81.37,81.58,81.36,81.46,7138.0,80.5438,80.7517,80.5339,80.6329,7138.0
2022-07-29 12:30:00,81.51,81.84,81.47,81.8,10707.0,80.6824,81.009,80.6428,80.9694,10707.0
2022-07-29 13:00:00,81.78,82.0,81.75,81.86,5041.0,80.9496,81.1674,80.9199,81.0288,5041.0
2022-07-29 13:30:00,81.81,81.92,81.71,81.88,8887.0,80.9793,81.0882,80.8804,81.0486,8887.0
2022-07-29 14:00:00,81.89,82.23,81.85,82.1,16698.0,81.0585,81.3951,81.0189,81.2664,16698.0
2022-07-29 14:30:00,82.11,82.7,82.11,82.61,22042.0,81.2763,81.8603,81.2763,81.7712,22042.0
2022-07-29 15:00:00,82.64,82.95,82.56,82.95,21184.0,81.8009,82.1078,81.7217,82.1078,21184.0
2022-07-29 15:30:00,82.93,83.18,82.69,82.8,97342.0,82.088,82.3354,81.8504,81.9593,97342.0
2022-08-01 09:30:00,82.43,82.82,81.45,82.44,15114.0,81.593,81.9791,80.623,81.6029,15114.0
2022-08-01 10:00:00,82.37,83.21,82.04,82.15,17358.0,81.5337,82.3651,81.207,81.3159,17358.0
2022-08-01 10:30:00,82.19,83.42,82.18,83.41,12171.0,81.3555,82.573,81.3456,82.5631,12171.0
2022-08-01 11:00:00,83.59,83.59,83.07,83.38,15947.0,82.7413,82.7413,82.2265,82.5334,15947.0
2022-08-01 11:30:00,83.31,83.47,83.05,83.22,9738.0,82.4641,82.6225,82.2067,82.375,9738.0
2022-08-01 12:00:00,83.2,83.42,83.02,83.31,7207.0,82.3552,82.573,82.1771,82.4641,7207.0
2022-08-01 12:30:00,83.25,83.57,83.16,83.46,6442.0,82.4047,82.7215,82.3156,82.6126,6442.0
2022-08-01 13:00:00,83.45,83.45,82.97,83.07,6433.0,82.6027,82.6027,82.1276,82.2265,6433.0
2022-08-01 13:30:00,83.04,83.04,82.69,82.94,11295.0,82.1969,82.1969,81.8504,82.0979,11295.0
2022-08-01 14:00:00,83.0,83.5,82.9,83.48,12134.0,82.1573,82.6522,82.0583,82.6324,12134.0
2022-08-01 14:30:00,83.56,83.69,83.37,83.65,10705.0,82.7116,82.8403,82.5235,82.8007,10705.0
2022-08-01 15:00:00,83.63,83.79,83.51,83.51,26181.0,82.7809,82.9392,82.6621,82.6621,26181.0
2022-08-01 15:30:00,83.51,83.71,83.43,83.59,62135.0,82.6621,82.86,82.5829,82.7413,62135.0
2022-08-02 09:30:00,83.14,83.3,82.26,82.38,26716.0,82.2958,82.4542,81.4248,81.5436,26716.0
2022-08-02 10:00:00,82.26,82.49,81.96,82.14,16748.0,81.4248,81.6524,81.1278,81.306,16748.0
2022-08-02 10:30:00,82.29,83.29,82.1,83.09,11840.0,81.4545,82.4443,81.2664,82.2463,11840.0
2022-08-02 11:00:00,83.15,84.12,83.15,84.12,14640.0,82.3057,83.2659,82.3057,83.2659,14640.0
2022-08-02 11:30:00,84.03,84.21,83.81,83.93,10871.0,83.1768,83.355,82.959,83.0778,10871.0
2022-08-02 12:00:00,83.96,84.62,83.89,84.58,12449.0,83.1075,83.7608,83.0382,83.7212,12449.0
2022-08-02 12:30:00,84.6,84.64,84.37,84.38,15403.0,83.741,83.7806,83.5133,83.5232,15403.0
2022-08-02 13:00:00,84.35,84.53,83.87,83.93,7476.0,83.4935,83.6717,83.0184,83.0778,7476.0
2022-08-02 13:30:00,83.92,83.93,83.21,83.48,16073.0,83.0679,83.0778,82.3651,82.6324,16073.0
2022-08-02 14:00:00,83.52,83.77,83.43,83.72,6975.0,82.672,82.9194,82.5829,82.8699,6975.0
2022-08-02 14:30:00,83.81,83.82,83.46,83.51,9734.0,82.959,82.9689,82.6126,82.6621,9734.0
2022-08-02 15:00:00,83.48,83.7,83.32,83.66,10140.0,82.6324,82.8501,82.474,82.8106,10140.0
2022-08-02 15:30:00,83.62,83.79,83.35,83.43,51605.0,82.771,82.9392,82.5037,82.5829,51605.0
2022-08-03 09:30:00,84.02,84.63,83.81,84.2,12501.0,83.1669,83.7707,82.959,83.3451,12501.0
2022-08-03 10:00:00,84.01,84.44,83.82,84.44,10452.0,83.157,83.5826,82.9689,83.5826,10452.0
2022-08-03 10:30:00,84.45,84.45,83.79,83.8,10995.0,83.5925,83.5925,82.9392,82.9491,10995.0
2022-08-03 11:00:00,83.8,84.3,83.8,84.17,12884.0,82.9491,83.4441,82.9491,83.3154,12884.0
2022-08-03 11:30:00,84.19,84.59,84.14,84.55,11896.0,83.3352,83.7311,83.2857,83.6915,11896.0
2022-08-03 12:00:00,84.62,84.62,84.27,84.42,10425.0,83.7608,83.7608,83.4144,83.5628,10425.0
2022-08-03 12:30:00,84.37,84.87,84.33,84.75,6606.0,83.5133,84.0083,83.4738,83.8895,6606.0
2022-08-03 13:00:00,84.75,84.75,84.18,84.26,13571.0,83.8895,83.8895,83.3253,83.4045,13571.0
2022-08-03 13:30:00,84.31,84.81,84.3,84.79,32531.0,83.454,83.9489,83.4441,83.9291,32531.0
2022-08-03 14:00:00,84.84,85.09,84.82,84.93,14908.0,83.9786,84.226,83.9588,84.0677,14908.0
2022-08-03 14:30:00,84.88,84.94,84.54,84.54,9614.0,84.0182,84.0776,83.6816,83.6816,9614.0
2022-08-03 15:00:00,84.51,84.89,84.5,84.89,12406.0,83.6519,84.0281,83.642,84.0281,12406.0
2022-08-03 15:30:00,84.88,85.1,84.62,84.63,57186.0,84.0182,84.2359,83.7608,83.7707,57186.0
2022-08-04 09:30:00,84.55,85.01,84.15,84.98,20617.0,83.6915,84.1468,83.2956,84.1172,20617.0
2022-08-04 10:00:00,84.99,85.29,84.78,85.03,21531.0,84.1271,84.424,83.9192,84.1666,21531.0
2022-08-04 10:30:00,85.04,85.16,84.23,85.05,26607.0,84.1765,84.2953,83.3748,84.1864,26607.0
2022-08-04 11:00:00,85.06,85.38,85.0,85.11,46023.0,84.1963,84.5131,84.1369,84.2458,46023.0
2022-08-04 11:30:00,85.1,85.36,84.83,85.36,34569.0,84.2359,84.4933,83.9687,84.4933,34569.0
2022-08-04 12:00:00,85.38,85.75,85.32,85.58,24560.0,84.5131,84.8793,84.4537,84.7111,24560.0
2022-08-04 12:30:00,85.54,85.62,85.2,85.53,26035.0,84.6715,84.7507,84.3349,84.6616,26035.0
2022-08-04 13:00:00,85.53,85.88,85.53,85.83,27891.0,84.6616,85.008,84.6616,84.9585,27891.0
2022-08-04 13:30:00,85.81,85.97,85.54,85.72,26443.0,84.9387,85.0971,84.6715,84.8496,26443.0
2022-08-04 14:00:00,85.73,85.75,85.25,85.61,18635.0,84.8595,84.8793,84.3844,84.7408,18635.0
2022-08-04 14:30:00,85.62,85.86,85.57,85.79,24534.0,84.7507,84.9882,84.7012,84.9189,24534.0
2022-08-04 15:00:00,85.79,85.94,85.6,85.84,42476.0,84.9189,85.0674,84.7309,84.9684,42476.0
2022-08-04 15:30:00,85.83,85.84,85.6,85.67,104644.0,84.9585,84.9684,84.7309,84.8001,104644.0
2022-08-05 09:30:00,85.1,86.13,84.54,86.13,17045.0,84.2359,85.2555,83.6816,85.2555,17045.0
2022-08-05 10:00:00,86.21,86.68,85.81,86.58,38267.0,85.3347,85.7999,84.9387,85.7009,38267.0
2022-08-05 10:30:00,86.61,86.74,86.1,86.21,66509.0,85.7306,85.8593,85.2258,85.3347,66509.0
2022-08-05 11:00:00,86.17,86.17,85.23,85.23,31634.0,85.2951,85.2951,84.3646,84.3646,31634.0
2022-08-05 11:30:00,85.16,85.48,84.96,85.01,38087.0,84.2953,84.6121,84.0974,84.1468,38087.0
2022-08-05 12:00:00,85.09,85.59,85.04,85.55,24248.0,84.226,84.721,84.1765,84.6814,24248.0
2022-08-05 12:30:00,85.56,86.01,85.48,86.01,24918.0,84.6913,85.1367,84.6121,85.1367,24918.0
2022-08-05 13:00:00,85.92,86.06,85.81,85.89,28555.0,85.0476,85.1862,84.9387,85.0179,28555.0
2022-08-05 13:30:00,85.92,85.99,85.51,85.58,17413.0,85.0476,85.1169,84.6418,84.7111,17413.0
2022-08-05 14:00:00,85.58,85.67,85.07,85.07,35602.0,84.7111,84.8001,84.2062,84.2062,35602.0
2022-08-05 14:30:00,85.07,85.27,84.85,84.95,18905.0,84.2062,84.4042,83.9885,84.0875,18905.0
2022-08-05 15:00:00,84.96,85.38,84.85,85.36,32118.0,84.0974,84.5131,83.9885,84.4933,32118.0
2022-08-05 15:30:00,85.36,85.36,84.64,84.8,177763.0,84.4933,84.4933,83.7806,83.939,177763.0
2022-08-08 09:30:00,85.5,86.4,85.5,86.06,38250.0,84.6319,85.5227,84.6319,85.1862,38250.0
2022-08-08 10:00:00,85.95,86.9,85.95,86.72,26426.0,85.0773,86.0177,85.0773,85.8395,26426.0
2022-08-08 10:30:00,86.76,86.88,86.63,86.71,78440.0,85.8791,85.9979,85.7504,85.8296,78440.0
2022-08-08 11:00:00,86.73,86.95,86.45,86.48,32214.0,85.8494,86.0672,85.5722,85.6019,32214.0
2022-08-08 11:30:00,86.45,86.48,86.01,86.42,29567.0,85.5722,85.6019,85.1367,85.5425,29567.0
2022-08-08 12:00:00,86.47,86.54,85.93,86.15,29943.0,85.592,85.6613,85.0575,85.2753,29943.0
2022-08-08 12:30:00,86.21,86.3,85.82,85.82,25323.0,85.3347,85.4238,84.9486,84.9486,25323.0
2022-08-08 13:00:00,85.82,85.91,85.51,85.63,43015.0,84.9486,85.0377,84.6418,84.7606,43015.0
2022-08-08 13:30:00,85.58,85.79,85.56,85.75,25176.0,84.7111,84.9189,84.6913,84.8793,25176.0
2022-08-08 14:00:00,85.79,85.8,85.43,85.64,35784.0,84.9189,84.9288,84.5626,84.7705,35784.0
2022-08-08 14:30:00,85.7,85.71,85.37,85.6,26519.0,84.8298,84.8397,84.5032,84.7309,26519.0
2022-08-08 15:00:00,85.53,85.72,85.44,85.64,40269.0,84.6616,84.8496,84.5725,84.7705,40269.0
2022-08-08 15:30:00,85.59,85.72,85.14,85.16,194048.0,84.721,84.8496,84.2755,84.2953,194048.0
2022-08-09 09:30:00,86.28,87.35,85.01,86.56,63714.0,85.404,86.4631,84.1468,85.6811,63714.0
2022-08-09 10:00:00,86.43,86.44,85.2,85.28,42520.0,85.5524,85.5623,84.3349,84.4141,42520.0
2022-08-09 10:30:00,85.25,85.51,84.8,85.28,34510.0,84.3844,84.6418,83.939,84.4141,34510.0
2022-08-09 11:00:00,85.28,85.92,85.16,85.77,28633.0,84.4141,85.0476,84.2953,84.8991,28633.0
2022-08-09 11:30:00,85.78,85.95,85.64,85.81,44049.0,84.909,85.0773,84.7705,84.9387,44049.0
2022-08-09 12:00:00,85.84,86.3,85.77,85.8,29466.0,84.9684,85.4238,84.8991,84.9288,29466.0
2022-08-09 12:30:00,85.85,86.37,85.8,86.27,32132.0,84.9783,85.493,84.9288,85.3941,32132.0
2022-08-09 13:00:00,86.28,86.35,86.1,86.35,33027.0,85.404,85.4732,85.2258,85.4732,33027.0
2022-08-09 13:30:00,86.44,86.96,86.41,86.87,28543.0,85.5623,86.077,85.5326,85.988,28543.0
2022-08-09 14:00:00,86.92,87.07,86.74,86.84,27668.0,86.0375,86.1859,85.8593,85.9583,27668.0
2022-08-09 14:30:00,86.87,87.06,86.82,87.02,26741.0,85.988,86.176,85.9385,86.1364,26741.0
2022-08-09 15:00:00,86.98,87.0,86.77,86.95,34891.0,86.0968,86.1166,85.889,86.0672,34891.0
2022-08-09 15:30:00,86.95,87.52,86.91,87.51,139172.0,86.0672,86.6314,86.0276,86.6215,139172.0
2022-08-10 09:30:00,89.66,90.33,88.46,88.84,35405.0,88.7496,89.4128,87.5618,87.938,35405.0
2022-08-10 10:00:00,88.73,89.16,87.88,88.55,20644.0,87.8291,88.2547,86.9877,87.6509,20644.0
2022-08-10 10:30:00,88.47,88.85,88.24,88.63,18410.0,87.5717,87.9479,87.3441,87.7301,18410.0
2022-08-10 11:00:00,88.57,88.97,88.57,88.87,15198.0,87.6707,88.0666,87.6707,87.9677,15198.0
2022-08-10 11:30:00,88.88,89.08,88.88,89.0,16571.0,87.9776,88.1755,87.9776,88.0963,16571.0
2022-08-10 12:00:00,89.04,89.13,88.25,88.42,35012.0,88.1359,88.225,87.354,87.5222,35012.0
2022-08-10 12:30:00,88.41,88.49,88.14,88.28,7613.0,87.5123,87.5915,87.2451,87.3836,7613.0
2022-08-10 13:00:00,88.3,88.51,88.19,88.2,14795.0,87.4034,87.6113,87.2946,87.3045,14795.0
2022-08-10 13:30:00,88.23,88.47,88.23,88.3,12161.0,87.3342,87.5717,87.3342,87.4034,12161.0
2022-08-10 14:00:00,88.28,88.28,88.0,88.03,13501.0,87.3836,87.3836,87.1065,87.1362,13501.0
2022-08-10 14:30:00,88.03,88.03,87.56,87.76,15261.0,87.1362,87.1362,86.671,86.8689,15261.0
2022-08-10 15:00:00,87.74,87.82,87.55,87.78,29393.0,86.8491,86.9283,86.6611,86.8887,29393.0
2022-08-10 15:30:00,87.78,88.12,87.74,88.1,100335.0,86.8887,87.2253,86.8491,87.2055,100335.0
2022-08-11 09:30:00,90.78,90.97,89.74,90.32,63806.0,89.8583,90.0463,88.8288,89.4029,63806.0
2022-08-11 10:00:00,90.33,90.88,90.26,90.3,26723.0,89.4128,89.9572,89.3435,89.3831,26723.0
2022-08-11 10:30:00,90.33,90.53,89.74,89.98,30156.0,89.4128,89.6108,88.8288,89.0664,30156.0
2022-08-11 11:00:00,90.07,90.07,89.22,89.66,48841.0,89.1555,89.1555,88.3141,88.7496,48841.0
2022-08-11 11:30:00,89.61,89.77,89.48,89.66,24419.0,88.7001,88.8585,88.5715,88.7496,24419.0
2022-08-11 12:00:00,89.66,89.82,89.5,89.76,12090.0,88.7496,88.908,88.5913,88.8486,12090.0
2022-08-11 12:30:00,89.73,90.36,89.73,90.33,23677.0,88.8189,89.4425,88.8189,89.4128,23677.0
2022-08-11 13:00:00,90.39,90.47,90.11,90.39,17840.0,89.4722,89.5514,89.1951,89.4722,17840.0
2022-08-11 13:30:00,90.43,90.7,90.36,90.59,19267.0,89.5118,89.7791,89.4425,89.6702,19267.0
2022-08-11 14:00:00,90.58,90.63,90.3,90.52,37168.0,89.6603,89.7098,89.3831,89.6009,37168.0
2022-08-11 14:30:00,90.52,90.52,89.91,89.91,58987.0,89.6009,89.6009,88.9971,88.9971,58987.0
2022-08-11 15:00:00,89.87,90.01,89.76,89.98,23603.0,88.9575,89.0961,88.8486,89.0664,23603.0
2022-08-11 15:30:00,90.01,90.22,89.61,90.05,127647.0,89.0961,89.3039,88.7001,89.1357,127647.0
2022-08-12 09:30:00,90.56,91.4,90.42,90.93,31916.0,89.6405,90.472,89.5019,90.0067,31916.0
2022-08-12 10:00:00,90.86,91.35,90.53,91.25,24860.0,89.9374,90.4225,89.6108,90.3235,24860.0
2022-08-12 10:30:00,91.35,91.67,91.0,91.6,17111.0,90.4225,90.7392,90.076,90.6699,17111.0
2022-08-12 11:00:00,91.59,92.03,91.54,91.98,15924.0,90.66,91.0956,90.6105,91.0461,15924.0
2022-08-12 11:30:00,92.0,92.08,91.75,91.79,15262.0,91.0659,91.1451,90.8184,90.858,15262.0
2022-08-12 12:00:00,91.77,92.28,91.77,92.16,14968.0,90.8382,91.343,90.8382,91.2243,14968.0
2022-08-12 12:30:00,92.15,92.23,91.97,92.18,12857.0,91.2144,91.2935,91.0362,91.244,12857.0
2022-08-12 13:00:00,92.19,92.39,92.15,92.22,12268.0,91.2539,91.4519,91.2144,91.2836,12268.0
2022-08-12 13:30:00,92.23,92.29,92.0,92.03,16943.0,91.2935,91.3529,91.0659,91.0956,16943.0
2022-08-12 14:00:00,92.05,92.06,91.83,91.91,21785.0,91.1154,91.1253,90.8976,90.9768,21785.0
2022-08-12 14:30:00,91.93,92.09,91.87,91.98,14413.0,90.9966,91.155,90.9372,91.0461,14413.0
2022-08-12 15:00:00,92.01,92.31,91.98,92.27,16832.0,91.0758,91.3727,91.0461,91.3331,16832.0
2022-08-12 15:30:00,92.27,92.69,92.18,92.48,112602.0,91.3331,91.7489,91.244,91.541,112602.0
2022-08-15 09:30:00,91.82,92.48,91.37,92.43,23289.0,90.8877,91.541,90.4423,91.4915,23289.0
2022-08-15 10:00:00,92.42,92.7,92.2,92.34,16545.0,91.4816,91.7588,91.2638,91.4024,16545.0
2022-08-15 10:30:00,92.27,92.59,92.15,92.59,11645.0,91.3331,91.6499,91.2144,91.6499,11645.0
2022-08-15 11:00:00,92.52,92.7,92.47,92.56,12707.0,91.5806,91.7588,91.5311,91.6202,12707.0
2022-08-15 11:30:00,92.63,92.96,92.63,92.84,10733.0,91.6895,92.0161,91.6895,91.8973,10733.0
2022-08-15 12:00:00,92.84,93.0,92.64,92.77,12155.0,91.8973,92.0557,91.6994,91.8281,12155.0
2022-08-15 12:30:00,92.77,92.78,92.49,92.62,12329.0,91.8281,91.838,91.5509,91.6796,12329.0
2022-08-15 13:00:00,92.64,92.64,92.37,92.42,13173.0,91.6994,91.6994,91.4321,91.4816,13173.0
2022-08-15 13:30:00,92.4,92.42,92.21,92.41,14880.0,91.4618,91.4816,91.2737,91.4717,14880.0
2022-08-15 14:00:00,92.42,92.42,92.16,92.4,16294.0,91.4816,91.4816,91.2243,91.4618,16294.0
2022-08-15 14:30:00,92.43,92.58,92.37,92.4,22182.0,91.4915,91.64,91.4321,91.4618,22182.0
2022-08-15 15:00:00,92.4,92.74,92.38,92.55,19308.0,91.4618,91.7984,91.442,91.6103,19308.0
2022-08-15 15:30:00,92.57,92.78,92.43,92.72,120492.0,91.6301,91.838,91.4915,91.7786,120492.0
2022-08-16 09:30:00,92.73,93.88,92.71,93.88,16805.0,91.7885,92.9268,91.7687,92.9268,16805.0
2022-08-16 10:00:00,93.84,94.27,93.56,94.13,30899.0,92.8872,93.3128,92.61,93.1742,30899.0
2022-08-16 10:30:00,94.13,94.45,93.84,94.13,24254.0,93.1742,93.491,92.8872,93.1742,24254.0
2022-08-16 11:00:00,94.13,94.66,94.07,94.66,18321.0,93.1742,93.6989,93.1149,93.6989,18321.0
2022-08-16 11:30:00,94.55,94.9,94.44,94.9,29112.0,93.59,93.9364,93.4811,93.9364,29112.0
2022-08-16 12:00:00,94.86,95.19,94.84,94.94,22352.0,93.8968,94.2235,93.877,93.976,22352.0
2022-08-16 12:30:00,95.03,95.03,94.71,94.75,13412.0,94.0651,94.0651,93.7484,93.788,13412.0
2022-08-16 13:00:00,94.78,95.01,94.66,94.93,14314.0,93.8176,94.0453,93.6989,93.9661,14314.0
2022-08-16 13:30:00,94.93,95.08,94.81,95.06,11791.0,93.9661,94.1146,93.8473,94.0948,11791.0
2022-08-16 14:00:00,95.07,95.18,94.85,94.95,26255.0,94.1047,94.2136,93.8869,93.9859,26255.0
2022-08-16 14:30:00,94.95,95.04,94.48,94.77,30909.0,93.9859,94.075,93.5207,93.8077,30909.0
2022-08-16 15:00:00,94.74,95.05,94.6,95.0,41234.0,93.7781,94.0849,93.6395,94.0354,41234.0
2022-08-16 15:30:00,94.98,95.2,94.79,95.14,137688.0,94.0156,94.2334,93.8275,94.174,137688.0
2022-08-17 09:30:00,93.97,94.45,93.95,94.16,19452.0,93.0159,93.491,92.9961,93.2039,19452.0
2022-08-17 10:00:00,94.19,94.66,93.99,94.01,14231.0,93.2336,93.6989,93.0357,93.0555,14231.0
2022-08-17 10:30:00,93.86,94.1,93.52,93.69,17115.0,92.907,93.1446,92.5704,92.7387,17115.0
2022-08-17 11:00:00,93.72,94.15,93.69,93.69,16876.0,92.7684,93.194,92.7387,92.7387,16876.0
2022-08-17 11:30:00,93.7,93.91,93.29,93.41,16415.0,92.7486,92.9565,92.3428,92.4616,16415.0
2022-08-17 12:00:00,93.45,94.17,93.44,94.17,20366.0,92.5012,93.2138,92.4913,93.2138,20366.0
2022-08-17 12:30:00,94.14,94.29,93.97,94.08,13971.0,93.1841,93.3326,93.0159,93.1248,13971.0
2022-08-17 13:00:00,94.07,94.21,93.96,94.18,8575.0,93.1149,93.2534,93.006,93.2237,8575.0
2022-08-17 13:30:00,94.31,94.33,94.13,94.23,12769.0,93.3524,93.3722,93.1742,93.2732,12769.0
2022-08-17 14:00:00,94.26,94.96,94.24,94.84,19033.0,93.3029,93.9958,93.2831,93.877,19033.0
2022-08-17 14:30:00,94.83,95.21,94.59,94.65,21759.0,93.8671,94.2433,93.6296,93.689,21759.0
2022-08-17 15:00:00,94.65,94.92,94.51,94.65,18617.0,93.689,93.9562,93.5504,93.689,18617.0
2022-08-17 15:30:00,94.63,95.17,94.62,94.76,92147.0,93.6692,94.2037,93.6593,93.7979,92147.0
2022-08-18 09:30:00,94.77,95.67,94.58,95.39,30591.0,93.8077,94.6986,93.6197,94.4215,30591.0
2022-08-18 10:00:00,95.5,95.61,95.18,95.61,9199.0,94.5303,94.6392,94.2136,94.6392,9199.0
2022-08-18 10:30:00,95.59,96.23,95.49,95.88,16651.0,94.6194,95.2529,94.5204,94.9065,16651.0
2022-08-18 11:00:00,96.02,96.28,95.75,96.12,27492.0,95.0451,95.3024,94.7778,95.144,27492.0
2022-08-18 11:30:00,96.11,96.6,96.03,96.54,26318.0,95.1341,95.6192,95.055,95.5598,26318.0
2022-08-18 12:00:00,96.57,96.81,96.32,96.54,51523.0,95.5895,95.827,95.342,95.5598,51523.0
2022-08-18 12:30:00,96.52,96.67,96.19,96.19,40496.0,95.54,95.6885,95.2133,95.2133,40496.0
2022-08-18 13:00:00,96.2,96.21,95.64,95.65,11332.0,95.2232,95.2331,94.6689,94.6788,11332.0
2022-08-18 13:30:00,95.67,95.84,95.58,95.67,10518.0,94.6986,94.8669,94.6095,94.6986,10518.0
2022-08-18 14:00:00,95.67,95.79,95.61,95.68,9423.0,94.6986,94.8174,94.6392,94.7085,9423.0
2022-08-18 14:30:00,95.68,95.89,95.5,95.83,18923.0,94.7085,94.9164,94.5303,94.857,18923.0
2022-08-18 15:00:00,95.83,95.93,95.67,95.72,28978.0,94.857,94.956,94.6986,94.7481,28978.0
2022-08-18 15:30:00,95.68,95.84,95.38,95.48,86771.0,94.7085,94.8669,94.4116,94.5105,86771.0
2022-08-19 09:30:00,94.18,94.84,93.55,93.77,45800.0,93.2237,93.877,92.6001,92.8179,45800.0
2022-08-19 10:00:00,93.79,93.81,93.12,93.31,27141.0,92.8377,92.8575,92.1745,92.3626,27141.0
2022-08-19 10:30:00,93.32,93.39,92.44,92.51,45474.0,92.3725,92.4418,91.5014,91.5707,45474.0
2022-08-19 11:00:00,92.46,92.51,91.85,92.15,36635.0,91.5212,91.5707,90.9174,91.2144,36635.0
2022-08-19 11:30:00,92.09,92.64,91.83,92.33,48922.0,91.155,91.6994,90.8976,91.3925,48922.0
2022-08-19 12:00:00,92.34,92.57,92.23,92.39,16251.0,91.4024,91.6301,91.2935,91.4519,16251.0
2022-08-19 12:30:00,92.38,92.78,92.36,92.71,20516.0,91.442,91.838,91.4222,91.7687,20516.0
2022-08-19 13:00:00,92.65,92.72,92.15,92.4,33250.0,91.7093,91.7786,91.2144,91.4618,33250.0
2022-08-19 13:30:00,92.34,92.34,91.96,91.97,21761.0,91.4024,91.4024,91.0263,91.0362,21761.0
2022-08-19 14:00:00,91.95,92.01,91.74,91.87,27306.0,91.0164,91.0758,90.8085,90.9372,27306.0
2022-08-19 14:30:00,91.9,92.03,91.68,91.72,39076.0,90.9669,91.0956,90.7491,90.7887,39076.0
2022-08-19 15:00:00,91.7,91.76,91.4,91.67,32702.0,90.7689,90.8283,90.472,90.7392,32702.0
2022-08-19 15:30:00,91.63,91.69,91.3,91.66,124879.0,90.6996,90.759,90.373,90.7293,124879.0
2022-08-22 09:30:00,89.57,90.47,89.15,90.47,33456.0,88.6605,89.5514,88.2448,89.5514,33456.0
2022-08-22 10:00:00,90.36,90.89,90.07,90.55,13519.0,89.4425,89.9671,89.1555,89.6306,13519.0
2022-08-22 10:30:00,90.5,90.82,90.28,90.33,11124.0,89.5811,89.8979,89.3633,89.4128,11124.0
2022-08-22 11:00:00,90.41,91.0,90.4,90.97,20282.0,89.492,90.076,89.4821,90.0463,20282.0
2022-08-22 11:30:00,90.97,91.22,90.87,91.04,10895.0,90.0463,90.2938,89.9473,90.1156,10895.0
2022-08-22 12:00:00,91.04,91.04,90.66,90.69,14388.0,90.1156,90.1156,89.7395,89.7692,14388.0
2022-08-22 12:30:00,90.74,90.84,90.63,90.76,9747.0,89.8187,89.9177,89.7098,89.8385,9747.0
2022-08-22 13:00:00,90.73,90.76,90.24,90.26,12956.0,89.8088,89.8385,89.3237,89.3435,12956.0
2022-08-22 13:30:00,90.25,90.45,90.0,90.38,15003.0,89.3336,89.5316,89.0862,89.4623,15003.0
2022-08-22 14:00:00,90.34,90.61,90.33,90.53,12621.0,89.4227,89.69,89.4128,89.6108,12621.0
2022-08-22 14:30:00,90.52,90.72,90.43,90.52,14321.0,89.6009,89.7989,89.5118,89.6009,14321.0
2022-08-22 15:00:00,90.55,90.63,90.21,90.28,33022.0,89.6306,89.7098,89.294,89.3633,33022.0
2022-08-22 15:30:00,90.3,90.38,89.99,90.09,113925.0,89.3831,89.4623,89.0763,89.1753,113925.0
2022-08-23 09:30:00,91.1,91.99,91.02,91.84,36932.0,90.175,91.056,90.0958,90.9075,36932.0
2022-08-23 10:00:00,91.79,92.26,91.72,91.86,12223.0,90.858,91.3232,90.7887,90.9273,12223.0
2022-08-23 10:30:00,91.89,92.18,91.48,91.62,12413.0,90.957,91.244,90.5512,90.6897,12413.0
2022-08-23 11:00:00,91.52,91.61,91.22,91.23,11706.0,90.5907,90.6798,90.2938,90.3037,11706.0
2022-08-23 11:30:00,91.24,91.65,91.15,91.53,17061.0,90.3136,90.7194,90.2245,90.6006,17061.0
2022-08-23 12:00:00,91.54,91.62,91.37,91.43,9013.0,90.6105,90.6897,90.4423,90.5017,9013.0
2022-08-23 12:30:00,91.48,91.75,91.47,91.72,7244.0,90.5512,90.8184,90.5413,90.7887,7244.0
2022-08-23 13:00:00,91.72,91.72,91.34,91.46,7878.0,90.7887,90.7887,90.4126,90.5314,7878.0
2022-08-23 13:30:00,91.53,91.53,91.28,91.39,6819.0,90.6006,90.6006,90.3532,90.4621,6819.0
2022-08-23 14:00:00,91.35,91.73,91.34,91.63,15634.0,90.4225,90.7986,90.4126,90.6996,15634.0
2022-08-23 14:30:00,91.69,91.8,91.56,91.69,12574.0,90.759,90.8679,90.6303,90.759,12574.0
2022-08-23 15:00:00,91.7,91.85,91.55,91.8,23375.0,90.7689,90.9174,90.6204,90.8679,23375.0
2022-08-23 15:30:00,91.82,91.95,91.6,91.65,92077.0,90.8877,91.0164,90.6699,90.7194,92077.0
2022-08-24 09:30:00,91.36,92.92,91.36,92.52,64364.0,90.4324,91.9765,90.4324,91.5806,64364.0
2022-08-24 10:00:00,92.52,93.26,92.52,93.0,15457.0,91.5806,92.3131,91.5806,92.0557,15457.0
2022-08-24 10:30:00,92.95,93.17,92.69,92.91,11907.0,92.0062,92.224,91.7489,91.9666,11907.0
2022-08-24 11:00:00,92.98,93.28,92.98,93.06,7281.0,92.0359,92.3329,92.0359,92.1151,7281.0
2022-08-24 11:30:00,93.12,93.4,93.06,93.37,7238.0,92.1745,92.4517,92.1151,92.422,7238.0
2022-08-24 12:00:00,93.35,93.66,93.23,93.25,17174.0,92.4022,92.709,92.2834,92.3032,17174.0
2022-08-24 12:30:00,93.15,93.29,92.89,93.05,7911.0,92.2042,92.3428,91.9468,92.1052,7911.0
2022-08-24 13:00:00,93.1,93.28,92.95,93.04,7259.0,92.1547,92.3329,92.0062,92.0953,7259.0
2022-08-24 13:30:00,93.01,93.33,93.01,93.33,8488.0,92.0656,92.3824,92.0656,92.3824,8488.0
2022-08-24 14:00:00,93.31,93.56,93.28,93.36,22716.0,92.3626,92.61,92.3329,92.4121,22716.0
2022-08-24 14:30:00,93.32,93.38,93.16,93.38,11737.0,92.3725,92.4319,92.2141,92.4319,11737.0
2022-08-24 15:00:00,93.37,93.49,93.21,93.26,30426.0,92.422,92.5407,92.2636,92.3131,30426.0
2022-08-24 15:30:00,93.25,93.74,93.24,93.54,87192.0,92.3032,92.7882,92.2933,92.5902,87192.0
2022-08-25 09:30:00,94.71,95.51,94.3,95.39,18875.0,93.7484,94.5402,93.3425,94.4215,18875.0
2022-08-25 10:00:00,95.52,95.58,95.07,95.46,7906.0,94.5501,94.6095,94.1047,94.4907,7906.0
2022-08-25 10:30:00,95.46,95.46,94.88,94.92,16186.0,94.4907,94.4907,93.9166,93.9562,16186.0
2022-08-25 11:00:00,94.95,94.99,94.52,94.59,10373.0,93.9859,94.0255,93.5603,93.6296,10373.0
2022-08-25 11:30:00,94.6,94.78,94.43,94.59,22576.0,93.6395,93.8176,93.4712,93.6296,22576.0
2022-08-25 12:00:00,94.62,94.62,94.16,94.39,5233.0,93.6593,93.6593,93.2039,93.4316,5233.0
2022-08-25 12:30:00,94.38,94.5,94.22,94.34,6366.0,93.4217,93.5405,93.2633,93.3821,6366.0
2022-08-25 13:00:00,94.3,94.47,94.21,94.37,6220.0,93.3425,93.5108,93.2534,93.4118,6220.0
2022-08-25 13:30:00,94.34,94.81,94.27,94.78,31097.0,93.3821,93.8473,93.3128,93.8176,31097.0
2022-08-25 14:00:00,94.85,94.9,94.69,94.85,13506.0,93.8869,93.9364,93.7286,93.8869,13506.0
2022-08-25 14:30:00,94.82,95.05,94.73,95.05,33389.0,93.8572,94.0849,93.7682,94.0849,33389.0
2022-08-25 15:00:00,95.05,95.18,94.61,94.71,19013.0,94.0849,94.2136,93.6494,93.7484,19013.0
2022-08-25 15:30:00,94.7,94.82,94.53,94.61,71082.0,93.7385,93.8572,93.5702,93.6494,71082.0
2022-08-26 09:30:00,94.8,95.11,94.22,94.5,29663.0,93.8374,94.1443,93.2633,93.5405,29663.0
2022-08-26 10:00:00,94.44,94.7,93.57,93.57,16217.0,93.4811,93.7385,92.6199,92.6199,16217.0
2022-08-26 10:30:00,93.53,93.53,92.79,92.93,28282.0,92.5803,92.5803,91.8479,91.9864,28282.0
2022-08-26 11:00:00,92.9,93.01,92.14,92.53,31895.0,91.9567,92.0656,91.2045,91.5905,31895.0
2022-08-26 11:30:00,92.56,92.82,92.52,92.63,7541.0,91.6202,91.8775,91.5806,91.6895,7541.0
2022-08-26 12:00:00,92.63,92.72,92.37,92.4,8170.0,91.6895,91.7786,91.4321,91.4618,8170.0
2022-08-26 12:30:00,92.29,92.6,92.29,92.51,7561.0,91.3529,91.6598,91.3529,91.5707,7561.0
2022-08-26 13:00:00,92.47,92.75,92.44,92.44,8360.0,91.5311,91.8083,91.5014,91.5014,8360.0
2022-08-26 13:30:00,92.41,92.55,92.35,92.49,8258.0,91.4717,91.6103,91.4123,91.5509,8258.0
2022-08-26 14:00:00,92.46,92.54,92.19,92.3,11057.0,91.5212,91.6004,91.2539,91.3628,11057.0
2022-08-26 14:30:00,92.37,92.39,92.03,92.06,9050.0,91.4321,91.4519,91.0956,91.1253,9050.0
2022-08-26 15:00:00,92.08,92.16,91.69,91.7,19261.0,91.1451,91.2243,90.759,90.7689,19261.0
2022-08-26 15:30:00,91.72,91.75,91.05,91.08,77323.0,90.7887,90.8184,90.1255,90.1552,77323.0
2022-08-29 09:30:00,89.84,90.87,89.51,90.75,19347.0,88.9278,89.9473,88.6012,89.8286,19347.0
2022-08-29 10:00:00,90.86,90.89,90.56,90.65,9813.0,89.9374,89.9671,89.6405,89.7296,9813.0
2022-08-29 10:30:00,90.58,90.75,90.17,90.31,12748.0,89.6603,89.8286,89.2545,89.393,12748.0
2022-08-29 11:00:00,90.32,90.66,90.24,90.43,12689.0,89.4029,89.7395,89.3237,89.5118,12689.0
2022-08-29 11:30:00,90.41,90.63,90.32,90.47,12466.0,89.492,89.7098,89.4029,89.5514,12466.0
2022-08-29 12:00:00,90.52,90.92,90.44,90.82,12624.0,89.6009,89.9968,89.5217,89.8979,12624.0
2022-08-29 12:30:00,90.78,91.04,90.61,90.77,17594.0,89.8583,90.1156,89.69,89.8484,17594.0
2022-08-29 13:00:00,90.76,91.03,90.73,90.97,20803.0,89.8385,90.1057,89.8088,90.0463,20803.0
2022-08-29 13:30:00,90.93,91.26,90.92,91.1,16590.0,90.0067,90.3334,89.9968,90.175,16590.0
2022-08-29 14:00:00,91.1,91.1,90.8,90.82,20606.0,90.175,90.175,89.8781,89.8979,20606.0
2022-08-29 14:30:00,90.83,90.93,90.68,90.9,27693.0,89.9078,90.0067,89.7593,89.977,27693.0
2022-08-29 15:00:00,90.91,90.93,90.73,90.84,29418.0,89.9869,90.0067,89.8088,89.9177,29418.0
2022-08-29 15:30:00,90.84,90.97,90.35,90.37,71843.0,89.9177,90.0463,89.4326,89.4524,71843.0
2022-08-30 09:30:00,91.02,91.71,90.71,90.71,28666.0,90.0958,90.7788,89.789,89.789,28666.0
2022-08-30 10:00:00,90.73,90.83,89.95,90.36,20900.0,89.8088,89.9078,89.0367,89.4425,20900.0
2022-08-30 10:30:00,90.37,90.46,89.61,90.06,21856.0,89.4524,89.5415,88.7001,89.1456,21856.0
2022-08-30 11:00:00,90.06,90.31,89.91,89.95,21671.0,89.1456,89.393,88.9971,89.0367,21671.0
2022-08-30 11:30:00,90.04,90.28,89.96,90.04,26097.0,89.1258,89.3633,89.0466,89.1258,26097.0
2022-08-30 12:00:00,90.11,90.12,89.67,90.0,22111.0,89.1951,89.205,88.7595,89.0862,22111.0
2022-08-30 12:30:00,89.94,89.99,89.63,89.82,39971.0,89.0268,89.0763,88.7199,88.908,39971.0
2022-08-30 13:00:00,89.76,90.01,89.48,89.65,12600.0,88.8486,89.0961,88.5715,88.7397,12600.0
2022-08-30 13:30:00,89.64,89.79,89.55,89.64,15990.0,88.7298,88.8783,88.6408,88.7298,15990.0
2022-08-30 14:00:00,89.67,90.06,89.6,89.83,14795.0,88.7595,89.1456,88.6902,88.9179,14795.0
2022-08-30 14:30:00,89.85,90.08,89.85,90.0,17353.0,88.9377,89.1654,88.9377,89.0862,17353.0
2022-08-30 15:00:00,89.99,90.29,89.84,89.95,27668.0,89.0763,89.3732,88.9278,89.0367,27668.0
2022-08-30 15:30:00,89.96,90.01,89.43,89.45,76595.0,89.0466,89.0961,88.522,88.5418,76595.0
2022-08-31 09:30:00,89.58,91.13,89.55,90.31,35710.0,88.6704,90.2047,88.6408,89.393,35710.0
2022-08-31 10:00:00,90.24,90.55,90.0,90.09,35828.0,89.3237,89.6306,89.0862,89.1753,35828.0
2022-08-31 10:30:00,90.11,90.58,89.93,90.14,39420.0,89.1951,89.6603,89.0169,89.2248,39420.0
2022-08-31 11:00:00,90.12,90.32,89.84,90.12,62336.0,89.205,89.4029,88.9278,89.205,62336.0
2022-08-31 11:30:00,90.07,90.73,90.06,90.62,24015.0,89.1555,89.8088,89.1456,89.6999,24015.0
2022-08-31 12:00:00,90.71,91.05,90.71,91.02,18025.0,89.789,90.1255,89.789,90.0958,18025.0
2022-08-31 12:30:00,90.98,91.07,90.55,90.68,11339.0,90.0562,90.1453,89.6306,89.7593,11339.0
2022-08-31 13:00:00,90.7,90.82,90.22,90.39,25315.0,89.7791,89.8979,89.3039,89.4722,25315.0
2022-08-31 13:30:00,90.36,90.71,90.32,90.61,17672.0,89.4425,89.789,89.4029,89.69,17672.0
2022-08-31 14:00:00,90.61,90.7,90.42,90.46,16867.0,89.69,89.7791,89.5019,89.5415,16867.0
2022-08-31 14:30:00,90.42,90.51,89.85,90.01,73021.0,89.5019,89.591,88.9377,89.0961,73021.0
2022-08-31 15:00:00,90.03,90.37,89.89,90.23,28945.0,89.1159,89.4524,88.9773,89.3138,28945.0
2022-08-31 15:30:00,90.22,90.38,89.58,89.61,97477.0,89.3039,89.4623,88.6704,88.7001,97477.0
2022-09-01 09:30:00,88.95,89.03,87.45,87.63,34350.0,88.0468,88.126,86.5621,86.7402,34350.0
2022-09-01 10:00:00,87.7,87.81,86.99,87.68,32640.0,86.8095,86.9184,86.1067,86.7897,32640.0
2022-09-01 10:30:00,87.63,87.78,87.22,87.35,24265.0,86.7402,86.8887,86.3344,86.4631,24265.0
2022-09-01 11:00:00,87.29,87.47,87.09,87.14,23223.0,86.4037,86.5819,86.2057,86.2552,23223.0
2022-09-01 11:30:00,87.16,87.42,86.69,86.93,26026.0,86.275,86.5324,85.8098,86.0474,26026.0
2022-09-01 12:00:00,86.93,87.41,86.87,87.29,22719.0,86.0474,86.5225,85.988,86.4037,22719.0
2022-09-01 12:30:00,87.21,87.23,86.73,86.87,30790.0,86.3245,86.3443,85.8494,85.988,30790.0
2022-09-01 13:00:00,86.91,87.44,86.86,87.35,28806.0,86.0276,86.5522,85.9781,86.4631,28806.0
2022-09-01 13:30:00,87.28,87.41,87.15,87.3,26818.0,86.3938,86.5225,86.2651,86.4136,26818.0
2022-09-01 14:00:00,87.32,87.79,87.2,87.78,38303.0,86.4334,86.8986,86.3146,86.8887,38303.0
2022-09-01 14:30:00,87.8,87.98,87.56,87.77,40191.0,86.9085,87.0867,86.671,86.8788,40191.0
2022-09-01 15:00:00,87.73,88.22,87.69,87.89,49627.0,86.8392,87.3243,86.7996,86.9976,49627.0
2022-09-01 15:30:00,87.84,88.34,87.69,88.31,158049.0,86.9481,87.443,86.7996,87.4133,158049.0
2022-09-02 09:30:00,89.44,89.71,88.22,88.66,45657.0,88.5319,88.7991,87.3243,87.7598,45657.0
2022-09-02 10:00:00,88.77,89.55,88.38,89.54,31305.0,87.8687,88.6408,87.4826,88.6309,31305.0
2022-09-02 10:30:00,89.5,89.81,89.38,89.6,21319.0,88.5913,88.8981,88.4725,88.6902,21319.0
2022-09-02 11:00:00,89.57,89.81,89.51,89.65,14865.0,88.6605,88.8981,88.6012,88.7397,14865.0
2022-09-02 11:30:00,89.7,89.76,89.4,89.7,12278.0,88.7892,88.8486,88.4923,88.7892,12278.0
2022-09-02 12:00:00,89.71,89.72,89.1,89.12,13741.0,88.7991,88.809,88.1953,88.2151,13741.0
2022-09-02 12:30:00,89.08,89.16,88.42,88.6,26008.0,88.1755,88.2547,87.5222,87.7004,26008.0
2022-09-02 13:00:00,88.56,88.56,87.92,87.93,14004.0,87.6608,87.6608,87.0273,87.0372,14004.0
2022-09-02 13:30:00,87.87,88.13,87.6,87.71,17000.0,86.9778,87.2352,86.7106,86.8194,17000.0
2022-09-02 14:00:00,87.7,88.33,87.7,88.33,22930.0,86.8095,87.4331,86.8095,87.4331,22930.0
2022-09-02 14:30:00,88.3,88.48,88.21,88.38,30083.0,87.4034,87.5816,87.3144,87.4826,30083.0
2022-09-02 15:00:00,88.35,88.55,88.19,88.36,36985.0,87.4529,87.6509,87.2946,87.4628,36985.0
2022-09-02 15:30:00,88.34,88.35,87.91,88.14,69976.0,87.443,87.4529,87.0174,87.2451,69976.0
2022-09-06 09:30:00,88.68,89.23,86.86,87.02,29906.0,87.7796,88.324,85.9781,86.1364,29906.0
2022-09-06 10:00:00,86.94,87.06,86.04,86.36,26725.0,86.0573,86.176,85.1664,85.4831,26725.0
2022-09-06 10:30:00,86.36,87.08,85.92,87.06,30496.0,85.4831,86.1958,85.0476,86.176,30496.0
2022-09-06 11:00:00,87.03,87.08,86.39,86.49,52654.0,86.1463,86.1958,85.5128,85.6118,52654.0
2022-09-06 11:30:00,86.49,87.54,86.48,87.36,21089.0,85.6118,86.6512,85.6019,86.473,21089.0
2022-09-06 12:00:00,87.37,87.48,86.71,86.87,29144.0,86.4829,86.5918,85.8296,85.988,29144.0
2022-09-06 12:30:00,86.87,87.26,86.7,87.13,20655.0,85.988,86.374,85.8197,86.2453,20655.0
2022-09-06 13:00:00,87.07,87.07,86.52,86.55,30298.0,86.1859,86.1859,85.6415,85.6712,30298.0
2022-09-06 13:30:00,86.53,86.66,86.25,86.56,20153.0,85.6514,85.7801,85.3743,85.6811,20153.0
2022-09-06 14:00:00,86.57,87.19,86.57,87.1,30865.0,85.691,86.3047,85.691,86.2156,30865.0
2022-09-06 14:30:00,87.12,87.13,86.8,86.94,28453.0,86.2354,86.2453,85.9187,86.0573,28453.0
2022-09-06 15:00:00,86.98,87.42,86.87,87.32,32265.0,86.0968,86.5324,85.988,86.4334,32265.0
2022-09-06 15:30:00,87.3,87.75,87.16,87.69,81232.0,86.4136,86.859,86.275,86.7996,81232.0
2022-09-07 09:30:00,87.39,89.28,87.29,88.95,23787.0,86.5027,88.3735,86.4037,88.0468,23787.0
2022-09-07 10:00:00,88.92,88.98,88.08,88.88,119449.0,88.0171,88.0765,87.1857,87.9776,119449.0
2022-09-07 10:30:00,88.89,88.98,88.42,88.5,39079.0,87.9875,88.0765,87.5222,87.6014,39079.0
2022-09-07 11:00:00,88.39,88.67,88.07,88.42,34298.0,87.4925,87.7697,87.1758,87.5222,34298.0
2022-09-07 11:30:00,88.49,88.61,88.28,88.48,16587.0,87.5915,87.7103,87.3836,87.5816,16587.0
2022-09-07 12:00:00,88.45,88.56,88.13,88.2,35412.0,87.5519,87.6608,87.2352,87.3045,35412.0
2022-09-07 12:30:00,88.23,88.6,88.14,88.54,25991.0,87.3342,87.7004,87.2451,87.641,25991.0
2022-09-07 13:00:00,88.53,88.71,88.42,88.63,14292.0,87.6311,87.8093,87.5222,87.7301,14292.0
2022-09-07 13:30:00,88.63,89.22,88.63,89.2,28830.0,87.7301,88.3141,87.7301,88.2943,28830.0
2022-09-07 14:00:00,89.23,89.61,88.97,89.2,27592.0,88.324,88.7001,88.0666,88.2943,27592.0
2022-09-07 14:30:00,89.2,89.48,89.14,89.25,51372.0,88.2943,88.5715,88.2349,88.3438,51372.0
2022-09-07 15:00:00,89.21,89.9,89.2,89.79,43896.0,88.3042,88.9872,88.2943,88.8783,43896.0
2022-09-07 15:30:00,89.78,89.96,89.65,89.96,92909.0,88.8684,89.0466,88.7397,89.0466,92909.0
2022-09-08 09:30:00,88.8,90.22,88.57,90.17,25757.0,87.8984,89.3039,87.6707,89.2545,25757.0
2022-09-08 10:00:00,90.21,90.71,89.95,90.41,24044.0,89.294,89.789,89.0367,89.492,24044.0
2022-09-08 10:30:00,90.41,90.83,90.28,90.52,21790.0,89.492,89.9078,89.3633,89.6009,21790.0
2022-09-08 11:00:00,90.52,90.91,90.0,90.07,30570.0,89.6009,89.9869,89.0862,89.1555,30570.0
2022-09-08 11:30:00,90.04,90.28,90.03,90.2,15041.0,89.1258,89.3633,89.1159,89.2842,15041.0
2022-09-08 12:00:00,90.21,90.22,89.18,89.5,19171.0,89.294,89.3039,88.2745,88.5913,19171.0
2022-09-08 12:30:00,89.53,90.01,89.53,90.0,32394.0,88.621,89.0961,88.621,89.0862,32394.0
2022-09-08 13:00:00,90.02,90.74,89.91,90.74,17743.0,89.106,89.8187,88.9971,89.8187,17743.0
2022-09-08 13:30:00,90.72,90.88,90.54,90.86,16296.0,89.7989,89.9572,89.6207,89.9374,16296.0
2022-09-08 14:00:00,90.89,91.08,90.77,90.92,18203.0,89.9671,90.1552,89.8484,89.9968,18203.0
2022-09-08 14:30:00,90.9,91.05,90.64,90.79,21536.0,89.977,90.1255,89.7197,89.8682,21536.0
2022-09-08 15:00:00,90.8,91.11,90.73,91.09,21265.0,89.8781,90.1849,89.8088,90.1651,21265.0
2022-09-08 15:30:00,91.1,91.2,90.63,91.07,52822.0,90.175,90.274,89.7098,90.1453,52822.0
2022-09-09 09:30:00,91.66,92.72,91.66,92.59,32158.0,90.7293,91.7786,90.7293,91.6499,32158.0
2022-09-09 10:00:00,92.61,93.06,92.2,92.55,16834.0,91.6697,92.1151,91.2638,91.6103,16834.0
2022-09-09 10:30:00,92.6,92.66,92.29,92.45,17891.0,91.6598,91.7192,91.3529,91.5113,17891.0
2022-09-09 11:00:00,92.43,92.89,92.15,92.86,11976.0,91.4915,91.9468,91.2144,91.9171,11976.0
2022-09-09 11:30:00,92.82,93.34,92.8,93.05,18500.0,91.8775,92.3923,91.8578,92.1052,18500.0
2022-09-09 12:00:00,93.03,93.32,92.82,93.26,16872.0,92.0854,92.3725,91.8775,92.3131,16872.0
2022-09-09 12:30:00,93.23,93.47,93.13,93.31,16720.0,92.2834,92.5209,92.1844,92.3626,16720.0
2022-09-09 13:00:00,93.34,93.61,93.21,93.48,12618.0,92.3923,92.6595,92.2636,92.5308,12618.0
2022-09-09 13:30:00,93.52,93.66,93.27,93.32,11101.0,92.5704,92.709,92.323,92.3725,11101.0
2022-09-09 14:00:00,93.31,93.42,93.1,93.36,9801.0,92.3626,92.4715,92.1547,92.4121,9801.0
2022-09-09 14:30:00,93.4,93.4,92.69,92.81,18409.0,92.4517,92.4517,91.7489,91.8677,18409.0
2022-09-09 15:00:00,92.84,92.98,92.6,92.84,37506.0,91.8973,92.0359,91.6598,91.8973,37506.0
2022-09-09 15:30:00,92.83,92.98,92.59,92.97,114150.0,91.8874,92.0359,91.6499,92.026,114150.0
2022-09-12 09:30:00,93.66,94.76,93.62,94.49,40540.0,92.709,93.7979,92.6694,93.5306,40540.0
2022-09-12 10:00:00,94.49,94.57,93.94,94.16,22228.0,93.5306,93.6098,92.9862,93.2039,22228.0
2022-09-12 10:30:00,94.24,94.5,93.88,93.98,17367.0,93.2831,93.5405,92.9268,93.0258,17367.0
2022-09-12 11:00:00,93.94,94.35,93.75,94.26,17088.0,92.9862,93.392,92.7981,93.3029,17088.0
2022-09-12 11:30:00,94.21,94.27,93.92,94.09,15192.0,93.2534,93.3128,92.9664,93.1347,15192.0
2022-09-12 12:00:00,94.13,94.2,93.62,93.88,19422.0,93.1742,93.2435,92.6694,92.9268,19422.0
2022-09-12 12:30:00,93.88,94.03,93.77,94.02,13572.0,92.9268,93.0753,92.8179,93.0654,13572.0
2022-09-12 13:00:00,94.01,94.16,93.76,94.16,16992.0,93.0555,93.2039,92.808,93.2039,16992.0
2022-09-12 13:30:00,94.15,94.18,93.92,94.08,26825.0,93.194,93.2237,92.9664,93.1248,26825.0
2022-09-12 14:00:00,94.1,94.24,94.01,94.07,29471.0,93.1446,93.2831,93.0555,93.1149,29471.0
2022-09-12 14:30:00,94.05,94.11,93.82,93.93,27619.0,93.0951,93.1545,92.8674,92.9763,27619.0
2022-09-12 15:00:00,93.95,94.22,93.93,93.98,25987.0,92.9961,93.2633,92.9763,93.0258,25987.0
2022-09-12 15:30:00,93.98,94.12,93.77,94.07,75238.0,93.0258,93.1643,92.8179,93.1149,75238.0
2022-09-13 09:30:00,91.15,93.01,90.73,92.84,42496.0,90.2245,92.0656,89.8088,91.8973,42496.0
2022-09-13 10:00:00,92.77,92.91,92.23,92.28,21297.0,91.8281,91.9666,91.2935,91.343,21297.0
2022-09-13 10:30:00,92.23,92.32,91.19,91.23,18553.0,91.2935,91.3826,90.2641,90.3037,18553.0
2022-09-13 11:00:00,91.23,91.82,91.15,91.77,30425.0,90.3037,90.8877,90.2245,90.8382,30425.0
2022-09-13 11:30:00,91.81,92.27,91.75,92.19,17226.0,90.8778,91.3331,90.8184,91.2539,17226.0
2022-09-13 12:00:00,92.24,92.65,92.11,92.29,9646.0,91.3034,91.7093,91.1748,91.3529,9646.0
2022-09-13 12:30:00,92.28,92.45,92.24,92.28,9695.0,91.343,91.5113,91.3034,91.343,9695.0
2022-09-13 13:00:00,92.22,92.74,92.09,92.74,25709.0,91.2836,91.7984,91.155,91.7984,25709.0
2022-09-13 13:30:00,92.7,92.81,92.26,92.38,20221.0,91.7588,91.8677,91.3232,91.442,20221.0
2022-09-13 14:00:00,92.43,92.43,92.1,92.12,26286.0,91.4915,91.4915,91.1649,91.1847,26286.0
2022-09-13 14:30:00,92.13,92.16,91.55,91.65,13653.0,91.1946,91.2243,90.6204,90.7194,13653.0
2022-09-13 15:00:00,91.66,91.75,90.71,90.77,20883.0,90.7293,90.8184,89.789,89.8484,20883.0
2022-09-13 15:30:00,90.75,90.93,90.44,90.53,125608.0,89.8286,90.0067,89.5217,89.6108,125608.0
2022-09-14 09:30:00,90.97,91.38,90.01,90.81,63722.0,90.0463,90.4522,89.0961,89.888,63722.0
2022-09-14 10:00:00,90.83,91.22,89.69,89.73,31877.0,89.9078,90.2938,88.7793,88.8189,31877.0
2022-09-14 10:30:00,89.51,91.48,89.51,91.39,37587.0,88.6012,90.5512,88.6012,90.4621,37587.0
2022-09-14 11:00:00,91.41,92.19,91.29,92.04,26751.0,90.4819,91.2539,90.3631,91.1055,26751.0
2022-09-14 11:30:00,92.04,92.85,91.97,92.54,30164.0,91.1055,91.9072,91.0362,91.6004,30164.0
2022-09-14 12:00:00,92.54,92.77,92.09,92.63,21159.0,91.6004,91.8281,91.155,91.6895,21159.0
2022-09-14 12:30:00,92.67,93.11,92.53,93.04,21207.0,91.7291,92.1646,91.5905,92.0953,21207.0
2022-09-14 13:00:00,93.06,93.42,93.05,93.23,25908.0,92.1151,92.4715,92.1052,92.2834,25908.0
2022-09-14 13:30:00,93.29,93.33,92.45,92.7,30758.0,92.3428,92.3824,91.5113,91.7588,30758.0
2022-09-14 14:00:00,92.69,92.72,92.49,92.49,15125.0,91.7489,91.7786,91.5509,91.5509,15125.0
2022-09-14 14:30:00,92.54,92.95,92.54,92.75,19641.0,91.6004,92.0062,91.6004,91.8083,19641.0
2022-09-14 15:00:00,92.76,92.85,92.19,92.49,35381.0,91.8182,91.9072,91.2539,91.5509,35381.0
2022-09-14 15:30:00,92.49,93.32,92.21,93.22,131681.0,91.5509,92.3725,91.2737,92.2735,131681.0
2022-09-15 09:30:00,94.3,96.71,94.2,96.11,112822.0,93.3425,95.7281,93.2435,95.1341,112822.0
2022-09-15 10:00:00,96.15,96.47,94.82,94.98,32482.0,95.1737,95.4905,93.8572,94.0156,32482.0
2022-09-15 10:30:00,94.9,95.43,94.39,94.5,65519.0,93.9364,94.461,93.4316,93.5405,65519.0
2022-09-15 11:00:00,94.4,94.67,94.0,94.57,40495.0,93.4415,93.7088,93.0456,93.6098,40495.0
2022-09-15 11:30:00,94.55,94.63,93.9,93.92,20260.0,93.59,93.6692,92.9466,92.9664,20260.0
2022-09-15 12:00:00,93.92,94.06,93.45,93.45,15946.0,92.9664,93.105,92.5012,92.5012,15946.0
2022-09-15 12:30:00,93.49,93.79,93.4,93.74,43948.0,92.5407,92.8377,92.4517,92.7882,43948.0
2022-09-15 13:00:00,93.78,94.22,93.78,94.0,14430.0,92.8278,93.2633,92.8278,93.0456,14430.0
2022-09-15 13:30:00,93.97,94.02,93.65,93.72,14404.0,93.0159,93.0654,92.6991,92.7684,14404.0
2022-09-15 14:00:00,93.68,93.69,93.36,93.54,20942.0,92.7288,92.7387,92.4121,92.5902,20942.0
2022-09-15 14:30:00,93.49,93.65,93.05,93.1,39919.0,92.5407,92.6991,92.1052,92.1547,39919.0
2022-09-15 15:00:00,93.08,93.32,92.7,93.15,46474.0,92.1349,92.3725,91.7588,92.2042,46474.0
2022-09-15 15:30:00,93.15,93.67,93.11,93.46,152121.0,92.2042,92.7189,92.1646,92.5111,152121.0
2022-09-16 09:30:00,91.9,91.9,89.54,89.96,126823.0,90.9669,90.9669,88.6309,89.0466,126823.0
2022-09-16 10:00:00,90.08,91.17,90.08,90.63,52903.0,89.1654,90.2443,89.1654,89.7098,52903.0
2022-09-16 10:30:00,90.58,90.96,90.14,90.18,83810.0,89.6603,90.0364,89.2248,89.2644,83810.0
2022-09-16 11:00:00,90.26,90.3,89.54,89.8,28078.0,89.3435,89.3831,88.6309,88.8882,28078.0
2022-09-16 11:30:00,89.76,89.86,89.29,89.45,14394.0,88.8486,88.9476,88.3834,88.5418,14394.0
2022-09-16 12:00:00,89.45,89.45,88.56,88.63,16730.0,88.5418,88.5418,87.6608,87.7301,16730.0
2022-09-16 12:30:00,88.65,88.75,88.29,88.68,23091.0,87.7499,87.8489,87.3935,87.7796,23091.0
2022-09-16 13:00:00,88.74,88.74,88.0,88.17,22979.0,87.839,87.839,87.1065,87.2748,22979.0
2022-09-16 13:30:00,88.26,88.43,88.0,88.41,29273.0,87.3638,87.5321,87.1065,87.5123,29273.0
2022-09-16 14:00:00,88.41,88.5,87.64,88.02,37646.0,87.5123,87.6014,86.7501,87.1263,37646.0
2022-09-16 14:30:00,88.01,88.37,87.78,88.33,48833.0,87.1164,87.4727,86.8887,87.4331,48833.0
2022-09-16 15:00:00,88.3,88.86,88.26,88.53,54381.0,87.4034,87.9578,87.3638,87.6311,54381.0
2022-09-16 15:30:00,88.53,89.16,88.21,89.05,288935.0,87.6311,88.2547,87.3144,88.1458,288935.0
2022-09-19 09:30:00,87.7,91.1,87.51,90.59,40226.0,86.8095,90.175,86.6215,89.6702,40226.0
2022-09-19 10:00:00,90.52,90.98,89.99,90.28,82844.0,89.6009,90.0562,89.0763,89.3633,82844.0
2022-09-19 10:30:00,90.23,90.91,89.99,90.28,16379.0,89.3138,89.9869,89.0763,89.3633,16379.0
2022-09-19 11:00:00,90.32,90.66,90.12,90.19,6736.0,89.4029,89.7395,89.205,89.2743,6736.0
2022-09-19 11:30:00,90.08,90.44,89.64,89.9,27582.0,89.1654,89.5217,88.7298,88.9872,27582.0
2022-09-19 12:00:00,89.97,90.21,89.77,89.91,19633.0,89.0565,89.294,88.8585,88.9971,19633.0
2022-09-19 12:30:00,89.89,90.05,89.88,90.01,13318.0,88.9773,89.1357,88.9674,89.0961,13318.0
2022-09-19 13:00:00,89.96,90.1,89.88,90.05,13651.0,89.0466,89.1852,88.9674,89.1357,13651.0
2022-09-19 13:30:00,90.03,90.05,89.74,89.8,12028.0,89.1159,89.1357,88.8288,88.8882,12028.0
2022-09-19 14:00:00,89.84,90.0,89.66,89.73,14577.0,88.9278,89.0862,88.7496,88.8189,14577.0
2022-09-19 14:30:00,89.75,90.09,89.75,90.02,16415.0,88.8387,89.1753,88.8387,89.106,16415.0
2022-09-19 15:00:00,90.04,90.51,90.02,90.42,26436.0,89.1258,89.591,89.106,89.5019,26436.0
2022-09-19 15:30:00,90.43,90.5,89.67,89.78,214641.0,89.5118,89.5811,88.7595,88.8684,214641.0
2022-09-20 09:30:00,89.81,90.4,89.3,89.48,32246.0,88.8981,89.4821,88.3933,88.5715,32246.0
2022-09-20 10:00:00,89.58,89.84,88.98,89.1,60374.0,88.6704,88.9278,88.0765,88.1953,60374.0
2022-09-20 10:30:00,88.99,89.21,88.6,89.2,22989.0,88.0864,88.3042,87.7004,88.2943,22989.0
2022-09-20 11:00:00,89.22,89.45,88.99,89.4,27144.0,88.3141,88.5418,88.0864,88.4923,27144.0
2022-09-20 11:30:00,89.38,89.46,89.2,89.46,17756.0,88.4725,88.5517,88.2943,88.5517,17756.0
2022-09-20 12:00:00,89.6,89.6,89.13,89.17,17091.0,88.6902,88.6902,88.225,88.2646,17091.0
2022-09-20 12:30:00,89.17,89.2,88.74,88.88,15418.0,88.2646,88.2943,87.839,87.9776,15418.0
2022-09-20 13:00:00,88.87,88.91,88.45,88.45,9902.0,87.9677,88.0072,87.5519,87.5519,9902.0
2022-09-20 13:30:00,88.45,88.63,88.27,88.37,13100.0,87.5519,87.7301,87.3737,87.4727,13100.0
2022-09-20 14:00:00,88.42,88.55,88.24,88.45,12270.0,87.5222,87.6509,87.3441,87.5519,12270.0
2022-09-20 14:30:00,88.46,89.01,88.35,88.92,65588.0,87.5618,88.1062,87.4529,88.0171,65588.0
2022-09-20 15:00:00,88.99,89.22,88.77,89.05,29872.0,88.0864,88.3141,87.8687,88.1458,29872.0
2022-09-20 15:30:00,89.01,89.67,88.94,89.23,124195.0,88.1062,88.7595,88.0369,88.324,124195.0
2022-09-21 09:30:00,89.18,89.18,85.67,85.87,48479.0,88.2745,88.2745,84.8001,84.9981,48479.0
2022-09-21 10:00:00,85.73,86.16,85.44,86.16,109561.0,84.8595,85.2852,84.5725,85.2852,109561.0
2022-09-21 10:30:00,86.21,86.64,85.78,86.6,27903.0,85.3347,85.7603,84.909,85.7207,27903.0
2022-09-21 11:00:00,86.59,86.8,86.34,86.37,47323.0,85.7108,85.9187,85.4633,85.493,47323.0
2022-09-21 11:30:00,86.31,86.64,86.22,86.63,25279.0,85.4336,85.7603,85.3446,85.7504,25279.0
2022-09-21 12:00:00,86.62,86.97,86.59,86.83,21168.0,85.7405,86.0869,85.7108,85.9484,21168.0
2022-09-21 12:30:00,86.84,87.07,86.76,86.84,25193.0,85.9583,86.1859,85.8791,85.9583,25193.0
2022-09-21 13:00:00,86.84,87.03,86.78,87.0,27999.0,85.9583,86.1463,85.8989,86.1166,27999.0
2022-09-21 13:30:00,87.0,87.51,86.98,87.51,46171.0,86.1166,86.6215,86.0968,86.6215,46171.0
2022-09-21 14:00:00,87.51,87.51,86.08,86.76,46276.0,86.6215,86.6215,85.206,85.8791,46276.0
2022-09-21 14:30:00,86.66,88.79,86.45,88.18,55997.0,85.7801,87.8885,85.5722,87.2847,55997.0
2022-09-21 15:00:00,88.28,88.4,86.55,86.6,53609.0,87.3836,87.5024,85.6712,85.7207,53609.0
2022-09-21 15:30:00,86.49,86.55,85.18,85.27,181862.0,85.6118,85.6712,84.3151,84.4042,181862.0
2022-09-22 09:30:00,84.98,85.17,82.84,83.34,89433.0,84.1172,84.3052,81.9989,82.4938,89433.0
2022-09-22 10:00:00,83.4,83.46,82.51,82.8,51507.0,82.5532,82.6126,81.6722,81.9593,51507.0
2022-09-22 10:30:00,82.81,82.94,82.27,82.45,58238.0,81.9692,82.0979,81.4347,81.6128,58238.0
2022-09-22 11:00:00,82.46,82.53,82.05,82.34,34359.0,81.6227,81.692,81.2169,81.504,34359.0
2022-09-22 11:30:00,82.29,82.51,82.02,82.1,24606.0,81.4545,81.6722,81.1872,81.2664,24606.0
2022-09-22 12:00:00,82.04,82.3,81.89,81.97,34696.0,81.207,81.4644,81.0585,81.1377,34696.0
2022-09-22 12:30:00,81.98,81.98,81.44,81.78,38023.0,81.1476,81.1476,80.6131,80.9496,38023.0
2022-09-22 13:00:00,81.79,81.86,81.41,81.65,46300.0,80.9595,81.0288,80.5834,80.821,46300.0
2022-09-22 13:30:00,81.68,81.68,81.35,81.58,42554.0,80.8507,80.8507,80.524,80.7517,42554.0
2022-09-22 14:00:00,81.59,81.59,80.78,80.98,60599.0,80.7616,80.7616,79.9598,80.1578,60599.0
2022-09-22 14:30:00,80.98,81.18,80.86,81.16,46381.0,80.1578,80.3557,80.039,80.3359,46381.0
2022-09-22 15:00:00,81.17,81.82,81.17,81.77,60396.0,80.3458,80.9892,80.3458,80.9397,60396.0
2022-09-22 15:30:00,81.77,81.96,81.06,81.06,175787.0,80.9397,81.1278,80.237,80.237,175787.0
2022-09-23 09:30:00,79.59,79.8,79.0,79.06,124503.0,78.7819,78.9897,78.1979,78.2573,124503.0
2022-09-23 10:00:00,79.05,79.82,79.0,79.73,60887.0,78.2474,79.0095,78.1979,78.9205,60887.0
2022-09-23 10:30:00,79.73,79.73,78.18,78.46,43561.0,78.9205,78.9205,77.3862,77.6634,43561.0
2022-09-23 11:00:00,78.46,78.54,77.94,78.08,92035.0,77.6634,77.7425,77.1486,77.2872,92035.0
2022-09-23 11:30:00,78.06,78.46,77.93,78.06,48488.0,77.2674,77.6634,77.1387,77.2674,48488.0
2022-09-23 12:00:00,78.06,78.08,77.79,77.89,31142.0,77.2674,77.2872,77.0002,77.0991,31142.0
2022-09-23 12:30:00,77.91,78.42,77.7,78.31,27677.0,77.1189,77.6238,76.9111,77.5149,27677.0
2022-09-23 13:00:00,78.32,78.48,78.1,78.15,67224.0,77.5248,77.6832,77.307,77.3565,67224.0
2022-09-23 13:30:00,78.21,78.6,78.16,78.59,26665.0,77.4159,77.8019,77.3664,77.792,26665.0
2022-09-23 14:00:00,78.59,78.73,78.36,78.43,76685.0,77.792,77.9306,77.5644,77.6337,76685.0
2022-09-23 14:30:00,78.45,78.53,77.82,77.97,148799.0,77.6535,77.7326,77.0299,77.1783,148799.0
2022-09-23 15:00:00,78.01,78.63,77.94,78.6,71693.0,77.2179,77.8316,77.1486,77.8019,71693.0
2022-09-23 15:30:00,78.63,78.85,78.5,78.8,208627.0,77.8316,78.0494,77.7029,77.9999,208627.0
2022-09-26 09:30:00,79.13,80.84,78.35,80.84,70722.0,78.3266,80.0192,77.5545,80.0192,70722.0
2022-09-26 10:00:00,80.84,80.97,80.08,80.62,46414.0,80.0192,80.1479,79.2669,79.8014,46414.0
2022-09-26 10:30:00,80.58,80.58,79.84,79.94,32782.0,79.7618,79.7618,79.0293,79.1283,32782.0
2022-09-26 11:00:00,79.95,79.97,79.2,79.4,27522.0,79.1382,79.158,78.3958,78.5938,27522.0
2022-09-26 11:30:00,79.38,79.47,78.89,79.26,17399.0,78.574,78.6631,78.089,78.4552,17399.0
2022-09-26 12:00:00,79.2,79.51,78.74,78.98,16672.0,78.3958,78.7027,77.9405,78.1781,16672.0
2022-09-26 12:30:00,78.94,79.04,78.51,78.95,11561.0,78.1385,78.2375,77.7128,78.1484,11561.0
2022-09-26 13:00:00,78.96,78.97,78.27,78.27,12790.0,78.1583,78.1682,77.4753,77.4753,12790.0
2022-09-26 13:30:00,78.35,78.8,78.27,78.29,18868.0,77.5545,77.9999,77.4753,77.4951,18868.0
2022-09-26 14:00:00,78.29,78.77,78.25,78.27,17014.0,77.4951,77.9702,77.4555,77.4753,17014.0
2022-09-26 14:30:00,78.3,78.88,78.28,78.73,21922.0,77.505,78.0791,77.4852,77.9306,21922.0
2022-09-26 15:00:00,78.72,79.01,78.57,78.69,28032.0,77.9207,78.2078,77.7722,77.891,28032.0
2022-09-26 15:30:00,78.64,78.71,78.12,78.12,109205.0,77.8415,77.9108,77.3268,77.3268,109205.0
2022-09-27 09:30:00,80.83,82.12,80.51,82.08,111682.0,80.0093,81.2862,79.6925,81.2466,111682.0
2022-09-27 10:00:00,82.1,82.22,81.51,81.84,49563.0,81.2664,81.3852,80.6824,81.009,49563.0
2022-09-27 10:30:00,81.86,82.54,81.81,82.08,55433.0,81.0288,81.7019,80.9793,81.2466,55433.0
2022-09-27 11:00:00,82.03,82.31,81.35,81.41,43934.0,81.1971,81.4743,80.524,80.5834,43934.0
2022-09-27 11:30:00,81.36,81.6,80.84,80.84,40908.0,80.5339,80.7715,80.0192,80.0192,40908.0
2022-09-27 12:00:00,80.73,80.73,79.83,79.95,32315.0,79.9103,79.9103,79.0194,79.1382,32315.0
2022-09-27 12:30:00,79.98,80.08,79.68,79.97,36443.0,79.1679,79.2669,78.871,79.158,36443.0
2022-09-27 13:00:00,79.94,80.06,79.61,79.84,20565.0,79.1283,79.2471,78.8017,79.0293,20565.0
2022-09-27 13:30:00,79.81,80.0,79.58,79.71,26831.0,78.9996,79.1877,78.772,78.9007,26831.0
2022-09-27 14:00:00,79.67,80.02,79.66,79.93,32076.0,78.8611,79.2075,78.8512,79.1184,32076.0
2022-09-27 14:30:00,79.91,80.54,79.72,80.48,50685.0,79.0986,79.7222,78.9106,79.6628,50685.0
2022-09-27 15:00:00,80.45,80.49,80.05,80.42,71108.0,79.6331,79.6727,79.2372,79.6035,71108.0
2022-09-27 15:30:00,80.44,80.7,80.17,80.62,208025.0,79.6232,79.8806,79.356,79.8014,208025.0
2022-09-28 09:30:00,80.54,82.95,80.54,82.75,87840.0,79.7222,82.1078,79.7222,81.9098,87840.0
2022-09-28 10:00:00,82.66,82.97,82.19,82.92,34207.0,81.8207,82.1276,81.3555,82.0781,34207.0
2022-09-28 10:30:00,82.91,83.53,82.75,83.07,48707.0,82.0682,82.6819,81.9098,82.2265,48707.0
2022-09-28 11:00:00,82.94,83.77,82.87,83.47,37072.0,82.0979,82.9194,82.0286,82.6225,37072.0
2022-09-28 11:30:00,83.46,83.99,83.28,83.75,29748.0,82.6126,83.1372,82.4344,82.8996,29748.0
2022-09-28 12:00:00,83.71,84.08,83.22,83.65,38925.0,82.86,83.2263,82.375,82.8007,38925.0
2022-09-28 12:30:00,83.65,84.05,83.54,84.05,21153.0,82.8007,83.1966,82.6918,83.1966,21153.0
2022-09-28 13:00:00,84.1,84.29,83.95,84.05,18023.0,83.2461,83.4342,83.0976,83.1966,18023.0
2022-09-28 13:30:00,84.09,84.17,83.59,83.8,61776.0,83.2362,83.3154,82.7413,82.9491,61776.0
2022-09-28 14:00:00,83.84,84.03,83.54,83.72,37438.0,82.9887,83.1768,82.6918,82.8699,37438.0
2022-09-28 14:30:00,83.73,83.81,83.49,83.65,52072.0,82.8798,82.959,82.6423,82.8007,52072.0
2022-09-28 15:00:00,83.66,84.08,83.64,83.93,88439.0,82.8106,83.2263,82.7908,83.0778,88439.0
2022-09-28 15:30:00,83.95,83.96,83.32,83.38,183874.0,83.0976,83.1075,82.474,82.5334,183874.0
2022-09-29 09:30:00,81.84,82.48,79.67,80.7,109819.0,81.009,81.6425,78.8611,79.8806,109819.0
2022-09-29 10:00:00,80.7,80.85,80.09,80.56,28674.0,79.8806,80.0291,79.2768,79.742,28674.0
2022-09-29 10:30:00,80.47,81.33,80.11,81.28,23945.0,79.6529,80.5042,79.2966,80.4547,23945.0
2022-09-29 11:00:00,81.24,81.7,81.17,81.61,18914.0,80.4151,80.8705,80.3458,80.7814,18914.0
2022-09-29 11:30:00,81.64,82.25,81.47,82.11,21168.0,80.8111,81.4149,80.6428,81.2763,21168.0
2022-09-29 12:00:00,82.06,82.27,81.32,81.51,50888.0,81.2268,81.4347,80.4943,80.6824,50888.0
2022-09-29 12:30:00,81.57,81.84,81.39,81.47,19717.0,80.7418,81.009,80.5636,80.6428,19717.0
2022-09-29 13:00:00,81.4,81.4,81.02,81.19,26515.0,80.5735,80.5735,80.1974,80.3656,26515.0
2022-09-29 13:30:00,81.12,81.26,80.6,80.63,43428.0,80.2963,80.4349,79.7816,79.8113,43428.0
2022-09-29 14:00:00,80.67,80.82,80.43,80.66,15296.0,79.8509,79.9994,79.6134,79.841,15296.0
2022-09-29 14:30:00,80.67,80.9,80.59,80.66,16533.0,79.8509,80.0786,79.7717,79.841,16533.0
2022-09-29 15:00:00,80.62,81.03,80.51,80.81,28423.0,79.8014,80.2073,79.6925,79.9895,28423.0
2022-09-29 15:30:00,80.79,81.5,80.76,81.33,85643.0,79.9697,80.6725,79.94,80.5042,85643.0
2022-09-30 09:30:00,80.29,81.73,79.98,81.66,33743.0,79.4748,80.9002,79.1679,80.8309,33743.0
2022-09-30 10:00:00,81.69,82.07,80.98,81.53,43534.0,80.8606,81.2367,80.1578,80.7022,43534.0
2022-09-30 10:30:00,81.58,82.48,81.47,82.44,30208.0,80.7517,81.6425,80.6428,81.6029,30208.0
2022-09-30 11:00:00,82.55,82.55,81.9,81.98,21851.0,81.7118,81.7118,81.0684,81.1476,21851.0
2022-09-30 11:30:00,82.04,82.18,81.39,81.54,20682.0,81.207,81.3456,80.5636,80.7121,20682.0
2022-09-30 12:00:00,81.51,81.86,81.36,81.6,31512.0,80.6824,81.0288,80.5339,80.7715,31512.0
2022-09-30 12:30:00,81.57,82.24,81.53,82.1,15196.0,80.7418,81.405,80.7022,81.2664,15196.0
2022-09-30 13:00:00,82.08,82.26,82.0,82.19,13716.0,81.2466,81.4248,81.1674,81.3555,13716.0
2022-09-30 13:30:00,82.21,82.25,81.55,81.55,14684.0,81.3753,81.4149,80.722,80.722,14684.0
2022-09-30 14:00:00,81.55,81.76,81.46,81.58,42376.0,80.722,80.9298,80.6329,80.7517,42376.0
2022-09-30 14:30:00,81.62,81.79,81.27,81.38,19499.0,80.7913,80.9595,80.4448,80.5537,19499.0
2022-09-30 15:00:00,81.35,81.7,80.96,81.23,30685.0,80.524,80.8705,80.138,80.4052,30685.0
2022-09-30 15:30:00,81.21,81.42,80.81,80.93,108742.0,80.3854,80.5933,79.9895,80.1083,108742.0
2022-10-03 09:30:00,81.7,82.45,80.7,80.93,47366.0,80.8705,81.6128,79.8806,80.1083,47366.0
2022-10-03 10:00:00,81.12,82.31,80.98,82.23,30633.0,80.2963,81.4743,80.1578,81.3951,30633.0
2022-10-03 10:30:00,82.27,82.51,81.98,82.25,23726.0,81.4347,81.6722,81.1476,81.4149,23726.0
2022-10-03 11:00:00,82.39,82.85,82.29,82.5,13005.0,81.5535,82.0088,81.4545,81.6623,13005.0
2022-10-03 11:30:00,82.49,82.58,82.01,82.1,16585.0,81.6524,81.7415,81.1773,81.2664,16585.0
2022-10-03 12:00:00,82.15,82.42,82.14,82.24,15248.0,81.3159,81.5831,81.306,81.405,15248.0
2022-10-03 12:30:00,82.24,82.35,82.09,82.35,12876.0,81.405,81.5139,81.2565,81.5139,12876.0
2022-10-03 13:00:00,82.4,82.58,82.29,82.58,11837.0,81.5633,81.7415,81.4545,81.7415,11837.0
2022-10-03 13:30:00,82.61,82.8,82.6,82.63,10706.0,81.7712,81.9593,81.7613,81.791,10706.0
2022-10-03 14:00:00,82.62,83.03,82.6,83.03,13996.0,81.7811,82.187,81.7613,82.187,13996.0
2022-10-03 14:30:00,83.0,83.1,82.76,82.82,14771.0,82.1573,82.2562,81.9197,81.9791,14771.0
2022-10-03 15:00:00,82.79,82.94,82.73,82.87,17170.0,81.9494,82.0979,81.89,82.0286,17170.0
2022-10-03 15:30:00,82.84,82.95,82.22,82.4,94314.0,81.9989,82.1078,81.3852,81.5633,94314.0
2022-10-04 09:30:00,84.63,85.65,84.63,85.62,37880.0,83.7707,84.7803,83.7707,84.7507,37880.0
2022-10-04 10:00:00,85.61,85.99,85.31,85.91,25365.0,84.7408,85.1169,84.4438,85.0377,25365.0
2022-10-04 10:30:00,85.97,86.45,85.77,86.39,20006.0,85.0971,85.5722,84.8991,85.5128,20006.0
2022-10-04 11:00:00,86.45,86.76,86.3,86.69,30842.0,85.5722,85.8791,85.4238,85.8098,30842.0
2022-10-04 11:30:00,86.71,86.91,86.54,86.91,30378.0,85.8296,86.0276,85.6613,86.0276,30378.0
2022-10-04 12:00:00,86.93,86.93,86.21,86.37,19181.0,86.0474,86.0474,85.3347,85.493,19181.0
2022-10-04 12:30:00,86.38,86.42,85.8,85.91,18275.0,85.5029,85.5425,84.9288,85.0377,18275.0
2022-10-04 13:00:00,85.91,86.1,85.55,85.82,19462.0,85.0377,85.2258,84.6814,84.9486,19462.0
2022-10-04 13:30:00,85.89,86.57,85.86,86.43,42375.0,85.0179,85.691,84.9882,85.5524,42375.0
2022-10-04 14:00:00,86.44,86.47,86.05,86.12,24660.0,85.5623,85.592,85.1763,85.2456,24660.0
2022-10-04 14:30:00,86.01,86.34,85.99,86.26,20323.0,85.1367,85.4633,85.1169,85.3842,20323.0
2022-10-04 15:00:00,86.21,86.27,85.78,85.93,33917.0,85.3347,85.3941,84.909,85.0575,33917.0
2022-10-04 15:30:00,85.91,86.16,85.75,86.04,69708.0,85.0377,85.2852,84.8793,85.1664,69708.0
2022-10-05 09:30:00,84.6,85.6,84.6,85.01,19886.0,83.741,84.7309,83.741,84.1468,19886.0
2022-10-05 10:00:00,84.87,84.87,84.23,84.42,14694.0,84.0083,84.0083,83.3748,83.5628,14694.0
2022-10-05 10:30:00,84.33,84.43,84.13,84.25,8034.0,83.4738,83.5727,83.2758,83.3946,8034.0
2022-10-05 11:00:00,84.23,84.55,84.23,84.36,10051.0,83.3748,83.6915,83.3748,83.5034,10051.0
2022-10-05 11:30:00,84.34,84.69,84.3,84.47,12973.0,83.4837,83.8301,83.4441,83.6123,12973.0
2022-10-05 12:00:00,84.45,85.0,84.37,84.94,7339.0,83.5925,84.1369,83.5133,84.0776,7339.0
2022-10-05 12:30:00,84.9,85.21,84.71,85.17,8059.0,84.038,84.3448,83.8499,84.3052,8059.0
2022-10-05 13:00:00,85.1,85.52,85.06,85.25,9462.0,84.2359,84.6517,84.1963,84.3844,9462.0
2022-10-05 13:30:00,85.25,85.36,85.11,85.13,11723.0,84.3844,84.4933,84.2458,84.2656,11723.0
2022-10-05 14:00:00,85.15,85.45,85.12,85.44,20317.0,84.2854,84.5824,84.2557,84.5725,20317.0
2022-10-05 14:30:00,85.45,85.58,85.33,85.37,21628.0,84.5824,84.7111,84.4636,84.5032,21628.0
2022-10-05 15:00:00,85.45,85.97,85.43,85.83,25259.0,84.5824,85.0971,84.5626,84.9585,25259.0
2022-10-05 15:30:00,85.85,86.23,85.67,85.74,91611.0,84.9783,85.3545,84.8001,84.8694,91611.0
2022-10-06 09:30:00,85.27,86.41,85.27,85.62,11195.0,84.4042,85.5326,84.4042,84.7507,11195.0
2022-10-06 10:00:00,85.23,85.23,84.35,84.35,11533.0,84.3646,84.3646,83.4935,83.4935,11533.0
2022-10-06 10:30:00,84.34,84.78,84.34,84.72,7252.0,83.4837,83.9192,83.4837,83.8598,7252.0
2022-10-06 11:00:00,84.65,84.93,84.59,84.74,6336.0,83.7905,84.0677,83.7311,83.8796,6336.0
2022-10-06 11:30:00,84.71,84.84,84.28,84.33,8279.0,83.8499,83.9786,83.4243,83.4738,8279.0
2022-10-06 12:00:00,84.31,84.39,84.05,84.39,9059.0,83.454,83.5331,83.1966,83.5331,9059.0
2022-10-06 12:30:00,84.38,84.61,84.31,84.34,8845.0,83.5232,83.7509,83.454,83.4837,8845.0
2022-10-06 13:00:00,84.33,84.63,84.32,84.53,7174.0,83.4738,83.7707,83.4639,83.6717,7174.0
2022-10-06 13:30:00,84.51,84.66,84.28,84.62,8684.0,83.6519,83.8004,83.4243,83.7608,8684.0
2022-10-06 14:00:00,84.65,84.74,84.09,84.16,21228.0,83.7905,83.8796,83.2362,83.3055,21228.0
2022-10-06 14:30:00,84.17,84.3,83.85,83.91,28921.0,83.3154,83.4441,82.9986,83.058,28921.0
2022-10-06 15:00:00,83.88,83.96,83.66,83.86,21991.0,83.0283,83.1075,82.8106,83.0085,21991.0
2022-10-06 15:30:00,83.87,84.0,83.6,83.62,86037.0,83.0184,83.1471,82.7512,82.771,86037.0
2022-10-07 09:30:00,82.41,82.83,81.56,81.56,15102.0,81.5732,81.989,80.7319,80.7319,15102.0
2022-10-07 10:00:00,81.57,82.92,81.54,82.78,10642.0,80.7418,82.0781,80.7121,81.9395,10642.0
2022-10-07 10:30:00,82.82,82.97,82.5,82.74,21359.0,81.9791,82.1276,81.6623,81.8999,21359.0
2022-10-07 11:00:00,82.81,82.85,82.31,82.61,9961.0,81.9692,82.0088,81.4743,81.7712,9961.0
2022-10-07 11:30:00,82.59,82.69,82.16,82.43,8079.0,81.7514,81.8504,81.3258,81.593,8079.0
2022-10-07 12:00:00,82.42,82.52,81.9,81.9,10804.0,81.5831,81.6821,81.0684,81.0684,10804.0
2022-10-07 12:30:00,81.83,81.86,81.61,81.83,12698.0,80.9991,81.0288,80.7814,80.9991,12698.0
2022-10-07 13:00:00,81.84,81.9,81.58,81.77,13654.0,81.009,81.0684,80.7517,80.9397,13654.0
2022-10-07 13:30:00,81.73,81.9,81.68,81.83,15295.0,80.9002,81.0684,80.8507,80.9991,15295.0
2022-10-07 14:00:00,81.82,82.04,81.8,81.88,17741.0,80.9892,81.207,80.9694,81.0486,17741.0
2022-10-07 14:30:00,81.88,82.11,81.86,82.08,12568.0,81.0486,81.2763,81.0288,81.2466,12568.0
2022-10-07 15:00:00,82.11,82.41,82.05,82.17,25858.0,81.2763,81.5732,81.2169,81.3357,25858.0
2022-10-07 15:30:00,82.13,82.81,82.05,82.79,112525.0,81.2961,81.9692,81.2169,81.9494,112525.0
2022-10-10 09:30:00,82.83,83.4,82.13,82.72,16119.0,81.989,82.5532,81.2961,81.8801,16119.0
2022-10-10 10:00:00,82.65,83.25,82.42,83.22,26561.0,81.8108,82.4047,81.5831,82.375,26561.0
2022-10-10 10:30:00,83.18,83.28,82.37,82.53,12372.0,82.3354,82.4344,81.5337,81.692,12372.0
2022-10-10 11:00:00,82.45,82.87,82.14,82.84,13502.0,81.6128,82.0286,81.306,81.9989,13502.0
2022-10-10 11:30:00,82.85,83.03,82.51,82.91,6888.0,82.0088,82.187,81.6722,82.0682,6888.0
2022-10-10 12:00:00,82.92,82.96,82.23,82.23,10868.0,82.0781,82.1177,81.3951,81.3951,10868.0
2022-10-10 12:30:00,82.23,82.29,81.6,81.6,13759.0,81.3951,81.4545,80.7715,80.7715,13759.0
2022-10-10 13:00:00,81.55,81.59,81.21,81.53,15610.0,80.722,80.7616,80.3854,80.7022,15610.0
2022-10-10 13:30:00,81.49,82.26,81.49,82.11,17528.0,80.6626,81.4248,80.6626,81.2763,17528.0
2022-10-10 14:00:00,82.12,82.12,81.69,81.91,16606.0,81.2862,81.2862,80.8606,81.0783,16606.0
2022-10-10 14:30:00,81.89,82.17,81.89,82.01,15261.0,81.0585,81.3357,81.0585,81.1773,15261.0
2022-10-10 15:00:00,82.03,82.41,81.81,81.86,23749.0,81.1971,81.5732,80.9793,81.0288,23749.0
2022-10-10 15:30:00,81.84,82.17,81.76,81.87,111197.0,81.009,81.3357,80.9298,81.0387,111197.0
2022-10-11 09:30:00,81.78,82.17,80.02,80.12,36013.0,80.9496,81.3357,79.2075,79.3065,36013.0
2022-10-11 10:00:00,80.09,80.29,79.64,79.8,19322.0,79.2768,79.4748,78.8314,78.9897,19322.0
2022-10-11 10:30:00,79.74,80.31,79.52,79.98,16293.0,78.9304,79.4946,78.7126,79.1679,16293.0
2022-10-11 11:00:00,80.01,80.59,80.0,80.53,13233.0,79.1976,79.7717,79.1877,79.7123,13233.0
2022-10-11 11:30:00,80.58,81.42,80.58,81.23,12947.0,79.7618,80.5933,79.7618,80.4052,12947.0
2022-10-11 12:00:00,81.23,81.3,80.96,81.23,13108.0,80.4052,80.4745,80.138,80.4052,13108.0
2022-10-11 12:30:00,81.25,81.49,81.12,81.17,11451.0,80.425,80.6626,80.2963,80.3458,11451.0
2022-10-11 13:00:00,81.19,81.2,80.99,81.07,11953.0,80.3656,80.3755,80.1677,80.2469,11953.0
2022-10-11 13:30:00,81.08,81.09,80.82,80.91,12266.0,80.2568,80.2666,79.9994,80.0885,12266.0
2022-10-11 14:00:00,80.91,80.96,80.56,80.86,15683.0,80.0885,80.138,79.742,80.039,15683.0
2022-10-11 14:30:00,80.89,81.1,80.1,80.14,20419.0,80.0687,80.2765,79.2867,79.3263,20419.0
2022-10-11 15:00:00,80.12,80.26,79.76,80.15,34361.0,79.3065,79.4451,78.9502,79.3362,34361.0
2022-10-11 15:30:00,80.1,80.86,80.06,80.63,95963.0,79.2867,80.039,79.2471,79.8113,95963.0
2022-10-12 09:30:00,80.49,80.88,79.99,80.36,19056.0,79.6727,80.0588,79.1778,79.5441,19056.0
2022-10-12 10:00:00,80.62,80.86,80.06,80.56,13441.0,79.8014,80.039,79.2471,79.742,13441.0
2022-10-12 10:30:00,80.66,81.07,80.37,81.03,11459.0,79.841,80.2469,79.554,80.2073,11459.0
2022-10-12 11:00:00,81.03,82.3,81.03,82.18,30070.0,80.2073,81.4644,80.2073,81.3456,30070.0
2022-10-12 11:30:00,82.23,82.38,81.98,82.3,8425.0,81.3951,81.5436,81.1476,81.4644,8425.0
2022-10-12 12:00:00,82.36,82.52,82.14,82.23,9415.0,81.5238,81.6821,81.306,81.3951,9415.0
2022-10-12 12:30:00,82.1,82.41,82.05,82.3,6464.0,81.2664,81.5732,81.2169,81.4644,6464.0
2022-10-12 13:00:00,82.29,82.35,82.13,82.16,5161.0,81.4545,81.5139,81.2961,81.3258,5161.0
2022-10-12 13:30:00,82.2,82.32,82.03,82.19,8323.0,81.3654,81.4842,81.1971,81.3555,8323.0
2022-10-12 14:00:00,82.19,82.67,82.06,82.65,37029.0,81.3555,81.8306,81.2268,81.8108,37029.0
2022-10-12 14:30:00,82.7,82.81,82.39,82.44,15449.0,81.8603,81.9692,81.5535,81.6029,15449.0
2022-10-12 15:00:00,82.43,82.84,82.27,82.52,34915.0,81.593,81.9989,81.4347,81.6821,34915.0
2022-10-12 15:30:00,82.51,82.65,82.16,82.19,74897.0,81.6722,81.8108,81.3258,81.3555,74897.0
2022-10-13 09:30:00,80.25,82.06,79.87,81.58,19581.0,79.4352,81.2268,79.059,80.7517,19581.0
2022-10-13 10:00:00,81.49,81.73,80.71,80.71,9034.0,80.6626,80.9002,79.8905,79.8905,9034.0
2022-10-13 10:30:00,80.63,81.18,80.55,81.09,9262.0,79.8113,80.3557,79.7321,80.2666,9262.0
2022-10-13 11:00:00,81.04,82.9,81.02,82.02,26235.0,80.2172,82.0583,80.1974,81.1872,26235.0
2022-10-13 11:30:00,82.14,82.78,81.78,82.22,15016.0,81.306,81.9395,80.9496,81.3852,15016.0
2022-10-13 12:00:00,82.37,82.49,81.51,81.68,11188.0,81.5337,81.6524,80.6824,80.8507,11188.0
2022-10-13 12:30:00,81.59,82.28,81.59,82.2,12410.0,80.7616,81.4446,80.7616,81.3654,12410.0
2022-10-13 13:00:00,82.25,82.67,82.13,82.59,8288.0,81.4149,81.8306,81.2961,81.7514,8288.0
2022-10-13 13:30:00,82.64,82.89,82.58,82.84,17150.0,81.8009,82.0484,81.7415,81.9989,17150.0
2022-10-13 14:00:00,82.8,83.0,82.46,82.5,16628.0,81.9593,82.1573,81.6227,81.6623,16628.0
2022-10-13 14:30:00,82.53,83.21,82.53,83.12,17432.0,81.692,82.3651,81.692,82.276,17432.0
2022-10-13 15:00:00,83.08,83.41,82.8,82.91,33859.0,82.2364,82.5631,81.9593,82.0682,33859.0
2022-10-13 15:30:00,82.95,83.1,82.64,82.89,132740.0,82.1078,82.2562,81.8009,82.0484,132740.0
2022-10-14 09:30:00,84.37,85.51,84.12,85.41,26463.0,83.5133,84.6418,83.2659,84.5428,26463.0
2022-10-14 10:00:00,85.26,85.44,83.52,83.99,53512.0,84.3943,84.5725,82.672,83.1372,53512.0
2022-10-14 10:30:00,83.96,84.31,83.69,84.13,30805.0,83.1075,83.454,82.8403,83.2758,30805.0
2022-10-14 11:00:00,84.17,84.8,83.97,84.27,36455.0,83.3154,83.939,83.1174,83.4144,36455.0
2022-10-14 11:30:00,84.21,84.21,83.54,83.8,21884.0,83.355,83.355,82.6918,82.9491,21884.0
2022-10-14 12:00:00,83.79,84.34,83.77,84.34,53598.0,82.9392,83.4837,82.9194,83.4837,53598.0
2022-10-14 12:30:00,84.35,84.42,83.61,83.73,19225.0,83.4935,83.5628,82.7611,82.8798,19225.0
2022-10-14 13:00:00,83.68,83.82,83.2,83.4,20790.0,82.8304,82.9689,82.3552,82.5532,20790.0
2022-10-14 13:30:00,83.41,83.48,83.11,83.48,21208.0,82.5631,82.6324,82.2661,82.6324,21208.0
2022-10-14 14:00:00,83.46,83.49,82.83,82.99,19841.0,82.6126,82.6423,81.989,82.1474,19841.0
2022-10-14 14:30:00,82.98,83.21,82.85,83.21,29645.0,82.1375,82.3651,82.0088,82.3651,29645.0
2022-10-14 15:00:00,83.23,83.35,82.91,83.14,44933.0,82.3849,82.5037,82.0682,82.2958,44933.0
2022-10-14 15:30:00,83.1,83.36,83.02,83.18,135892.0,82.2562,82.5136,82.1771,82.3354,135892.0
2022-10-17 09:30:00,84.02,85.35,83.85,84.4,49192.0,83.1669,84.4834,82.9986,83.543,49192.0
2022-10-17 10:00:00,84.52,85.24,84.4,84.86,19296.0,83.6618,84.3745,83.543,83.9984,19296.0
2022-10-17 10:30:00,84.85,84.95,84.37,84.95,20990.0,83.9885,84.0875,83.5133,84.0875,20990.0
2022-10-17 11:00:00,84.95,85.07,84.69,85.02,14185.0,84.0875,84.2062,83.8301,84.1567,14185.0
2022-10-17 11:30:00,84.97,85.24,84.81,85.18,9913.0,84.1073,84.3745,83.9489,84.3151,9913.0
2022-10-17 12:00:00,85.2,85.39,85.17,85.3,7922.0,84.3349,84.523,84.3052,84.4339,7922.0
2022-10-17 12:30:00,85.29,85.41,85.0,85.06,11541.0,84.424,84.5428,84.1369,84.1963,11541.0
2022-10-17 13:00:00,85.0,85.21,84.94,85.12,8709.0,84.1369,84.3448,84.0776,84.2557,8709.0
2022-10-17 13:30:00,85.12,85.13,84.87,84.87,10742.0,84.2557,84.2656,84.0083,84.0083,10742.0
2022-10-17 14:00:00,84.81,85.0,84.52,84.62,15054.0,83.9489,84.1369,83.6618,83.7608,15054.0
2022-10-17 14:30:00,84.64,84.92,84.52,84.87,17625.0,83.7806,84.0578,83.6618,84.0083,17625.0
2022-10-17 15:00:00,84.84,85.46,84.81,85.27,50412.0,83.9786,84.5923,83.9489,84.4042,50412.0
2022-10-17 15:30:00,85.26,85.74,85.24,85.67,122762.0,84.3943,84.8694,84.3745,84.8001,122762.0
2022-10-18 09:30:00,87.78,88.98,87.77,87.99,51765.0,86.8887,88.0765,86.8788,87.0966,51765.0
2022-10-18 10:00:00,87.99,88.44,87.24,87.29,21100.0,87.0966,87.542,86.3542,86.4037,21100.0
2022-10-18 10:30:00,87.21,87.63,86.92,87.08,15335.0,86.3245,86.7402,86.0375,86.1958,15335.0
2022-10-18 11:00:00,86.91,87.4,86.44,86.45,13027.0,86.0276,86.5126,85.5623,85.5722,13027.0
2022-10-18 11:30:00,86.37,86.51,86.13,86.45,9751.0,85.493,85.6316,85.2555,85.5722,9751.0
2022-10-18 12:00:00,86.38,86.69,86.17,86.49,11570.0,85.5029,85.8098,85.2951,85.6118,11570.0
2022-10-18 12:30:00,86.49,86.72,86.38,86.38,10468.0,85.6118,85.8395,85.5029,85.5029,10468.0
2022-10-18 13:00:00,86.38,86.64,86.15,86.56,10556.0,85.5029,85.7603,85.2753,85.6811,10556.0
2022-10-18 13:30:00,86.64,86.92,86.54,86.85,14299.0,85.7603,86.0375,85.6613,85.9682,14299.0
2022-10-18 14:00:00,86.81,87.13,86.74,87.13,23575.0,85.9286,86.2453,85.8593,86.2453,23575.0
2022-10-18 14:30:00,87.12,87.12,86.34,86.44,40741.0,86.2354,86.2354,85.4633,85.5623,40741.0
2022-10-18 15:00:00,86.42,86.5,86.06,86.42,32313.0,85.5425,85.6217,85.1862,85.5425,32313.0
2022-10-18 15:30:00,86.42,87.09,86.42,87.01,111368.0,85.5425,86.2057,85.5425,86.1265,111368.0
2022-10-19 09:30:00,86.5,87.42,85.85,86.53,35628.0,85.6217,86.5324,84.9783,85.6514,35628.0
2022-10-19 10:00:00,86.53,88.21,86.52,87.83,37027.0,85.6514,87.3144,85.6415,86.9382,37027.0
2022-10-19 10:30:00,87.94,88.0,86.78,86.83,43725.0,87.0471,87.1065,85.8989,85.9484,43725.0
2022-10-19 11:00:00,86.81,87.1,86.38,86.63,59763.0,85.9286,86.2156,85.5029,85.7504,59763.0
2022-10-19 11:30:00,86.63,87.05,86.51,86.87,17802.0,85.7504,86.1661,85.6316,85.988,17802.0
2022-10-19 12:00:00,86.87,87.12,86.72,87.02,10543.0,85.988,86.2354,85.8395,86.1364,10543.0
2022-10-19 12:30:00,87.02,87.22,86.46,86.58,9324.0,86.1364,86.3344,85.5821,85.7009,9324.0
2022-10-19 13:00:00,86.49,86.57,86.08,86.21,21495.0,85.6118,85.691,85.206,85.3347,21495.0
2022-10-19 13:30:00,86.19,86.36,86.16,86.3,16081.0,85.3149,85.4831,85.2852,85.4238,16081.0
2022-10-19 14:00:00,86.3,86.9,86.21,86.71,20271.0,85.4238,86.0177,85.3347,85.8296,20271.0
2022-10-19 14:30:00,86.7,86.8,86.53,86.54,17456.0,85.8197,85.9187,85.6514,85.6613,17456.0
2022-10-19 15:00:00,86.54,86.82,86.47,86.47,24066.0,85.6613,85.9385,85.592,85.592,24066.0
2022-10-19 15:30:00,86.46,86.65,86.39,86.61,70897.0,85.5821,85.7702,85.5128,85.7306,70897.0
2022-10-20 09:30:00,86.88,87.88,86.76,87.42,13926.0,85.9979,86.9877,85.8791,86.5324,13926.0
2022-10-20 10:00:00,87.4,88.06,87.39,87.74,12634.0,86.5126,87.1659,86.5027,86.8491,12634.0
2022-10-20 10:30:00,87.77,87.87,87.37,87.78,10456.0,86.8788,86.9778,86.4829,86.8887,10456.0
2022-10-20 11:00:00,87.74,87.74,87.35,87.43,13525.0,86.8491,86.8491,86.4631,86.5423,13525.0
2022-10-20 11:30:00,87.45,87.78,87.44,87.7,8839.0,86.5621,86.8887,86.5522,86.8095,8839.0
2022-10-20 12:00:00,87.47,87.47,86.73,86.81,11194.0,86.5819,86.5819,85.8494,85.9286,11194.0
2022-10-20 12:30:00,86.74,86.8,86.1,86.13,13326.0,85.8593,85.9187,85.2258,85.2555,13326.0
2022-10-20 13:00:00,86.17,86.5,85.93,86.36,27196.0,85.2951,85.6217,85.0575,85.4831,27196.0
2022-10-20 13:30:00,86.37,86.47,85.98,86.08,16154.0,85.493,85.592,85.107,85.206,16154.0
2022-10-20 14:00:00,86.12,86.13,85.52,85.56,11916.0,85.2456,85.2555,84.6517,84.6913,11916.0
2022-10-20 14:30:00,85.52,85.77,85.32,85.51,12726.0,84.6517,84.8991,84.4537,84.6418,12726.0
2022-10-20 15:00:00,85.52,85.59,85.0,85.15,13100.0,84.6517,84.721,84.1369,84.2854,13100.0
2022-10-20 15:30:00,85.15,85.27,84.75,85.03,70092.0,84.2854,84.4042,83.8895,84.1666,70092.0
2022-10-21 09:30:00,84.73,86.12,84.63,85.89,39371.0,83.8697,85.2456,83.7707,85.0179,39371.0
2022-10-21 10:00:00,86.05,86.6,85.4,85.41,9741.0,85.1763,85.7207,84.5329,84.5428,9741.0
2022-10-21 10:30:00,85.47,85.97,85.13,85.68,7318.0,84.6022,85.0971,84.2656,84.81,7318.0
2022-10-21 11:00:00,85.52,86.48,85.38,86.43,21129.0,84.6517,85.6019,84.5131,85.5524,21129.0
2022-10-21 11:30:00,86.45,86.94,86.22,86.83,12219.0,85.5722,86.0573,85.3446,85.9484,12219.0
2022-10-21 12:00:00,87.0,87.47,87.0,87.15,15826.0,86.1166,86.5819,86.1166,86.2651,15826.0
2022-10-21 12:30:00,87.15,87.84,87.13,87.75,12218.0,86.2651,86.9481,86.2453,86.859,12218.0
2022-10-21 13:00:00,87.82,87.97,87.45,87.71,10759.0,86.9283,87.0768,86.5621,86.8194,10759.0
2022-10-21 13:30:00,87.7,88.11,87.68,87.98,12380.0,86.8095,87.2154,86.7897,87.0867,12380.0
2022-10-21 14:00:00,87.98,88.07,87.69,87.94,11842.0,87.0867,87.1758,86.7996,87.0471,11842.0
2022-10-21 14:30:00,87.95,88.33,87.95,88.33,15171.0,87.057,87.4331,87.057,87.4331,15171.0
2022-10-21 15:00:00,88.32,88.66,88.29,88.58,26963.0,87.4232,87.7598,87.3935,87.6806,26963.0
2022-10-21 15:30:00,88.57,88.81,88.49,88.6,68484.0,87.6707,87.9083,87.5915,87.7004,68484.0
2022-10-24 09:30:00,87.0,89.25,87.0,88.77,52649.0,86.1166,88.3438,86.1166,87.8687,52649.0
2022-10-24 10:00:00,88.74,88.74,87.13,87.39,35574.0,87.839,87.839,86.2453,86.5027,35574.0
2022-10-24 10:30:00,87.48,88.36,87.04,87.73,35567.0,86.5918,87.4628,86.1562,86.8392,35567.0
2022-10-24 11:00:00,87.76,87.77,87.12,87.56,26551.0,86.8689,86.8788,86.2354,86.671,26551.0
2022-10-24 11:30:00,87.61,87.77,87.04,87.71,13487.0,86.7204,86.8788,86.1562,86.8194,13487.0
2022-10-24 12:00:00,87.66,87.85,87.5,87.5,10463.0,86.7699,86.958,86.6116,86.6116,10463.0
2022-10-24 12:30:00,87.5,87.93,87.44,87.67,12266.0,86.6116,87.0372,86.5522,86.7798,12266.0
2022-10-24 13:00:00,87.66,87.79,87.42,87.5,20778.0,86.7699,86.8986,86.5324,86.6116,20778.0
2022-10-24 13:30:00,87.44,87.74,87.28,87.47,9849.0,86.5522,86.8491,86.3938,86.5819,9849.0
2022-10-24 14:00:00,87.48,87.79,87.45,87.53,17784.0,86.5918,86.8986,86.5621,86.6413,17784.0
2022-10-24 14:30:00,87.63,88.08,87.57,88.06,19519.0,86.7402,87.1857,86.6809,87.1659,19519.0
2022-10-24 15:00:00,88.08,88.44,88.02,88.4,30077.0,87.1857,87.542,87.1263,87.5024,30077.0
2022-10-24 15:30:00,88.41,88.54,87.92,88.02,117553.0,87.5123,87.641,87.0273,87.1263,117553.0
2022-10-25 09:30:00,87.68,88.68,87.17,88.53,43909.0,86.7897,87.7796,86.2849,87.6311,43909.0
2022-10-25 10:00:00,88.44,88.51,87.56,88.29,19747.0,87.542,87.6113,86.671,87.3935,19747.0
2022-10-25 10:30:00,88.13,88.5,87.75,88.27,23868.0,87.2352,87.6014,86.859,87.3737,23868.0
2022-10-25 11:00:00,88.28,88.66,88.04,88.62,134846.0,87.3836,87.7598,87.1461,87.7202,134846.0
2022-10-25 11:30:00,88.53,89.63,88.51,89.31,34171.0,87.6311,88.7199,87.6113,88.4032,34171.0
2022-10-25 12:00:00,89.32,89.7,89.17,89.48,29217.0,88.4131,88.7892,88.2646,88.5715,29217.0
2022-10-25 12:30:00,89.48,89.66,88.81,88.98,15850.0,88.5715,88.7496,87.9083,88.0765,15850.0
2022-10-25 13:00:00,89.02,89.22,88.65,88.81,18921.0,88.1161,88.3141,87.7499,87.9083,18921.0
2022-10-25 13:30:00,88.88,88.95,88.63,88.91,11836.0,87.9776,88.0468,87.7301,88.0072,11836.0
2022-10-25 14:00:00,88.89,89.15,88.89,89.15,17056.0,87.9875,88.2448,87.9875,88.2448,17056.0
2022-10-25 14:30:00,89.16,89.43,89.07,89.19,26197.0,88.2547,88.522,88.1656,88.2844,26197.0
2022-10-25 15:00:00,89.19,89.68,89.19,89.61,41573.0,88.2844,88.7694,88.2844,88.7001,41573.0
2022-10-25 15:30:00,89.61,89.92,89.44,89.76,200105.0,88.7001,89.007,88.5319,88.8486,200105.0
2022-10-26 09:30:00,90.43,90.5,89.41,89.41,41901.0,89.5118,89.5811,88.5022,88.5022,41901.0
2022-10-26 10:00:00,89.39,91.91,89.36,91.83,31233.0,88.4824,90.9768,88.4527,90.8976,31233.0
2022-10-26 10:30:00,91.77,92.16,91.2,91.53,35357.0,90.8382,91.2243,90.274,90.6006,35357.0
2022-10-26 11:00:00,91.59,92.59,91.53,92.29,37977.0,90.66,91.6499,90.6006,91.3529,37977.0
2022-10-26 11:30:00,92.33,92.36,91.83,91.88,24437.0,91.3925,91.4222,90.8976,90.9471,24437.0
2022-10-26 12:00:00,91.86,91.89,91.37,91.37,58996.0,90.9273,90.957,90.4423,90.4423,58996.0
2022-10-26 12:30:00,91.37,91.55,90.26,90.26,39684.0,90.4423,90.6204,89.3435,89.3435,39684.0
2022-10-26 13:00:00,90.24,90.56,90.11,90.11,24974.0,89.3237,89.6405,89.1951,89.1951,24974.0
2022-10-26 13:30:00,90.14,90.52,90.01,90.29,12177.0,89.2248,89.6009,89.0961,89.3732,12177.0
2022-10-26 14:00:00,90.28,90.34,89.66,89.71,14706.0,89.3633,89.4227,88.7496,88.7991,14706.0
2022-10-26 14:30:00,89.63,89.85,89.47,89.49,18969.0,88.7199,88.9377,88.5616,88.5814,18969.0
2022-10-26 15:00:00,89.44,89.46,88.96,89.09,43747.0,88.5319,88.5517,88.0567,88.1854,43747.0
2022-10-26 15:30:00,89.12,89.58,89.04,89.45,142346.0,88.2151,88.6704,88.1359,88.5418,142346.0
2022-10-27 09:30:00,90.6,91.6,90.48,91.52,32564.0,89.6801,90.6699,89.5613,90.5907,32564.0
2022-10-27 10:00:00,91.61,92.32,91.46,92.0,32091.0,90.6798,91.3826,90.5314,91.0659,32091.0
2022-10-27 10:30:00,91.9,92.3,91.14,91.18,16444.0,90.9669,91.3628,90.2146,90.2542,16444.0
2022-10-27 11:00:00,91.09,91.73,90.84,91.33,46313.0,90.1651,90.7986,89.9177,90.4027,46313.0
2022-10-27 11:30:00,91.26,91.56,90.96,91.04,8953.0,90.3334,90.6303,90.0364,90.1156,8953.0
2022-10-27 12:00:00,91.02,91.38,91.01,91.01,15085.0,90.0958,90.4522,90.0859,90.0859,15085.0
2022-10-27 12:30:00,90.94,91.48,90.94,91.39,16840.0,90.0166,90.5512,90.0166,90.4621,16840.0
2022-10-27 13:00:00,91.36,91.69,91.02,91.06,22694.0,90.4324,90.759,90.0958,90.1354,22694.0
2022-10-27 13:30:00,91.07,91.1,90.79,90.92,33117.0,90.1453,90.175,89.8682,89.9968,33117.0
2022-10-27 14:00:00,90.94,91.21,90.9,91.1,20319.0,90.0166,90.2839,89.977,90.175,20319.0
2022-10-27 14:30:00,91.14,91.26,90.8,90.88,18663.0,90.2146,90.3334,89.8781,89.9572,18663.0
2022-10-27 15:00:00,90.86,90.93,90.61,90.86,30613.0,89.9374,90.0067,89.69,89.9374,30613.0
2022-10-27 15:30:00,90.79,91.12,90.73,91.0,154994.0,89.8682,90.1948,89.8088,90.076,154994.0
2022-10-28 09:30:00,91.06,91.96,90.85,90.94,15802.0,90.1354,91.0263,89.9276,90.0166,15802.0
2022-10-28 10:00:00,91.17,91.31,90.1,91.15,13170.0,90.2443,90.3829,89.1852,90.2245,13170.0
2022-10-28 10:30:00,91.36,91.39,90.78,91.38,11321.0,90.4324,90.4621,89.8583,90.4522,11321.0
2022-10-28 11:00:00,91.44,91.71,91.25,91.61,10412.0,90.5116,90.7788,90.3235,90.6798,10412.0
2022-10-28 11:30:00,91.62,92.0,91.48,91.93,7402.0,90.6897,91.0659,90.5512,90.9966,7402.0
2022-10-28 12:00:00,91.89,92.28,91.71,92.22,8346.0,90.957,91.343,90.7788,91.2836,8346.0
2022-10-28 12:30:00,92.25,92.39,91.99,92.2,8775.0,91.3133,91.4519,91.056,91.2638,8775.0
2022-10-28 13:00:00,92.17,92.42,92.16,92.37,9059.0,91.2341,91.4816,91.2243,91.4321,9059.0
2022-10-28 13:30:00,92.38,92.74,92.37,92.69,10551.0,91.442,91.7984,91.4321,91.7489,10551.0
2022-10-28 14:00:00,92.68,92.73,92.57,92.59,8730.0,91.739,91.7885,91.6301,91.6499,8730.0
2022-10-28 14:30:00,92.58,93.1,92.54,93.03,18547.0,91.64,92.1547,91.6004,92.0854,18547.0
2022-10-28 15:00:00,93.03,93.11,92.66,92.87,40045.0,92.0854,92.1646,91.7192,91.927,40045.0
2022-10-28 15:30:00,92.85,92.93,92.61,92.77,109154.0,91.9072,91.9864,91.6697,91.8281,109154.0
2022-10-31 09:30:00,92.67,93.65,92.45,93.08,48402.0,91.7291,92.6991,91.5113,92.1349,48402.0
2022-10-31 10:00:00,93.07,94.59,93.07,94.59,109939.0,92.125,93.6296,92.125,93.6296,109939.0
2022-10-31 10:30:00,94.51,94.56,93.62,93.9,71925.0,93.5504,93.5999,92.6694,92.9466,71925.0
2022-10-31 11:00:00,93.9,94.51,93.89,94.34,92061.0,92.9466,93.5504,92.9367,93.3821,92061.0
2022-10-31 11:30:00,94.31,94.76,94.19,94.44,67884.0,93.3524,93.7979,93.2336,93.4811,67884.0
2022-10-31 12:00:00,94.47,94.52,93.76,93.81,39124.0,93.5108,93.5603,92.808,92.8575,39124.0
2022-10-31 12:30:00,93.79,94.11,93.58,93.98,22005.0,92.8377,93.1545,92.6298,93.0258,22005.0
2022-10-31 13:00:00,93.97,94.32,93.92,94.24,24044.0,93.0159,93.3623,92.9664,93.2831,24044.0
2022-10-31 13:30:00,94.23,94.33,93.95,94.08,18262.0,93.2732,93.3722,92.9961,93.1248,18262.0
2022-10-31 14:00:00,94.02,94.39,94.0,94.26,54915.0,93.0654,93.4316,93.0456,93.3029,54915.0
2022-10-31 14:30:00,94.25,94.39,93.94,94.04,35414.0,93.293,93.4316,92.9862,93.0852,35414.0
2022-10-31 15:00:00,94.11,94.52,93.95,94.52,50762.0,93.1545,93.5603,92.9961,93.5603,50762.0
2022-10-31 15:30:00,94.53,94.87,94.06,94.24,137840.0,93.5702,93.9067,93.105,93.2831,137840.0
2022-11-01 09:30:00,95.79,95.87,94.68,95.15,58004.0,94.8174,94.8966,93.7187,94.1839,58004.0
2022-11-01 10:00:00,95.03,95.14,93.78,94.16,26861.0,94.0651,94.174,92.8278,93.2039,26861.0
2022-11-01 10:30:00,94.29,94.29,93.69,93.75,18543.0,93.3326,93.3326,92.7387,92.7981,18543.0
2022-11-01 11:00:00,93.8,94.01,93.56,93.77,16899.0,92.8476,93.0555,92.61,92.8179,16899.0
2022-11-01 11:30:00,93.78,94.14,93.45,94.11,12361.0,92.8278,93.1841,92.5012,93.1545,12361.0
2022-11-01 12:00:00,94.06,94.58,93.94,93.96,14935.0,93.105,93.6197,92.9862,93.006,14935.0
2022-11-01 12:30:00,93.97,94.56,93.96,94.53,25691.0,93.0159,93.5999,93.006,93.5702,25691.0
2022-11-01 13:00:00,94.52,94.64,94.31,94.35,14129.0,93.5603,93.6791,93.3524,93.392,14129.0
2022-11-01 13:30:00,94.36,94.6,94.28,94.6,11194.0,93.4019,93.6395,93.3227,93.6395,11194.0
2022-11-01 14:00:00,94.58,94.7,94.42,94.51,18520.0,93.6197,93.7385,93.4613,93.5504,18520.0
2022-11-01 14:30:00,94.51,94.53,93.94,94.15,121885.0,93.5504,93.5702,92.9862,93.194,121885.0
2022-11-01 15:00:00,94.13,94.14,93.92,93.93,37533.0,93.1742,93.1841,92.9664,92.9763,37533.0
2022-11-01 15:30:00,93.93,94.3,93.89,93.9,145056.0,92.9763,93.3425,92.9367,92.9466,145056.0
2022-11-02 09:30:00,93.03,93.67,92.85,93.36,34127.0,92.0854,92.7189,91.9072,92.4121,34127.0
2022-11-02 10:00:00,93.46,93.91,93.07,93.33,35751.0,92.5111,92.9565,92.125,92.3824,35751.0
2022-11-02 10:30:00,93.36,93.87,93.36,93.64,21250.0,92.4121,92.9169,92.4121,92.6892,21250.0
2022-11-02 11:00:00,93.65,93.66,93.13,93.51,52182.0,92.6991,92.709,92.1844,92.5605,52182.0
2022-11-02 11:30:00,93.55,93.66,93.11,93.22,9937.0,92.6001,92.709,92.1646,92.2735,9937.0
2022-11-02 12:00:00,93.22,93.26,92.6,92.69,16644.0,92.2735,92.3131,91.6598,91.7489,16644.0
2022-11-02 12:30:00,92.72,93.02,92.33,93.0,32976.0,91.7786,92.0755,91.3925,92.0557,32976.0
2022-11-02 13:00:00,92.89,93.58,92.69,93.43,53457.0,91.9468,92.6298,91.7489,92.4814,53457.0
2022-11-02 13:30:00,93.48,93.84,93.19,93.84,78183.0,92.5308,92.8872,92.2438,92.8872,78183.0
2022-11-02 14:00:00,93.92,94.96,93.71,94.96,32792.0,92.9664,93.9958,92.7585,93.9958,32792.0
2022-11-02 14:30:00,95.04,95.09,92.77,93.08,62916.0,94.075,94.1245,91.8281,92.1349,62916.0
2022-11-02 15:00:00,93.07,93.89,92.07,92.14,60845.0,92.125,92.9367,91.1352,91.2045,60845.0
2022-11-02 15:30:00,92.17,92.27,91.53,91.9,132231.0,91.2341,91.3331,90.6006,90.9669,132231.0
2022-11-03 09:30:00,97.03,98.22,88.56,89.09,225555.0,96.0448,97.2227,87.6608,88.1854,225555.0
2022-11-03 10:00:00,89.43,92.0,89.05,91.04,119990.0,88.522,91.0659,88.1458,90.1156,119990.0
2022-11-03 10:30:00,91.18,94.09,90.98,93.75,85214.0,90.2542,93.1347,90.0562,92.7981,85214.0
2022-11-03 11:00:00,93.67,93.67,91.8,92.27,25634.0,92.7189,92.7189,90.8679,91.3331,25634.0
2022-11-03 11:30:00,92.38,92.78,91.12,91.12,33982.0,91.442,91.838,90.1948,90.1948,33982.0
2022-11-03 12:00:00,91.04,91.82,91.04,91.77,28175.0,90.1156,90.8877,90.1156,90.8382,28175.0
2022-11-03 12:30:00,91.82,92.33,91.75,91.9,27972.0,90.8877,91.3925,90.8184,90.9669,27972.0
2022-11-03 13:00:00,91.92,92.02,91.58,91.82,29359.0,90.9867,91.0857,90.6501,90.8877,29359.0
2022-11-03 13:30:00,91.79,91.88,91.24,91.4,25145.0,90.858,90.9471,90.3136,90.472,25145.0
2022-11-03 14:00:00,91.36,91.49,91.01,91.43,30978.0,90.4324,90.5611,90.0859,90.5017,30978.0
2022-11-03 14:30:00,91.37,91.66,91.23,91.63,43915.0,90.4423,90.7293,90.3037,90.6996,43915.0
2022-11-03 15:00:00,91.64,91.88,91.04,91.15,42069.0,90.7095,90.9471,90.1156,90.2245,42069.0
2022-11-03 15:30:00,91.12,91.17,89.9,90.18,206172.0,90.1948,90.2443,88.9872,89.2644,206172.0
2022-11-04 09:30:00,92.25,93.75,91.54,93.06,52193.0,91.3133,92.7981,90.6105,92.1151,52193.0
2022-11-04 10:00:00,93.19,94.28,92.81,93.89,67321.0,92.2438,93.3227,91.8677,92.9367,67321.0
2022-11-04 10:30:00,93.88,94.19,92.7,92.86,38507.0,92.9268,93.2336,91.7588,91.9171,38507.0
2022-11-04 11:00:00,92.75,93.2,92.32,92.36,25494.0,91.8083,92.2537,91.3826,91.4222,25494.0
2022-11-04 11:30:00,92.25,92.61,91.07,91.09,23239.0,91.3133,91.6697,90.1453,90.1651,23239.0
2022-11-04 12:00:00,91.12,91.14,90.39,90.86,36104.0,90.1948,90.2146,89.4722,89.9374,36104.0
2022-11-04 12:30:00,90.78,90.86,90.22,90.57,17194.0,89.8583,89.9374,89.3039,89.6504,17194.0
2022-11-04 13:00:00,90.59,90.92,90.28,90.7,14490.0,89.6702,89.9968,89.3633,89.7791,14490.0
2022-11-04 13:30:00,90.7,91.2,90.57,90.88,14793.0,89.7791,90.274,89.6504,89.9572,14793.0
2022-11-04 14:00:00,90.97,91.46,90.74,91.34,16461.0,90.0463,90.5314,89.8187,90.4126,16461.0
2022-11-04 14:30:00,91.35,91.71,91.15,91.66,16167.0,90.4225,90.7788,90.2245,90.7293,16167.0
2022-11-04 15:00:00,91.7,91.96,91.6,91.82,26656.0,90.7689,91.0263,90.6699,90.8877,26656.0
2022-11-04 15:30:00,91.8,92.28,91.68,92.11,135479.0,90.8679,91.343,90.7491,91.1748,135479.0
2022-11-07 09:30:00,91.97,92.31,89.56,89.68,38947.0,91.0362,91.3727,88.6506,88.7694,38947.0
2022-11-07 10:00:00,89.67,89.98,88.38,88.84,43791.0,88.7595,89.0664,87.4826,87.938,43791.0
2022-11-07 10:30:00,88.77,88.82,87.59,88.16,58508.0,87.8687,87.9182,86.7007,87.2649,58508.0
2022-11-07 11:00:00,88.17,88.74,87.85,88.66,18381.0,87.2748,87.839,86.958,87.7598,18381.0
2022-11-07 11:30:00,88.66,89.31,88.61,89.11,40374.0,87.7598,88.4032,87.7103,88.2052,40374.0
2022-11-07 12:00:00,89.11,89.99,88.89,89.89,30085.0,88.2052,89.0763,87.9875,88.9773,30085.0
2022-11-07 12:30:00,89.83,89.9,89.49,89.85,15353.0,88.9179,88.9872,88.5814,88.9377,15353.0
2022-11-07 13:00:00,89.95,90.34,89.86,89.94,22469.0,89.0367,89.4227,88.9476,89.0268,22469.0
2022-11-07 13:30:00,90.01,90.06,89.64,89.85,20085.0,89.0961,89.1456,88.7298,88.9377,20085.0
2022-11-07 14:00:00,89.86,89.89,89.56,89.85,13298.0,88.9476,88.9773,88.6506,88.9377,13298.0
2022-11-07 14:30:00,89.82,89.84,89.1,89.17,21377.0,88.908,88.9278,88.1953,88.2646,21377.0
2022-11-07 15:00:00,89.18,89.45,89.12,89.31,20439.0,88.2745,88.5418,88.2151,88.4032,20439.0
2022-11-07 15:30:00,89.3,90.11,89.29,90.11,129625.0,88.3933,89.1951,88.3834,89.1951,129625.0
2022-11-08 09:30:00,90.46,91.29,90.09,90.87,19659.0,89.5415,90.3631,89.1753,89.9473,19659.0
2022-11-08 10:00:00,90.98,91.44,90.63,90.7,22135.0,90.0562,90.5116,89.7098,89.7791,22135.0
2022-11-08 10:30:00,90.7,91.07,90.11,90.41,34016.0,89.7791,90.1453,89.1951,89.492,34016.0
2022-11-08 11:00:00,90.43,91.58,90.39,91.58,30841.0,89.5118,90.6501,89.4722,90.6501,30841.0
2022-11-08 11:30:00,91.57,91.8,91.47,91.71,25527.0,90.6402,90.8679,90.5413,90.7788,25527.0
2022-11-08 12:00:00,91.78,92.17,91.68,92.17,34312.0,90.8481,91.2341,90.7491,91.2341,34312.0
2022-11-08 12:30:00,92.15,92.15,91.41,91.58,16076.0,91.2144,91.2144,90.4819,90.6501,16076.0
2022-11-08 13:00:00,91.48,91.93,90.96,91.05,11904.0,90.5512,90.9966,90.0364,90.1255,11904.0
2022-11-08 13:30:00,90.95,91.21,90.64,90.79,14289.0,90.0265,90.2839,89.7197,89.8682,14289.0
2022-11-08 14:00:00,90.81,90.87,89.71,89.8,15644.0,89.888,89.9473,88.7991,88.8882,15644.0
2022-11-08 14:30:00,89.85,90.9,89.55,90.81,17079.0,88.9377,89.977,88.6408,89.888,17079.0
2022-11-08 15:00:00,90.71,91.21,90.7,91.21,32400.0,89.789,90.2839,89.7791,90.2839,32400.0
2022-11-08 15:30:00,91.21,91.6,90.96,91.09,134517.0,90.2839,90.6699,90.0364,90.1651,134517.0
2022-11-09 09:30:00,90.5,90.5,89.32,89.49,21734.0,89.5811,89.5811,88.4131,88.5814,21734.0
2022-11-09 10:00:00,89.55,91.99,89.45,91.01,16630.0,88.6408,91.056,88.5418,90.0859,16630.0
2022-11-09 10:30:00,91.21,91.85,90.97,91.36,20476.0,90.2839,90.9174,90.0463,90.4324,20476.0
2022-11-09 11:00:00,91.35,91.71,90.9,91.12,15481.0,90.4225,90.7788,89.977,90.1948,15481.0
2022-11-09 11:30:00,91.0,91.37,90.81,91.05,15065.0,90.076,90.4423,89.888,90.1255,15065.0
2022-11-09 12:00:00,91.05,91.1,90.55,90.62,15102.0,90.1255,90.175,89.6306,89.6999,15102.0
2022-11-09 12:30:00,90.63,90.98,90.61,90.7,16980.0,89.7098,90.0562,89.69,89.7791,16980.0
2022-11-09 13:00:00,90.67,90.74,90.29,90.4,18645.0,89.7494,89.8187,89.3732,89.4821,18645.0
2022-11-09 13:30:00,90.36,90.36,89.88,90.03,18540.0,89.4425,89.4425,88.9674,89.1159,18540.0
2022-11-09 14:00:00,90.03,90.33,89.92,90.23,19357.0,89.1159,89.4128,89.007,89.3138,19357.0
2022-11-09 14:30:00,90.22,90.22,89.75,89.85,13518.0,89.3039,89.3039,88.8387,88.9377,13518.0
2022-11-09 15:00:00,89.86,90.21,89.81,89.99,16981.0,88.9476,89.294,88.8981,89.0763,16981.0
2022-11-09 15:30:00,89.94,90.12,89.59,89.82,113429.0,89.0268,89.205,88.6803,88.908,113429.0
2022-11-10 09:30:00,93.0,94.39,93.0,94.04,28572.0,92.0557,93.4316,92.0557,93.0852,28572.0
2022-11-10 10:00:00,93.95,94.11,93.24,93.58,19378.0,92.9961,93.1545,92.2933,92.6298,19378.0
2022-11-10 10:30:00,93.68,94.59,93.28,94.43,20155.0,92.7288,93.6296,92.3329,93.4712,20155.0
2022-11-10 11:00:00,94.53,94.81,94.33,94.52,10767.0,93.5702,93.8473,93.3722,93.5603,10767.0
2022-11-10 11:30:00,94.57,94.74,94.34,94.38,15357.0,93.6098,93.7781,93.3821,93.4217,15357.0
2022-11-10 12:00:00,94.31,94.44,94.06,94.22,9768.0,93.3524,93.4811,93.105,93.2633,9768.0
2022-11-10 12:30:00,94.14,94.17,93.63,93.63,22593.0,93.1841,93.2138,92.6793,92.6793,22593.0
2022-11-10 13:00:00,93.59,94.0,93.55,93.64,13163.0,92.6397,93.0456,92.6001,92.6892,13163.0
2022-11-10 13:30:00,93.62,94.01,93.43,93.98,24221.0,92.6694,93.0555,92.4814,93.0258,24221.0
2022-11-10 14:00:00,93.98,94.03,93.41,93.6,25286.0,93.0258,93.0753,92.4616,92.6496,25286.0
2022-11-10 14:30:00,93.59,94.16,93.57,94.1,31184.0,92.6397,93.2039,92.6199,93.1446,31184.0
2022-11-10 15:00:00,93.98,94.03,93.68,93.71,31799.0,93.0258,93.0753,92.7288,92.7585,31799.0
2022-11-10 15:30:00,93.73,94.17,93.62,94.17,165422.0,92.7783,93.2138,92.6694,93.2138,165422.0
2022-11-11 09:30:00,95.17,96.85,94.95,96.52,47957.0,94.2037,95.8666,93.9859,95.54,47957.0
2022-11-11 10:00:00,96.52,97.34,95.98,97.08,28623.0,95.54,96.3517,95.0055,96.0943,28623.0
2022-11-11 10:30:00,97.18,97.94,97.07,97.49,52878.0,96.1933,96.9456,96.0844,96.5001,52878.0
2022-11-11 11:00:00,97.56,97.63,96.4,96.59,28506.0,96.5694,96.6387,95.4212,95.6093,28506.0
2022-11-11 11:30:00,96.59,96.94,96.15,96.51,38858.0,95.6093,95.9557,95.1737,95.5301,38858.0
2022-11-11 12:00:00,96.46,96.57,95.91,96.09,25382.0,95.4806,95.5895,94.9362,95.1143,25382.0
2022-11-11 12:30:00,96.2,96.48,96.04,96.25,16017.0,95.2232,95.5004,95.0649,95.2727,16017.0
2022-11-11 13:00:00,96.25,96.87,96.24,96.79,13540.0,95.2727,95.8864,95.2628,95.8072,13540.0
2022-11-11 13:30:00,96.83,97.07,96.66,96.87,18561.0,95.8468,96.0844,95.6786,95.8864,18561.0
2022-11-11 14:00:00,96.94,97.5,96.75,97.5,24033.0,95.9557,96.51,95.7676,96.51,24033.0
2022-11-11 14:30:00,97.51,97.65,96.83,96.84,71178.0,96.5199,96.6585,95.8468,95.8567,71178.0
2022-11-11 15:00:00,96.79,96.86,95.95,96.01,67120.0,95.8072,95.8765,94.9758,95.0352,67120.0
2022-11-11 15:30:00,95.98,96.5,95.78,96.01,160588.0,95.0055,95.5202,94.8075,95.0352,160588.0
2022-11-14 09:30:00,95.45,95.85,94.09,94.94,44948.0,94.4808,94.8768,93.1347,93.976,44948.0
2022-11-14 10:00:00,94.94,95.2,93.71,93.75,47339.0,93.976,94.2334,92.7585,92.7981,47339.0
2022-11-14 10:30:00,93.69,94.6,93.14,94.3,100853.0,92.7387,93.6395,92.1943,93.3425,100853.0
2022-11-14 11:00:00,94.27,94.37,93.69,94.11,58928.0,93.3128,93.4118,92.7387,93.1545,58928.0
2022-11-14 11:30:00,94.11,94.44,93.89,94.02,25243.0,93.1545,93.4811,92.9367,93.0654,25243.0
2022-11-14 12:00:00,94.04,94.18,93.39,93.67,23944.0,93.0852,93.2237,92.4418,92.7189,23944.0
2022-11-14 12:30:00,93.63,94.07,93.51,93.68,30348.0,92.6793,93.1149,92.5605,92.7288,30348.0
2022-11-14 13:00:00,93.68,94.08,93.52,94.06,30358.0,92.7288,93.1248,92.5704,93.105,30358.0
2022-11-14 13:30:00,94.06,94.37,93.96,94.18,26668.0,93.105,93.4118,93.006,93.2237,26668.0
2022-11-14 14:00:00,94.14,94.14,93.36,93.45,24386.0,93.1841,93.1841,92.4121,92.5012,24386.0
2022-11-14 14:30:00,93.46,93.5,92.97,93.23,26441.0,92.5111,92.5506,92.026,92.2834,26441.0
2022-11-14 15:00:00,93.25,93.46,92.79,92.93,54112.0,92.3032,92.5111,91.8479,91.9864,54112.0
2022-11-14 15:30:00,92.96,92.99,91.6,91.72,203736.0,92.0161,92.0458,90.6699,90.7887,203736.0
2022-11-15 09:30:00,93.63,94.8,92.58,94.01,64618.0,92.6793,93.8374,91.64,93.0555,64618.0
2022-11-15 10:00:00,94.01,94.17,92.9,93.67,29734.0,93.0555,93.2138,91.9567,92.7189,29734.0
2022-11-15 10:30:00,93.7,93.96,93.26,93.74,23845.0,92.7486,93.006,92.3131,92.7882,23845.0
2022-11-15 11:00:00,93.76,94.29,93.55,94.14,31558.0,92.808,93.3326,92.6001,93.1841,31558.0
2022-11-15 11:30:00,94.17,94.44,93.96,94.28,23487.0,93.2138,93.4811,93.006,93.3227,23487.0
2022-11-15 12:00:00,94.2,94.5,93.96,94.08,39399.0,93.2435,93.5405,93.006,93.1248,39399.0
2022-11-15 12:30:00,94.03,94.52,93.96,94.07,15640.0,93.0753,93.5603,93.006,93.1149,15640.0
2022-11-15 13:00:00,94.11,94.24,93.09,93.2,15240.0,93.1545,93.2831,92.1448,92.2537,15240.0
2022-11-15 13:30:00,93.13,93.2,91.93,91.93,37061.0,92.1844,92.2537,90.9966,90.9966,37061.0
2022-11-15 14:00:00,92.03,92.87,91.54,92.71,25341.0,91.0956,91.927,90.6105,91.7687,25341.0
2022-11-15 14:30:00,92.7,92.83,92.21,92.81,29481.0,91.7588,91.8874,91.2737,91.8677,29481.0
2022-11-15 15:00:00,92.8,93.31,92.8,92.86,89296.0,91.8578,92.3626,91.8578,91.9171,89296.0
2022-11-15 15:30:00,92.86,92.88,92.28,92.44,146836.0,91.9171,91.9369,91.343,91.5014,146836.0
2022-11-16 09:30:00,91.31,92.91,91.31,92.27,42901.0,90.3829,91.9666,90.3829,91.3331,42901.0
2022-11-16 10:00:00,92.37,93.01,92.19,92.34,38465.0,91.4321,92.0656,91.2539,91.4024,38465.0
2022-11-16 10:30:00,92.45,92.66,92.02,92.02,26175.0,91.5113,91.7192,91.0857,91.0857,26175.0
2022-11-16 11:00:00,92.15,92.66,92.02,92.54,9614.0,91.2144,91.7192,91.0857,91.6004,9614.0
2022-11-16 11:30:00,92.55,92.78,92.34,92.47,12784.0,91.6103,91.838,91.4024,91.5311,12784.0
2022-11-16 12:00:00,92.56,92.84,92.44,92.69,11054.0,91.6202,91.8973,91.5014,91.7489,11054.0
2022-11-16 12:30:00,92.77,93.18,92.69,92.79,17965.0,91.8281,92.2339,91.7489,91.8479,17965.0
2022-11-16 13:00:00,92.78,93.21,92.66,93.14,17087.0,91.838,92.2636,91.7192,92.1943,17087.0
2022-11-16 13:30:00,93.14,93.23,92.67,93.12,19913.0,92.1943,92.2834,91.7291,92.1745,19913.0
2022-11-16 14:00:00,93.13,93.95,93.13,93.72,52871.0,92.1844,92.9961,92.1844,92.7684,52871.0
2022-11-16 14:30:00,93.72,93.94,93.59,93.81,19640.0,92.7684,92.9862,92.6397,92.8575,19640.0
2022-11-16 15:00:00,93.78,93.81,93.38,93.51,18439.0,92.8278,92.8575,92.4319,92.5605,18439.0
2022-11-16 15:30:00,93.53,94.19,93.41,94.17,125997.0,92.5803,93.2336,92.4616,93.2138,125997.0
2022-11-17 09:30:00,92.49,93.26,91.46,92.36,28018.0,91.5509,92.3131,90.5314,91.4222,28018.0
2022-11-17 10:00:00,92.16,92.22,91.87,92.11,7813.0,91.2243,91.2836,90.9372,91.1748,7813.0
2022-11-17 10:30:00,92.07,92.16,91.84,92.11,7931.0,91.1352,91.2243,90.9075,91.1748,7931.0
2022-11-17 11:00:00,92.21,92.85,92.02,92.7,11901.0,91.2737,91.9072,91.0857,91.7588,11901.0
2022-11-17 11:30:00,92.76,93.06,92.41,92.96,5823.0,91.8182,92.1151,91.4717,92.0161,5823.0
2022-11-17 12:00:00,93.02,93.2,92.88,92.91,6295.0,92.0755,92.2537,91.9369,91.9666,6295.0
2022-11-17 12:30:00,93.0,93.49,92.91,93.44,8563.0,92.0557,92.5407,91.9666,92.4913,8563.0
2022-11-17 13:00:00,93.52,93.78,93.47,93.6,14758.0,92.5704,92.8278,92.5209,92.6496,14758.0
2022-11-17 13:30:00,93.65,93.72,93.47,93.59,16707.0,92.6991,92.7684,92.5209,92.6397,16707.0
2022-11-17 14:00:00,93.56,93.84,93.51,93.66,15182.0,92.61,92.8872,92.5605,92.709,15182.0
2022-11-17 14:30:00,93.68,94.19,93.68,94.15,15462.0,92.7288,93.2336,92.7288,93.194,15462.0
2022-11-17 15:00:00,94.19,94.26,93.81,93.95,27798.0,93.2336,93.3029,92.8575,92.9961,27798.0
2022-11-17 15:30:00,93.94,94.4,93.81,94.32,108618.0,92.9862,93.4415,92.8575,93.3623,108618.0
2022-11-18 09:30:00,95.7,95.82,94.96,95.71,19527.0,94.7283,94.8471,93.9958,94.7382,19527.0
2022-11-18 10:00:00,95.45,95.74,95.22,95.55,27732.0,94.4808,94.7679,94.2532,94.5798,27732.0
2022-11-18 10:30:00,95.56,96.08,95.31,95.49,15951.0,94.5897,95.1044,94.3423,94.5204,15951.0
2022-11-18 11:00:00,95.52,95.59,94.79,94.92,18946.0,94.5501,94.6194,93.8275,93.9562,18946.0
2022-11-18 11:30:00,94.99,95.21,94.81,94.94,4893.0,94.0255,94.2433,93.8473,93.976,4893.0
2022-11-18 12:00:00,95.0,95.02,94.28,94.51,4445.0,94.0354,94.0552,93.3227,93.5504,4445.0
2022-11-18 12:30:00,94.46,94.6,94.36,94.37,1440.0,93.5009,93.6395,93.4019,93.4118,1440.0
2022-11-18 13:00:00,94.4,94.74,94.36,94.74,7887.0,93.4415,93.7781,93.4019,93.7781,7887.0
2022-11-18 13:30:00,94.77,95.11,94.37,94.63,34828.0,93.8077,94.1443,93.4118,93.6692,34828.0
2022-11-18 14:00:00,94.64,94.88,94.64,94.8,8478.0,93.6791,93.9166,93.6791,93.8374,8478.0
2022-11-18 14:30:00,94.84,95.03,94.8,95.01,14710.0,93.877,94.0651,93.8374,94.0453,14710.0
2022-11-18 15:00:00,95.02,95.51,94.99,95.51,25508.0,94.0552,94.5402,94.0255,94.5402,25508.0
2022-11-18 15:30:00,95.53,95.91,95.49,95.78,129964.0,94.56,94.9362,94.5204,94.8075,129964.0
2022-11-21 09:30:00,95.49,96.71,95.37,96.29,25909.0,94.5204,95.7281,94.4017,95.3123,25909.0
2022-11-21 10:00:00,96.44,96.63,95.75,95.75,18865.0,95.4608,95.6489,94.7778,94.7778,18865.0
2022-11-21 10:30:00,95.8,96.1,95.48,95.79,13151.0,94.8273,95.1242,94.5105,94.8174,13151.0
2022-11-21 11:00:00,95.99,96.0,95.63,95.7,5136.0,95.0154,95.0253,94.659,94.7283,5136.0
2022-11-21 11:30:00,95.7,96.07,95.62,95.74,6007.0,94.7283,95.0945,94.6491,94.7679,6007.0
2022-11-21 12:00:00,95.79,96.0,95.61,95.71,6218.0,94.8174,95.0253,94.6392,94.7382,6218.0
2022-11-21 12:30:00,95.71,95.97,95.58,95.64,6262.0,94.7382,94.9956,94.6095,94.6689,6262.0
2022-11-21 13:00:00,95.7,96.0,95.65,95.84,6529.0,94.7283,95.0253,94.6788,94.8669,6529.0
2022-11-21 13:30:00,95.91,96.05,95.67,95.69,11135.0,94.9362,95.0748,94.6986,94.7184,11135.0
2022-11-21 14:00:00,95.63,95.73,95.22,95.39,19099.0,94.659,94.758,94.2532,94.4215,19099.0
2022-11-21 14:30:00,95.33,95.43,95.16,95.34,13157.0,94.3621,94.461,94.1938,94.372,13157.0
2022-11-21 15:00:00,95.37,95.41,95.01,95.27,16319.0,94.4017,94.4413,94.0453,94.3027,16319.0
2022-11-21 15:30:00,95.22,95.43,95.13,95.16,54420.0,94.2532,94.461,94.1641,94.1938,54420.0
2022-11-22 09:30:00,95.39,96.19,95.0,96.09,21128.0,94.4215,95.2133,94.0354,95.1143,21128.0
2022-11-22 10:00:00,95.97,96.3,95.97,96.17,3915.0,94.9956,95.3222,94.9956,95.1935,3915.0
2022-11-22 10:30:00,96.17,96.17,95.52,95.89,5062.0,95.1935,95.1935,94.5501,94.9164,5062.0
2022-11-22 11:00:00,95.55,95.78,95.31,95.56,4257.0,94.5798,94.8075,94.3423,94.5897,4257.0
2022-11-22 11:30:00,95.55,95.9,95.5,95.87,6578.0,94.5798,94.9263,94.5303,94.8966,6578.0
2022-11-22 12:00:00,95.84,95.99,95.77,95.96,2604.0,94.8669,95.0154,94.7976,94.9857,2604.0
2022-11-22 12:30:00,96.0,96.21,95.88,96.11,4097.0,95.0253,95.2331,94.9065,95.1341,4097.0
2022-11-22 13:00:00,96.12,96.33,96.09,96.26,3073.0,95.144,95.3519,95.1143,95.2826,3073.0
2022-11-22 13:30:00,96.29,96.32,96.1,96.17,4343.0,95.3123,95.342,95.1242,95.1935,4343.0
2022-11-22 14:00:00,96.1,96.25,95.99,96.04,4358.0,95.1242,95.2727,95.0154,95.0649,4358.0
2022-11-22 14:30:00,96.05,96.34,96.05,96.33,6887.0,95.0748,95.3618,95.0748,95.3519,6887.0
2022-11-22 15:00:00,96.36,96.79,96.36,96.76,11880.0,95.3816,95.8072,95.3816,95.7775,11880.0
2022-11-22 15:30:00,96.78,97.1,96.54,97.06,45945.0,95.7973,96.1141,95.5598,96.0745,45945.0
2022-11-23 09:30:00,97.04,97.21,96.51,96.8,7234.0,96.0547,96.223,95.5301,95.8171,7234.0
2022-11-23 10:00:00,96.84,97.28,96.64,97.17,14284.0,95.8567,96.2923,95.6588,96.1834,14284.0
2022-11-23 10:30:00,97.28,97.43,96.98,97.0,6491.0,96.2923,96.4407,95.9953,96.0151,6491.0
2022-11-23 11:00:00,97.12,97.12,96.72,96.78,9656.0,96.1339,96.1339,95.738,95.7973,9656.0
2022-11-23 11:30:00,96.81,96.91,96.44,96.59,9149.0,95.827,95.926,95.4608,95.6093,9149.0
2022-11-23 12:00:00,96.52,96.89,96.5,96.67,18163.0,95.54,95.9062,95.5202,95.6885,18163.0
2022-11-23 12:30:00,96.63,96.74,96.21,96.21,14321.0,95.6489,95.7577,95.2331,95.2331,14321.0
2022-11-23 13:00:00,96.23,96.36,96.09,96.21,8037.0,95.2529,95.3816,95.1143,95.2331,8037.0
2022-11-23 13:30:00,96.41,96.48,96.27,96.32,8880.0,95.4311,95.5004,95.2925,95.342,8880.0
2022-11-23 14:00:00,96.49,96.84,96.29,96.74,12147.0,95.5103,95.8567,95.3123,95.7577,12147.0
2022-11-23 14:30:00,96.68,96.68,96.24,96.26,14401.0,95.6984,95.6984,95.2628,95.2826,14401.0
2022-11-23 15:00:00,96.26,96.45,96.23,96.26,17343.0,95.2826,95.4707,95.2529,95.2826,17343.0
2022-11-23 15:30:00,96.25,96.38,96.01,96.33,72076.0,95.2727,95.4014,95.0352,95.3519,72076.0
2022-11-25 09:30:00,96.27,97.46,95.69,97.07,57789.0,95.2925,96.4704,94.7184,96.0844,57789.0
2022-11-25 10:00:00,97.09,97.11,96.38,96.59,23297.0,96.1042,96.124,95.4014,95.6093,23297.0
2022-11-25 10:30:00,96.53,96.92,96.48,96.63,20059.0,95.5499,95.9359,95.5004,95.6489,20059.0
2022-11-25 11:00:00,96.66,96.85,96.58,96.78,26026.0,95.6786,95.8666,95.5994,95.7973,26026.0
2022-11-25 11:30:00,96.78,96.79,96.37,96.58,18943.0,95.7973,95.8072,95.3915,95.5994,18943.0
2022-11-25 12:00:00,96.59,96.62,96.21,96.33,25058.0,95.6093,95.639,95.2331,95.3519,25058.0
2022-11-25 12:30:00,96.32,96.41,95.97,96.13,41585.0,95.342,95.4311,94.9956,95.1539,41585.0
2022-11-28 09:30:00,95.32,95.99,94.54,94.87,25274.0,94.3522,95.0154,93.5801,93.9067,25274.0
2022-11-28 10:00:00,94.89,95.3,94.76,94.78,30858.0,93.9265,94.3324,93.7979,93.8176,30858.0
2022-11-28 10:30:00,94.78,95.44,94.71,95.17,11311.0,93.8176,94.4709,93.7484,94.2037,11311.0
2022-11-28 11:00:00,95.16,95.39,95.05,95.31,5661.0,94.1938,94.4215,94.0849,94.3423,5661.0
2022-11-28 11:30:00,95.31,95.41,95.12,95.32,9329.0,94.3423,94.4413,94.1542,94.3522,9329.0
2022-11-28 12:00:00,95.36,95.5,95.06,95.3,8510.0,94.3918,94.5303,94.0948,94.3324,8510.0
2022-11-28 12:30:00,95.29,95.41,95.05,95.1,10333.0,94.3225,94.4413,94.0849,94.1344,10333.0
2022-11-28 13:00:00,95.09,95.18,95.0,95.02,11218.0,94.1245,94.2136,94.0354,94.0552,11218.0
2022-11-28 13:30:00,95.02,95.02,94.58,94.59,19081.0,94.0552,94.0552,93.6197,93.6296,19081.0
2022-11-28 14:00:00,94.58,94.6,94.29,94.58,14266.0,93.6197,93.6395,93.3326,93.6197,14266.0
2022-11-28 14:30:00,94.56,94.68,94.34,94.34,10849.0,93.5999,93.7187,93.3821,93.3821,10849.0
2022-11-28 15:00:00,94.34,94.45,94.09,94.13,23691.0,93.3821,93.491,93.1347,93.1742,23691.0
2022-11-28 15:30:00,94.08,94.53,94.08,94.31,112346.0,93.1248,93.5702,93.1248,93.3524,112346.0
2022-11-29 09:30:00,94.55,95.1,94.24,94.97,11157.0,93.59,94.1344,93.2831,94.0057,11157.0
2022-11-29 10:00:00,94.97,96.09,94.77,95.91,26316.0,94.0057,95.1143,93.8077,94.9362,26316.0
2022-11-29 10:30:00,95.94,96.47,95.94,96.23,25963.0,94.9659,95.4905,94.9659,95.2529,25963.0
2022-11-29 11:00:00,96.25,96.42,95.61,95.62,24570.0,95.2727,95.441,94.6392,94.6491,24570.0
2022-11-29 11:30:00,95.73,96.62,95.7,96.6,15531.0,94.758,95.639,94.7283,95.6192,15531.0
2022-11-29 12:00:00,96.64,96.72,96.51,96.72,14395.0,95.6588,95.738,95.5301,95.738,14395.0
2022-11-29 12:30:00,96.72,97.15,96.68,96.92,20896.0,95.738,96.1636,95.6984,95.9359,20896.0
2022-11-29 13:00:00,96.85,97.04,96.66,96.94,26208.0,95.8666,96.0547,95.6786,95.9557,26208.0
2022-11-29 13:30:00,96.94,97.06,96.69,96.95,20154.0,95.9557,96.0745,95.7083,95.9656,20154.0
2022-11-29 14:00:00,97.06,97.28,97.06,97.13,37821.0,96.0745,96.2923,96.0745,96.1438,37821.0
2022-11-29 14:30:00,97.15,97.28,96.96,97.28,13848.0,96.1636,96.2923,95.9755,96.2923,13848.0
2022-11-29 15:00:00,97.31,97.59,97.25,97.52,21878.0,96.322,96.5991,96.2626,96.5298,21878.0
2022-11-29 15:30:00,97.52,98.08,97.46,98.04,168407.0,96.5298,97.0841,96.4704,97.0445,168407.0
2022-11-30 09:30:00,98.62,99.07,97.91,97.91,48630.0,97.6187,98.0641,96.9159,96.9159,48630.0
2022-11-30 10:00:00,97.98,98.4,97.79,98.25,29081.0,96.9852,97.4009,96.7971,97.2524,29081.0
2022-11-30 10:30:00,98.25,98.79,98.04,98.72,40170.0,97.2524,97.7869,97.0445,97.7176,40170.0
2022-11-30 11:00:00,98.75,99.0,98.5,98.83,35278.0,97.7473,97.9948,97.4999,97.8265,35278.0
2022-11-30 11:30:00,98.81,99.0,98.55,99.0,36970.0,97.8067,97.9948,97.5494,97.9948,36970.0
2022-11-30 12:00:00,99.01,99.23,98.32,98.67,29152.0,98.0047,98.2225,97.3217,97.6682,29152.0
2022-11-30 12:30:00,98.65,98.93,98.51,98.84,24388.0,97.6484,97.9255,97.5098,97.8364,24388.0
2022-11-30 13:00:00,98.87,98.98,98.34,98.38,26751.0,97.8661,97.975,97.3415,97.3811,26751.0
2022-11-30 13:30:00,98.34,99.79,98.29,99.73,44762.0,97.3415,98.7768,97.292,98.7174,44762.0
2022-11-30 14:00:00,99.73,100.18,99.6,99.99,91444.0,98.7174,99.1628,98.5887,98.9747,91444.0
2022-11-30 14:30:00,99.98,99.98,99.47,99.65,21648.0,98.9648,98.9648,98.46,98.6382,21648.0
2022-11-30 15:00:00,99.69,100.04,99.64,99.77,57257.0,98.6778,99.0242,98.6283,98.757,57257.0
2022-11-30 15:30:00,99.75,100.55,99.75,100.19,193787.0,98.7372,99.5291,98.7372,99.1727,193787.0
2022-12-01 09:30:00,100.23,102.2,100.23,101.73,95492.0,99.2123,101.1623,99.2123,100.6971,95492.0
2022-12-01 10:00:00,101.73,101.94,100.61,100.87,57664.0,100.6971,100.9049,99.5885,99.8458,57664.0
2022-12-01 10:30:00,100.81,101.99,100.73,101.79,44789.0,99.7864,100.9544,99.7072,100.7565,44789.0
2022-12-01 11:00:00,101.72,102.07,101.23,101.66,43772.0,100.6872,101.0336,100.2022,100.6278,43772.0
2022-12-01 11:30:00,101.66,101.9,101.32,101.61,29277.0,100.6278,100.8654,100.2912,100.5783,29277.0
2022-12-01 12:00:00,101.56,101.58,101.13,101.38,24373.0,100.5288,100.5486,100.1032,100.3506,24373.0
2022-12-01 12:30:00,101.38,101.67,101.08,101.17,23249.0,100.3506,100.6377,100.0537,100.1428,23249.0
2022-12-01 13:00:00,101.29,101.65,101.13,101.21,24127.0,100.2615,100.6179,100.1032,100.1824,24127.0
2022-12-01 13:30:00,101.27,101.66,101.15,101.6,21147.0,100.2418,100.6278,100.123,100.5684,21147.0
2022-12-01 14:00:00,101.59,101.72,101.43,101.48,33113.0,100.5585,100.6872,100.4001,100.4496,33113.0
2022-12-01 14:30:00,101.58,101.76,101.44,101.7,31485.0,100.5486,100.7268,100.41,100.6674,31485.0
2022-12-01 15:00:00,101.69,101.88,101.35,101.44,42904.0,100.6575,100.8456,100.3209,100.41,42904.0
2022-12-01 15:30:00,101.42,101.65,100.9,100.95,167259.0,100.3902,100.6179,99.8755,99.925,167259.0
2022-12-02 09:30:00,99.51,100.58,98.6,100.26,13153.0,98.4996,99.5588,97.5989,99.242,13153.0
2022-12-02 10:00:00,100.29,100.42,99.83,99.84,10071.0,99.2717,99.4004,98.8164,98.8263,10071.0
2022-12-02 10:30:00,99.65,100.25,99.65,99.97,9431.0,98.6382,99.2321,98.6382,98.955,9431.0
2022-12-02 11:00:00,99.91,99.91,99.56,99.67,8663.0,98.8956,98.8956,98.5491,98.658,8663.0
2022-12-02 11:30:00,99.7,99.97,99.64,99.72,8529.0,98.6877,98.955,98.6283,98.7075,8529.0
2022-12-02 12:00:00,99.61,99.89,99.61,99.63,5348.0,98.5986,98.8758,98.5986,98.6184,5348.0
2022-12-02 12:30:00,99.66,99.66,99.47,99.47,2513.0,98.6481,98.6481,98.46,98.46,2513.0
2022-12-02 13:00:00,99.45,99.52,99.25,99.34,9408.0,98.4402,98.5095,98.2423,98.3313,9408.0
2022-12-02 13:30:00,99.42,99.43,99.21,99.33,4645.0,98.4105,98.4204,98.2027,98.3214,4645.0
2022-12-02 14:00:00,99.34,99.45,99.15,99.36,5239.0,98.3313,98.4402,98.1433,98.3511,5239.0
2022-12-02 14:30:00,99.35,99.65,99.31,99.56,6952.0,98.3412,98.6382,98.3017,98.5491,6952.0
2022-12-02 15:00:00,99.73,99.97,99.68,99.75,10509.0,98.7174,98.955,98.6679,98.7372,10509.0
2022-12-02 15:30:00,99.75,99.79,99.34,99.65,51386.0,98.7372,98.7768,98.3313,98.6382,51386.0
2022-12-05 09:30:00,99.01,99.98,98.76,99.04,31672.0,98.0047,98.9648,97.7572,98.0344,31672.0
2022-12-05 10:00:00,99.09,99.93,98.7,99.51,30839.0,98.0839,98.9154,97.6978,98.4996,30839.0
2022-12-05 10:30:00,99.52,99.96,99.44,99.81,39226.0,98.5095,98.9451,98.4303,98.7966,39226.0
2022-12-05 11:00:00,99.74,99.81,99.43,99.72,31622.0,98.7273,98.7966,98.4204,98.7075,31622.0
2022-12-05 11:30:00,99.71,99.78,98.64,98.81,38067.0,98.6976,98.7669,97.6385,97.8067,38067.0
2022-12-05 12:00:00,98.75,99.14,98.75,99.0,14126.0,97.7473,98.1334,97.7473,97.9948,14126.0
2022-12-05 12:30:00,99.0,99.08,98.89,98.99,16883.0,97.9948,98.074,97.8859,97.9849,16883.0
2022-12-05 13:00:00,99.03,99.04,98.58,98.62,10801.0,98.0245,98.0344,97.5791,97.6187,10801.0
2022-12-05 13:30:00,98.64,98.74,98.32,98.39,14593.0,97.6385,97.7374,97.3217,97.391,14593.0
2022-12-05 14:00:00,98.43,98.43,98.15,98.16,12505.0,97.4306,97.4306,97.1534,97.1633,12505.0
2022-12-05 14:30:00,98.18,98.34,98.04,98.31,13270.0,97.1831,97.3415,97.0445,97.3118,13270.0
2022-12-05 15:00:00,98.32,98.36,98.09,98.12,19006.0,97.3217,97.3613,97.094,97.1237,19006.0
2022-12-05 15:30:00,98.13,98.44,97.86,97.95,141878.0,97.1336,97.4405,96.8664,96.9555,141878.0
2022-12-06 09:30:00,97.79,98.52,97.19,97.79,43553.0,96.7971,97.5197,96.2032,96.7971,43553.0
2022-12-06 10:00:00,97.7,97.82,97.23,97.48,15193.0,96.708,96.8268,96.2428,96.4902,15193.0
2022-12-06 10:30:00,97.46,97.46,97.05,97.19,9588.0,96.4704,96.4704,96.0646,96.2032,9588.0
2022-12-06 11:00:00,97.14,97.14,96.52,96.71,12945.0,96.1537,96.1537,95.54,95.7281,12945.0
2022-12-06 11:30:00,96.69,96.83,96.41,96.41,8929.0,95.7083,95.8468,95.4311,95.4311,8929.0
2022-12-06 12:00:00,96.46,96.54,96.17,96.26,9004.0,95.4806,95.5598,95.1935,95.2826,9004.0
2022-12-06 12:30:00,96.23,96.35,96.0,96.0,7246.0,95.2529,95.3717,95.0253,95.0253,7246.0
2022-12-06 13:00:00,96.01,96.01,95.33,95.43,12890.0,95.0352,95.0352,94.3621,94.461,12890.0
2022-12-06 13:30:00,95.37,95.52,95.24,95.31,14402.0,94.4017,94.5501,94.273,94.3423,14402.0
2022-12-06 14:00:00,95.24,95.43,95.07,95.32,12720.0,94.273,94.461,94.1047,94.3522,12720.0
2022-12-06 14:30:00,95.32,95.62,95.23,95.62,15033.0,94.3522,94.6491,94.2631,94.6491,15033.0
2022-12-06 15:00:00,95.63,95.81,95.42,95.49,20869.0,94.659,94.8372,94.4511,94.5204,20869.0
2022-12-06 15:30:00,95.44,96.6,95.44,96.35,125820.0,94.4709,95.6192,94.4709,95.3717,125820.0
2022-12-07 09:30:00,95.88,96.6,95.01,95.95,47549.0,94.9065,95.6192,94.0453,94.9758,47549.0
2022-12-07 10:00:00,95.76,96.02,95.46,96.02,16880.0,94.7877,95.0451,94.4907,95.0451,16880.0
2022-12-07 10:30:00,96.06,96.24,95.72,96.17,11927.0,95.0847,95.2628,94.7481,95.1935,11927.0
2022-12-07 11:00:00,96.18,96.45,95.64,95.86,12882.0,95.2034,95.4707,94.6689,94.8867,12882.0
2022-12-07 11:30:00,95.87,96.02,95.59,95.74,9691.0,94.8966,95.0451,94.6194,94.7679,9691.0
2022-12-07 12:00:00,95.68,95.68,95.28,95.37,8742.0,94.7085,94.7085,94.3126,94.4017,8742.0
2022-12-07 12:30:00,95.31,95.8,95.3,95.8,8261.0,94.3423,94.8273,94.3324,94.8273,8261.0
2022-12-07 13:00:00,95.81,96.17,95.81,96.1,8939.0,94.8372,95.1935,94.8372,95.1242,8939.0
2022-12-07 13:30:00,96.1,96.21,96.02,96.08,13680.0,95.1242,95.2331,95.0451,95.1044,13680.0
2022-12-07 14:00:00,96.09,96.18,95.89,96.17,10043.0,95.1143,95.2034,94.9164,95.1935,10043.0
2022-12-07 14:30:00,96.17,96.37,95.99,96.09,15088.0,95.1935,95.3915,95.0154,95.1143,15088.0
2022-12-07 15:00:00,96.11,96.25,95.85,95.92,12031.0,95.1341,95.2727,94.8768,94.9461,12031.0
2022-12-07 15:30:00,95.94,96.04,95.5,95.54,87624.0,94.9659,95.0649,94.5303,94.5699,87624.0
2022-12-08 09:30:00,96.8,98.05,96.43,98.01,31775.0,95.8171,97.0544,95.4509,97.0149,31775.0
2022-12-08 10:00:00,98.07,98.48,97.86,98.03,12923.0,97.0742,97.4801,96.8664,97.0346,12923.0
2022-12-08 10:30:00,98.0,98.59,98.0,98.47,14002.0,97.005,97.589,97.005,97.4702,14002.0
2022-12-08 11:00:00,98.36,98.37,97.55,97.66,20513.0,97.3613,97.3712,96.5595,96.6684,20513.0
2022-12-08 11:30:00,97.64,98.03,97.64,97.84,12713.0,96.6486,97.0346,96.6486,96.8466,12713.0
2022-12-08 12:00:00,97.86,97.96,97.32,97.32,17275.0,96.8664,96.9654,96.3319,96.3319,17275.0
2022-12-08 12:30:00,97.33,97.34,96.94,97.22,12111.0,96.3418,96.3517,95.9557,96.2329,12111.0
2022-12-08 13:00:00,97.22,97.52,97.18,97.49,13988.0,96.2329,96.5298,96.1933,96.5001,13988.0
2022-12-08 13:30:00,97.55,97.87,97.54,97.82,31282.0,96.5595,96.8763,96.5496,96.8268,31282.0
2022-12-08 14:00:00,97.76,97.82,97.26,97.49,14687.0,96.7674,96.8268,96.2725,96.5001,14687.0
2022-12-08 14:30:00,97.44,97.48,97.29,97.36,14673.0,96.4506,96.4902,96.3022,96.3715,14673.0
2022-12-08 15:00:00,97.35,97.44,97.16,97.39,17643.0,96.3616,96.4506,96.1735,96.4011,17643.0
2022-12-08 15:30:00,97.42,97.5,97.15,97.18,88090.0,96.4308,96.51,96.1636,96.1933,88090.0
2022-12-09 09:30:00,96.86,97.42,96.66,97.15,32266.0,95.8765,96.4308,95.6786,96.1636,32266.0
2022-12-09 10:00:00,97.13,97.53,96.88,97.27,50454.0,96.1438,96.5397,95.8963,96.2824,50454.0
2022-12-09 10:30:00,97.36,97.84,97.27,97.75,76293.0,96.3715,96.8466,96.2824,96.7575,76293.0
2022-12-09 11:00:00,97.75,97.93,97.55,97.87,26505.0,96.7575,96.9357,96.5595,96.8763,26505.0
2022-12-09 11:30:00,97.87,97.98,97.72,97.8,28302.0,96.8763,96.9852,96.7278,96.807,28302.0
2022-12-09 12:00:00,97.78,97.92,97.76,97.8,18495.0,96.7872,96.9258,96.7674,96.807,18495.0
2022-12-09 12:30:00,97.84,98.22,97.84,98.18,13026.0,96.8466,97.2227,96.8466,97.1831,13026.0
2022-12-09 13:00:00,98.17,98.24,97.97,98.06,9048.0,97.1732,97.2425,96.9753,97.0643,9048.0
2022-12-09 13:30:00,98.09,98.33,98.04,98.15,19312.0,97.094,97.3316,97.0445,97.1534,19312.0
2022-12-09 14:00:00,98.19,98.42,98.01,98.42,14217.0,97.193,97.4207,97.0149,97.4207,14217.0
2022-12-09 14:30:00,98.39,98.96,98.34,98.93,22092.0,97.391,97.9552,97.3415,97.9255,22092.0
2022-12-09 15:00:00,98.93,99.17,98.91,98.92,17047.0,97.9255,98.1631,97.9057,97.9156,17047.0
2022-12-09 15:30:00,98.9,99.07,98.62,98.64,83549.0,97.8958,98.0641,97.6187,97.6385,83549.0
2022-12-12 09:30:00,98.3,98.3,97.37,98.19,21981.0,97.3019,97.3019,96.3814,97.193,21981.0
2022-12-12 10:00:00,98.12,99.05,98.1,98.98,40319.0,97.1237,98.0443,97.1039,97.975,40319.0
2022-12-12 10:30:00,98.93,99.5,98.93,99.48,13488.0,97.9255,98.4897,97.9255,98.4699,13488.0
2022-12-12 11:00:00,99.51,100.01,99.44,99.96,24823.0,98.4996,98.9945,98.4303,98.9451,24823.0
2022-12-12 11:30:00,99.99,100.22,99.89,100.07,31619.0,98.9747,99.2024,98.8758,99.0539,31619.0
2022-12-12 12:00:00,100.07,100.21,99.88,100.03,20711.0,99.0539,99.1925,98.8659,99.0143,20711.0
2022-12-12 12:30:00,99.98,100.01,99.48,99.68,14917.0,98.9648,98.9945,98.4699,98.6679,14917.0
2022-12-12 13:00:00,99.67,99.82,99.06,99.09,54337.0,98.658,98.8065,98.0542,98.0839,54337.0
2022-12-12 13:30:00,99.09,99.37,99.06,99.3,9056.0,98.0839,98.361,98.0542,98.2918,9056.0
2022-12-12 14:00:00,99.29,99.29,98.98,99.06,13151.0,98.2819,98.2819,97.975,98.0542,13151.0
2022-12-12 14:30:00,99.05,99.61,98.99,99.59,24548.0,98.0443,98.5986,97.9849,98.5788,24548.0
2022-12-12 15:00:00,99.6,100.05,99.6,100.01,29567.0,98.5887,99.0341,98.5887,98.9945,29567.0
2022-12-12 15:30:00,100.0,100.49,99.96,100.11,156667.0,98.9846,99.4697,98.9451,99.0935,156667.0
2022-12-13 09:30:00,103.39,103.5,101.47,101.97,68841.0,102.3402,102.4491,100.4397,100.9346,68841.0
2022-12-13 10:00:00,101.99,102.1,100.45,100.97,23571.0,100.9544,101.0633,99.4301,99.9448,23571.0
2022-12-13 10:30:00,100.88,100.89,100.15,100.37,12005.0,99.8557,99.8656,99.1331,99.3509,12005.0
2022-12-13 11:00:00,100.4,100.72,100.04,100.72,18716.0,99.3806,99.6973,99.0242,99.6973,18716.0
2022-12-13 11:30:00,100.73,100.9,100.02,100.28,26407.0,99.7072,99.8755,99.0044,99.2618,26407.0
2022-12-13 12:00:00,100.23,100.58,99.84,100.28,20220.0,99.2123,99.5588,98.8263,99.2618,20220.0
2022-12-13 12:30:00,100.33,100.71,99.92,100.14,92674.0,99.3113,99.6874,98.9055,99.1232,92674.0
2022-12-13 13:00:00,100.21,100.77,100.21,100.56,10014.0,99.1925,99.7468,99.1925,99.539,10014.0
2022-12-13 13:30:00,100.57,101.02,100.57,100.88,12761.0,99.5489,99.9943,99.5489,99.8557,12761.0
2022-12-13 14:00:00,100.9,100.99,100.7,100.91,12175.0,99.8755,99.9646,99.6775,99.8854,12175.0
2022-12-13 14:30:00,100.89,101.15,100.76,100.81,18735.0,99.8656,100.123,99.7369,99.7864,18735.0
2022-12-13 15:00:00,100.81,100.95,100.4,100.95,33169.0,99.7864,99.925,99.3806,99.925,33169.0
2022-12-13 15:30:00,100.96,101.17,100.61,101.06,196173.0,99.9349,100.1428,99.5885,100.0339,196173.0
2022-12-14 09:30:00,100.55,101.27,99.95,100.39,28833.0,99.5291,100.2418,98.9352,99.3707,28833.0
2022-12-14 10:00:00,100.36,100.46,98.74,98.84,49934.0,99.341,99.44,97.7374,97.8364,49934.0
2022-12-14 10:30:00,98.74,98.93,98.01,98.06,109664.0,97.7374,97.9255,97.0149,97.0643,109664.0
2022-12-14 11:00:00,98.12,98.64,98.0,98.64,83863.0,97.1237,97.6385,97.005,97.6385,83863.0
2022-12-14 11:30:00,98.75,98.81,98.2,98.2,26172.0,97.7473,97.8067,97.2029,97.2029,26172.0
2022-12-14 12:00:00,98.23,98.55,97.92,97.94,33791.0,97.2326,97.5494,96.9258,96.9456,33791.0
2022-12-14 12:30:00,97.94,99.27,97.94,99.27,23071.0,96.9456,98.2621,96.9456,98.2621,23071.0
2022-12-14 13:00:00,99.27,99.58,99.25,99.38,12954.0,98.2621,98.5689,98.2423,98.3709,12954.0
2022-12-14 13:30:00,99.42,100.11,99.42,100.06,27042.0,98.4105,99.0935,98.4105,99.044,27042.0
2022-12-14 14:00:00,100.12,100.12,97.81,98.77,43836.0,99.1034,99.1034,96.8169,97.7671,43836.0
2022-12-14 14:30:00,98.54,99.5,97.88,99.32,122932.0,97.5395,98.4897,96.8862,98.3116,122932.0
2022-12-14 15:00:00,99.29,100.32,99.22,99.48,59982.0,98.2819,99.3014,98.2126,98.4699,59982.0
2022-12-14 15:30:00,99.32,99.93,99.01,99.58,87093.0,98.3116,98.9154,98.0047,98.5689,87093.0
2022-12-15 09:30:00,98.43,98.69,97.45,97.67,96104.0,97.4306,97.6879,96.4605,96.6783,96104.0
2022-12-15 10:00:00,97.6,98.35,97.24,98.35,77166.0,96.609,97.3514,96.2527,97.3514,77166.0
2022-12-15 10:30:00,98.26,98.65,97.88,98.08,28847.0,97.2623,97.6484,96.8862,97.0841,28847.0
2022-12-15 11:00:00,98.15,98.32,97.63,97.99,29115.0,97.1534,97.3217,96.6387,96.9951,29115.0
2022-12-15 11:30:00,97.99,98.42,97.99,98.17,43641.0,96.9951,97.4207,96.9951,97.1732,43641.0
2022-12-15 12:00:00,98.17,98.37,97.7,97.81,37325.0,97.1732,97.3712,96.708,96.8169,37325.0
2022-12-15 12:30:00,97.81,98.2,97.38,97.5,24397.0,96.8169,97.2029,96.3912,96.51,24397.0
2022-12-15 13:00:00,97.47,97.47,96.93,97.06,32390.0,96.4803,96.4803,95.9458,96.0745,32390.0
2022-12-15 13:30:00,97.05,97.38,96.88,97.31,45539.0,96.0646,96.3912,95.8963,96.322,45539.0
2022-12-15 14:00:00,97.31,97.59,97.2,97.45,37973.0,96.322,96.5991,96.2131,96.4605,37973.0
2022-12-15 14:30:00,97.44,97.63,97.31,97.53,62058.0,96.4506,96.6387,96.322,96.5397,62058.0
2022-12-15 15:00:00,97.49,97.57,97.04,97.31,31577.0,96.5001,96.5793,96.0547,96.322,31577.0
2022-12-15 15:30:00,97.31,97.35,96.6,96.94,102935.0,96.322,96.3616,95.6192,95.9557,102935.0
2022-12-16 09:30:00,96.0,96.87,95.68,96.36,27034.0,95.0253,95.8864,94.7085,95.3816,27034.0
2022-12-16 10:00:00,96.35,96.35,95.3,95.62,16654.0,95.3717,95.3717,94.3324,94.6491,16654.0
2022-12-16 10:30:00,95.63,95.96,95.41,95.57,20132.0,94.659,94.9857,94.4413,94.5996,20132.0
2022-12-16 11:00:00,95.63,96.15,95.48,95.81,21414.0,94.659,95.1737,94.5105,94.8372,21414.0
2022-12-16 11:30:00,95.84,96.01,95.52,95.52,18456.0,94.8669,95.0352,94.5501,94.5501,18456.0
2022-12-16 12:00:00,95.53,96.17,95.48,96.17,13519.0,94.56,95.1935,94.5105,95.1935,13519.0
2022-12-16 12:30:00,96.29,96.5,96.03,96.05,15963.0,95.3123,95.5202,95.055,95.0748,15963.0
2022-12-16 13:00:00,95.99,95.99,95.28,95.37,32437.0,95.0154,95.0154,94.3126,94.4017,32437.0
2022-12-16 13:30:00,95.37,95.77,95.34,95.59,39478.0,94.4017,94.7976,94.372,94.6194,39478.0
2022-12-16 14:00:00,95.6,95.6,95.14,95.25,32764.0,94.6293,94.6293,94.174,94.2829,32764.0
2022-12-16 14:30:00,95.26,95.45,95.19,95.4,58823.0,94.2928,94.4808,94.2235,94.4314,58823.0
2022-12-16 15:00:00,95.41,96.07,95.4,96.07,40023.0,94.4413,95.0945,94.4314,95.0945,40023.0
2022-12-16 15:30:00,96.1,96.31,95.56,95.89,132403.0,95.1242,95.3321,94.5897,94.9164,132403.0
2022-12-19 09:30:00,96.02,96.02,94.77,94.86,14458.0,95.0451,95.0451,93.8077,93.8968,14458.0
2022-12-19 10:00:00,94.79,95.25,94.66,95.18,7016.0,93.8275,94.2829,93.6989,94.2136,7016.0
2022-12-19 10:30:00,95.09,95.22,94.75,94.76,12455.0,94.1245,94.2532,93.788,93.7979,12455.0
2022-12-19 11:00:00,94.69,95.01,94.39,95.01,16531.0,93.7286,94.0453,93.4316,94.0453,16531.0
2022-12-19 11:30:00,94.96,94.98,94.4,94.47,11841.0,93.9958,94.0156,93.4415,93.5108,11841.0
2022-12-19 12:00:00,94.55,94.74,94.5,94.67,9057.0,93.59,93.7781,93.5405,93.7088,9057.0
2022-12-19 12:30:00,94.69,94.82,94.64,94.68,9495.0,93.7286,93.8572,93.6791,93.7187,9495.0
2022-12-19 13:00:00,94.74,94.8,94.22,94.26,8327.0,93.7781,93.8374,93.2633,93.3029,8327.0
2022-12-19 13:30:00,94.18,94.24,94.05,94.19,7463.0,93.2237,93.2831,93.0951,93.2336,7463.0
2022-12-19 14:00:00,94.11,94.22,93.92,93.95,12828.0,93.1545,93.2633,92.9664,92.9961,12828.0
2022-12-19 14:30:00,93.98,94.21,93.82,94.04,20003.0,93.0258,93.2534,92.8674,93.0852,20003.0
2022-12-19 15:00:00,94.05,94.44,93.93,94.44,33879.0,93.0951,93.4811,92.9763,93.4811,33879.0
2022-12-19 15:30:00,94.41,94.46,94.06,94.35,112827.0,93.4514,93.5009,93.105,93.392,112827.0
2022-12-20 09:30:00,93.87,95.11,93.8,94.15,36681.0,92.9169,94.1443,92.8476,93.194,36681.0
2022-12-20 10:00:00,94.29,94.64,94.25,94.3,22357.0,93.3326,93.6791,93.293,93.3425,22357.0
2022-12-20 10:30:00,94.35,94.66,94.23,94.32,18040.0,93.392,93.6989,93.2732,93.3623,18040.0
2022-12-20 11:00:00,94.36,94.52,93.77,93.87,22488.0,93.4019,93.5603,92.8179,92.9169,22488.0
2022-12-20 11:30:00,93.88,93.92,93.18,93.34,36701.0,92.9268,92.9664,92.2339,92.3923,36701.0
2022-12-20 12:00:00,93.3,93.64,93.26,93.61,39570.0,92.3527,92.6892,92.3131,92.6595,39570.0
2022-12-20 12:30:00,93.58,93.58,93.22,93.44,19273.0,92.6298,92.6298,92.2735,92.4913,19273.0
2022-12-20 13:00:00,93.45,94.0,93.44,93.96,18684.0,92.5012,93.0456,92.4913,93.006,18684.0
2022-12-20 13:30:00,93.96,94.14,93.7,93.8,19179.0,93.006,93.1841,92.7486,92.8476,19179.0
2022-12-20 14:00:00,93.8,94.12,93.72,94.03,22881.0,92.8476,93.1643,92.7684,93.0753,22881.0
2022-12-20 14:30:00,94.03,94.11,93.7,93.78,28964.0,93.0753,93.1545,92.7486,92.8278,28964.0
2022-12-20 15:00:00,93.81,93.95,93.64,93.94,24091.0,92.8575,92.9961,92.6892,92.9862,24091.0
2022-12-20 15:30:00,93.94,94.42,93.92,94.18,153746.0,92.9862,93.4613,92.9664,93.2237,153746.0
2022-12-21 09:30:00,94.73,95.05,91.92,92.01,60858.0,93.7682,94.0849,90.9867,91.0758,60858.0
2022-12-21 10:00:00,92.03,92.47,91.56,92.22,75919.0,91.0956,91.5311,90.6303,91.2836,75919.0
2022-12-21 10:30:00,92.24,93.18,92.22,92.87,36888.0,91.3034,92.2339,91.2836,91.927,36888.0
2022-12-21 11:00:00,92.85,93.02,92.44,92.48,36967.0,91.9072,92.0755,91.5014,91.541,36967.0
2022-12-21 11:30:00,92.5,92.64,92.26,92.49,29499.0,91.5608,91.6994,91.3232,91.5509,29499.0
2022-12-21 12:00:00,92.39,92.55,92.16,92.31,17654.0,91.4519,91.6103,91.2243,91.3727,17654.0
2022-12-21 12:30:00,92.32,92.39,92.07,92.12,18915.0,91.3826,91.4519,91.1352,91.1847,18915.0
2022-12-21 13:00:00,92.14,92.51,92.13,92.34,19203.0,91.2045,91.5707,91.1946,91.4024,19203.0
2022-12-21 13:30:00,92.37,93.03,92.37,93.02,27435.0,91.4321,92.0854,91.4321,92.0755,27435.0
2022-12-21 14:00:00,93.02,93.36,92.9,93.07,32478.0,92.0755,92.4121,91.9567,92.125,32478.0
2022-12-21 14:30:00,92.97,93.02,92.52,92.76,29098.0,92.026,92.0755,91.5806,91.8182,29098.0
2022-12-21 15:00:00,92.78,92.78,92.14,92.27,34561.0,91.838,91.838,91.2045,91.3331,34561.0
2022-12-21 15:30:00,92.24,92.44,91.78,91.9,125712.0,91.3034,91.5014,90.8481,90.9669,125712.0
2022-12-22 09:30:00,91.17,92.14,90.92,91.16,36074.0,90.2443,91.2045,89.9968,90.2344,36074.0
2022-12-22 10:00:00,91.12,91.2,90.36,90.59,35455.0,90.1948,90.274,89.4425,89.6702,35455.0
2022-12-22 10:30:00,90.59,90.74,90.29,90.42,26789.0,89.6702,89.8187,89.3732,89.5019,26789.0
2022-12-22 11:00:00,90.39,90.5,90.07,90.23,26427.0,89.4722,89.5811,89.1555,89.3138,26427.0
2022-12-22 11:30:00,90.23,90.29,90.06,90.16,18924.0,89.3138,89.3732,89.1456,89.2446,18924.0
2022-12-22 12:00:00,90.15,90.17,89.73,89.73,24206.0,89.2347,89.2545,88.8189,88.8189,24206.0
2022-12-22 12:30:00,89.71,89.97,89.66,89.97,28061.0,88.7991,89.0565,88.7496,89.0565,28061.0
2022-12-22 13:00:00,89.94,90.12,89.79,90.06,25178.0,89.0268,89.205,88.8783,89.1456,25178.0
2022-12-22 13:30:00,90.06,90.07,89.42,89.59,26608.0,89.1456,89.1555,88.5121,88.6803,26608.0
2022-12-22 14:00:00,89.6,89.97,89.6,89.91,30363.0,88.6902,89.0565,88.6902,88.9971,30363.0
2022-12-22 14:30:00,89.9,90.34,89.89,90.32,29096.0,88.9872,89.4227,88.9773,89.4029,29096.0
2022-12-22 15:00:00,90.31,90.65,90.19,90.58,44873.0,89.393,89.7296,89.2743,89.6603,44873.0
2022-12-22 15:30:00,90.59,90.67,90.33,90.5,128836.0,89.6702,89.7494,89.4128,89.5811,128836.0
2022-12-23 09:30:00,89.66,90.39,89.66,89.82,15509.0,88.7496,89.4722,88.7496,88.908,15509.0
2022-12-23 10:00:00,89.87,90.84,89.86,90.61,20138.0,88.9575,89.9177,88.9476,89.69,20138.0
2022-12-23 10:30:00,90.63,90.91,90.28,90.28,16653.0,89.7098,89.9869,89.3633,89.3633,16653.0
2022-12-23 11:00:00,90.3,90.36,90.13,90.36,10492.0,89.3831,89.4425,89.2149,89.4425,10492.0
2022-12-23 11:30:00,90.3,90.67,90.15,90.63,10106.0,89.3831,89.7494,89.2347,89.7098,10106.0
2022-12-23 12:00:00,90.66,90.85,90.54,90.76,8511.0,89.7395,89.9276,89.6207,89.8385,8511.0
2022-12-23 12:30:00,90.73,90.85,90.51,90.51,10615.0,89.8088,89.9276,89.591,89.591,10615.0
2022-12-23 13:00:00,90.55,90.91,90.5,90.86,16207.0,89.6306,89.9869,89.5811,89.9374,16207.0
2022-12-23 13:30:00,90.88,91.06,90.74,90.8,14119.0,89.9572,90.1354,89.8187,89.8781,14119.0
2022-12-23 14:00:00,90.82,90.83,90.5,90.52,14941.0,89.8979,89.9078,89.5811,89.6009,14941.0
2022-12-23 14:30:00,90.56,90.87,90.54,90.83,17403.0,89.6405,89.9473,89.6207,89.9078,17403.0
2022-12-23 15:00:00,90.82,90.93,90.69,90.73,16978.0,89.8979,90.0067,89.7692,89.8088,16978.0
2022-12-23 15:30:00,90.73,91.1,90.65,91.06,96281.0,89.8088,90.175,89.7296,90.1354,96281.0
2022-12-27 09:30:00,90.89,91.18,90.35,90.68,28778.0,89.9671,90.2542,89.4326,89.7593,28778.0
2022-12-27 10:00:00,90.71,91.65,90.54,91.39,18409.0,89.789,90.7194,89.6207,90.4621,18409.0
2022-12-27 10:30:00,91.29,91.48,91.0,91.0,16289.0,90.3631,90.5512,90.076,90.076,16289.0
2022-12-27 11:00:00,90.97,91.38,90.97,91.23,12788.0,90.0463,90.4522,90.0463,90.3037,12788.0
2022-12-27 11:30:00,91.29,91.29,90.82,90.9,15221.0,90.3631,90.3631,89.8979,89.977,15221.0
2022-12-27 12:00:00,90.91,91.15,90.89,90.94,7993.0,89.9869,90.2245,89.9671,90.0166,7993.0
2022-12-27 12:30:00,90.9,90.92,90.6,90.77,16457.0,89.977,89.9968,89.6801,89.8484,16457.0
2022-12-27 13:00:00,90.81,90.85,90.54,90.56,7496.0,89.888,89.9276,89.6207,89.6405,7496.0
2022-12-27 13:30:00,90.51,90.59,90.34,90.34,8308.0,89.591,89.6702,89.4227,89.4227,8308.0
2022-12-27 14:00:00,90.35,90.37,90.0,90.1,33133.0,89.4326,89.4524,89.0862,89.1852,33133.0
2022-12-27 14:30:00,90.07,90.25,89.96,90.22,22367.0,89.1555,89.3336,89.0466,89.3039,22367.0
2022-12-27 15:00:00,90.23,90.34,90.14,90.3,22969.0,89.3138,89.4227,89.2248,89.3831,22969.0
2022-12-27 15:30:00,90.31,90.32,89.96,89.99,114743.0,89.393,89.4029,89.0466,89.0763,114743.0
2022-12-28 09:30:00,89.49,90.35,89.49,90.24,18667.0,88.5814,89.4326,88.5814,89.3237,18667.0
2022-12-28 10:00:00,90.02,90.21,89.82,89.92,16433.0,89.106,89.294,88.908,89.007,16433.0
2022-12-28 10:30:00,89.99,90.08,89.26,89.34,12862.0,89.0763,89.1654,88.3537,88.4329,12862.0
2022-12-28 11:00:00,89.32,89.56,88.87,89.15,31535.0,88.4131,88.6506,87.9677,88.2448,31535.0
2022-12-28 11:30:00,89.2,89.34,89.0,89.1,20491.0,88.2943,88.4329,88.0963,88.1953,20491.0
2022-12-28 12:00:00,89.05,89.13,88.82,89.12,14132.0,88.1458,88.225,87.9182,88.2151,14132.0
2022-12-28 12:30:00,89.13,89.34,89.05,89.3,17468.0,88.225,88.4329,88.1458,88.3933,17468.0
2022-12-28 13:00:00,89.28,89.52,89.15,89.2,27451.0,88.3735,88.6111,88.2448,88.2943,27451.0
2022-12-28 13:30:00,89.23,89.23,88.88,89.0,20374.0,88.324,88.324,87.9776,88.0963,20374.0
2022-12-28 14:00:00,88.99,89.15,88.61,88.62,16684.0,88.0864,88.2448,87.7103,87.7202,16684.0
2022-12-28 14:30:00,88.6,88.9,88.55,88.8,20978.0,87.7004,87.9974,87.6509,87.8984,20978.0
2022-12-28 15:00:00,88.8,88.89,88.53,88.57,31122.0,87.8984,87.9875,87.6311,87.6707,31122.0
2022-12-28 15:30:00,88.58,88.71,88.07,88.08,90770.0,87.6806,87.8093,87.1758,87.1857,90770.0
2022-12-29 09:30:00,88.08,88.91,88.01,88.79,21139.0,87.1857,88.0072,87.1164,87.8885,21139.0
2022-12-29 10:00:00,88.84,89.62,88.8,89.48,26519.0,87.938,88.71,87.8984,88.5715,26519.0
2022-12-29 10:30:00,89.42,89.75,89.34,89.55,34817.0,88.5121,88.8387,88.4329,88.6408,34817.0
2022-12-29 11:00:00,89.62,89.63,88.84,89.2,20654.0,88.71,88.7199,87.938,88.2943,20654.0
2022-12-29 11:30:00,89.27,89.49,89.24,89.48,34693.0,88.3636,88.5814,88.3339,88.5715,34693.0
2022-12-29 12:00:00,89.47,89.7,89.4,89.61,12415.0,88.5616,88.7892,88.4923,88.7001,12415.0
2022-12-29 12:30:00,89.65,89.65,89.48,89.56,13029.0,88.7397,88.7397,88.5715,88.6506,13029.0
2022-12-29 13:00:00,89.56,89.86,89.56,89.66,23598.0,88.6506,88.9476,88.6506,88.7496,23598.0
2022-12-29 13:30:00,89.61,89.76,89.38,89.76,15072.0,88.7001,88.8486,88.4725,88.8486,15072.0
2022-12-29 14:00:00,89.76,90.03,89.72,89.99,13828.0,88.8486,89.1159,88.809,89.0763,13828.0
2022-12-29 14:30:00,90.01,90.04,89.93,89.93,18750.0,89.0961,89.1258,89.0169,89.0169,18750.0
2022-12-29 15:00:00,89.94,89.94,89.48,89.65,21766.0,89.0268,89.0268,88.5715,88.7397,21766.0
2022-12-29 15:30:00,89.65,89.7,89.28,89.49,88967.0,88.7397,88.7892,88.3735,88.5814,88967.0
2022-12-30 09:30:00,88.59,89.19,88.13,89.0,26653.0,87.6905,88.2844,87.2352,88.0963,26653.0
2022-12-30 10:00:00,89.13,89.98,89.06,89.94,27583.0,88.225,89.0664,88.1557,89.0268,27583.0
2022-12-30 10:30:00,89.94,90.32,89.94,90.05,14225.0,89.0268,89.4029,89.0268,89.1357,14225.0
2022-12-30 11:00:00,90.06,90.14,89.76,89.81,11857.0,89.1456,89.2248,88.8486,88.8981,11857.0
2022-12-30 11:30:00,89.79,90.02,89.61,90.0,11896.0,88.8783,89.106,88.7001,89.0862,11896.0
2022-12-30 12:00:00,89.96,90.09,89.91,89.91,11051.0,89.0466,89.1753,88.9971,88.9971,11051.0
2022-12-30 12:30:00,89.89,90.05,89.87,90.05,9893.0,88.9773,89.1357,88.9575,89.1357,9893.0
2022-12-30 13:00:00,90.04,90.04,89.43,89.65,12875.0,89.1258,89.1258,88.522,88.7397,12875.0
2022-12-30 13:30:00,89.64,89.8,89.63,89.74,12690.0,88.7298,88.8882,88.7199,88.8288,12690.0
2022-12-30 14:00:00,89.76,89.77,89.48,89.61,12461.0,88.8486,88.8585,88.5715,88.7001,12461.0
2022-12-30 14:30:00,89.66,89.72,89.49,89.56,29623.0,88.7496,88.809,88.5814,88.6506,29623.0
2022-12-30 15:00:00,89.58,90.04,89.51,89.87,14353.0,88.6704,89.1258,88.6012,88.9575,14353.0
2022-12-30 15:30:00,89.9,90.46,89.87,90.46,50314.0,88.9872,89.5415,88.9575,89.5415,50314.0
2023-01-03 09:30:00,91.37,92.04,89.9,89.95,59552.0,90.4423,91.1055,88.9872,89.0367,59552.0
2023-01-03 10:00:00,89.95,90.47,89.69,90.0,24049.0,89.0367,89.5514,88.7793,89.0862,24049.0
2023-01-03 10:30:00,89.98,90.23,89.73,90.02,38758.0,89.0664,89.3138,88.8189,89.106,38758.0
2023-01-03 11:00:00,90.06,90.07,89.54,89.67,17001.0,89.1456,89.1555,88.6309,88.7595,17001.0
2023-01-03 11:30:00,89.72,90.14,89.6,90.14,34753.0,88.809,89.2248,88.6902,89.2248,34753.0
2023-01-03 12:00:00,90.19,90.2,89.3,89.48,21509.0,89.2743,89.2842,88.3933,88.5715,21509.0
2023-01-03 12:30:00,89.48,89.64,89.13,89.32,19328.0,88.5715,88.7298,88.225,88.4131,19328.0
2023-01-03 13:00:00,89.3,89.44,89.11,89.44,17737.0,88.3933,88.5319,88.2052,88.5319,17737.0
2023-01-03 13:30:00,89.44,89.48,89.06,89.17,20756.0,88.5319,88.5715,88.1557,88.2646,20756.0
2023-01-03 14:00:00,89.18,89.37,88.96,89.09,36743.0,88.2745,88.4626,88.0567,88.1854,36743.0
2023-01-03 14:30:00,89.08,89.45,88.81,89.15,29798.0,88.1755,88.5418,87.9083,88.2448,29798.0
2023-01-03 15:00:00,89.17,89.49,89.11,89.23,27839.0,88.2646,88.5814,88.2052,88.324,27839.0
2023-01-03 15:30:00,89.28,89.3,88.8,88.8,113384.0,88.3735,88.3933,87.8984,87.8984,113384.0
2023-01-04 09:30:00,89.61,91.11,89.61,91.08,36722.0,88.7001,90.1849,88.7001,90.1552,36722.0
2023-01-04 10:00:00,91.06,91.55,90.72,91.0,18428.0,90.1354,90.6204,89.7989,90.076,18428.0
2023-01-04 10:30:00,90.98,91.77,90.78,91.72,19664.0,90.0562,90.8382,89.8583,90.7887,19664.0
2023-01-04 11:00:00,91.69,91.74,91.13,91.19,15056.0,90.759,90.8085,90.2047,90.2641,15056.0
2023-01-04 11:30:00,91.28,91.82,91.28,91.79,17347.0,90.3532,90.8877,90.3532,90.858,17347.0
2023-01-04 12:00:00,91.79,91.82,91.62,91.67,15812.0,90.858,90.8877,90.6897,90.7392,15812.0
2023-01-04 12:30:00,91.69,92.05,91.69,91.77,15472.0,90.759,91.1154,90.759,90.8382,15472.0
2023-01-04 13:00:00,91.76,92.05,91.65,91.95,14898.0,90.8283,91.1154,90.7194,91.0164,14898.0
2023-01-04 13:30:00,91.94,92.12,91.73,91.73,20757.0,91.0065,91.1847,90.7986,90.7986,20757.0
2023-01-04 14:00:00,91.68,92.06,91.19,91.26,28870.0,90.7491,91.1253,90.2641,90.3334,28870.0
2023-01-04 14:30:00,91.22,91.62,91.21,91.62,20284.0,90.2938,90.6897,90.2839,90.6897,20284.0
2023-01-04 15:00:00,91.61,91.7,91.24,91.33,21211.0,90.6798,90.7689,90.3136,90.4027,21211.0
2023-01-04 15:30:00,91.29,91.66,90.94,91.66,99751.0,90.3631,90.7293,90.0166,90.7293,99751.0
2023-01-05 09:30:00,91.21,91.62,90.33,91.27,29059.0,90.2839,90.6897,89.4128,90.3433,29059.0
2023-01-05 10:00:00,91.2,91.99,91.19,91.79,22801.0,90.274,91.056,90.2641,90.858,22801.0
2023-01-05 10:30:00,91.9,92.0,91.56,91.69,16397.0,90.9669,91.0659,90.6303,90.759,16397.0
2023-01-05 11:00:00,91.69,91.69,91.29,91.5,49525.0,90.759,90.759,90.3631,90.571,49525.0
2023-01-05 11:30:00,91.51,91.62,91.26,91.3,11985.0,90.5809,90.6897,90.3334,90.373,11985.0
2023-01-05 12:00:00,91.33,91.42,91.2,91.32,18228.0,90.4027,90.4918,90.274,90.3928,18228.0
2023-01-05 12:30:00,91.34,91.41,90.99,91.01,15914.0,90.4126,90.4819,90.0661,90.0859,15914.0
2023-01-05 13:00:00,90.97,91.62,90.94,91.54,19999.0,90.0463,90.6897,90.0166,90.6105,19999.0
2023-01-05 13:30:00,91.58,91.66,91.47,91.47,21779.0,90.6501,90.7293,90.5413,90.5413,21779.0
2023-01-05 14:00:00,91.5,91.83,91.48,91.7,18715.0,90.571,90.8976,90.5512,90.7689,18715.0
2023-01-05 14:30:00,91.72,92.26,91.7,92.17,25656.0,90.7887,91.3232,90.7689,91.2341,25656.0
2023-01-05 15:00:00,92.16,92.27,92.02,92.14,29009.0,91.2243,91.3331,91.0857,91.2045,29009.0
2023-01-05 15:30:00,92.13,92.33,91.94,91.97,128952.0,91.1946,91.3925,91.0065,91.0362,128952.0
2023-01-06 09:30:00,92.99,93.97,92.56,93.61,35831.0,92.0458,93.0159,91.6202,92.6595,35831.0
2023-01-06 10:00:00,93.84,94.25,93.58,94.08,23854.0,92.8872,93.293,92.6298,93.1248,23854.0
2023-01-06 10:30:00,94.09,94.43,94.07,94.33,25644.0,93.1347,93.4712,93.1149,93.3722,25644.0
2023-01-06 11:00:00,94.33,94.62,93.84,93.85,25459.0,93.3722,93.6593,92.8872,92.8971,25459.0
2023-01-06 11:30:00,93.9,94.51,93.9,94.35,66967.0,92.9466,93.5504,92.9466,93.392,66967.0
2023-01-06 12:00:00,94.37,94.4,93.94,94.07,44857.0,93.4118,93.4415,92.9862,93.1149,44857.0
2023-01-06 12:30:00,94.08,94.37,93.97,94.03,39876.0,93.1248,93.4118,93.0159,93.0753,39876.0
2023-01-06 13:00:00,94.03,94.08,93.71,93.75,33894.0,93.0753,93.1248,92.7585,92.7981,33894.0
2023-01-06 13:30:00,93.76,94.15,93.74,94.08,44212.0,92.808,93.194,92.7882,93.1248,44212.0
2023-01-06 14:00:00,94.11,94.45,94.11,94.33,51300.0,93.1545,93.491,93.1545,93.3722,51300.0
2023-01-06 14:30:00,94.33,94.51,94.3,94.35,31470.0,93.3722,93.5504,93.3425,93.392,31470.0
2023-01-06 15:00:00,94.35,94.76,94.3,94.65,48302.0,93.392,93.7979,93.3425,93.689,48302.0
2023-01-06 15:30:00,94.69,95.32,94.6,95.16,182246.0,93.7286,94.3522,93.6395,94.1938,182246.0
2023-01-09 09:30:00,95.59,97.63,95.57,97.63,97611.0,94.6194,96.6387,94.5996,96.6387,97611.0
2023-01-09 10:00:00,97.7,97.84,97.34,97.5,41503.0,96.708,96.8466,96.3517,96.51,41503.0
2023-01-09 10:30:00,97.45,97.72,97.22,97.52,51253.0,96.4605,96.7278,96.2329,96.5298,51253.0
2023-01-09 11:00:00,97.46,97.67,97.05,97.12,44023.0,96.4704,96.6783,96.0646,96.1339,44023.0
2023-01-09 11:30:00,97.09,97.59,97.0,97.47,47948.0,96.1042,96.5991,96.0151,96.4803,47948.0
2023-01-09 12:00:00,97.47,97.77,97.38,97.59,40824.0,96.4803,96.7773,96.3912,96.5991,40824.0
2023-01-09 12:30:00,97.55,97.55,97.02,97.36,36433.0,96.5595,96.5595,96.0349,96.3715,36433.0
2023-01-09 13:00:00,97.33,97.34,97.03,97.05,22690.0,96.3418,96.3517,96.0448,96.0646,22690.0
2023-01-09 13:30:00,97.06,97.27,96.8,97.25,34682.0,96.0745,96.2824,95.8171,96.2626,34682.0
2023-01-09 14:00:00,97.28,97.39,97.11,97.26,35507.0,96.2923,96.4011,96.124,96.2725,35507.0
2023-01-09 14:30:00,97.25,97.44,97.07,97.07,45169.0,96.2626,96.4506,96.0844,96.0844,45169.0
2023-01-09 15:00:00,97.06,97.24,96.99,97.07,33654.0,96.0745,96.2527,96.0052,96.0844,33654.0
2023-01-09 15:30:00,97.06,97.16,96.68,96.68,159950.0,96.0745,96.1735,95.6984,95.6984,159950.0
2023-01-10 09:30:00,96.57,97.04,95.99,96.67,38136.0,95.5895,96.0547,95.0154,95.6885,38136.0
2023-01-10 10:00:00,96.44,97.27,96.44,97.02,50129.0,95.4608,96.2824,95.4608,96.0349,50129.0
2023-01-10 10:30:00,96.99,96.99,95.78,96.65,35975.0,96.0052,96.0052,94.8075,95.6687,35975.0
2023-01-10 11:00:00,96.58,96.73,95.98,96.24,50110.0,95.5994,95.7478,95.0055,95.2628,50110.0
2023-01-10 11:30:00,96.26,96.34,95.75,96.11,41781.0,95.2826,95.3618,94.7778,95.1341,41781.0
2023-01-10 12:00:00,96.14,96.68,95.72,96.53,30591.0,95.1638,95.6984,94.7481,95.5499,30591.0
2023-01-10 12:30:00,96.5,96.61,96.39,96.47,21700.0,95.5202,95.6291,95.4113,95.4905,21700.0
2023-01-10 13:00:00,96.45,96.95,96.37,96.88,21805.0,95.4707,95.9656,95.3915,95.8963,21805.0
2023-01-10 13:30:00,96.86,97.48,96.8,97.37,33250.0,95.8765,96.4902,95.8171,96.3814,33250.0
2023-01-10 14:00:00,97.37,97.69,97.08,97.59,36501.0,96.3814,96.6981,96.0943,96.5991,36501.0
2023-01-10 14:30:00,97.64,98.27,97.64,97.81,93319.0,96.6486,97.2722,96.6486,96.8169,93319.0
2023-01-10 15:00:00,97.76,98.16,97.57,97.89,65258.0,96.7674,97.1633,96.5793,96.8961,65258.0
2023-01-10 15:30:00,97.86,98.25,97.76,98.23,169994.0,96.8664,97.2524,96.7674,97.2326,169994.0
2023-01-11 09:30:00,99.22,102.59,99.19,102.05,117703.0,98.2126,101.5483,98.1829,101.0138,117703.0
2023-01-11 10:00:00,101.94,101.94,100.72,101.66,91507.0,100.9049,100.9049,99.6973,100.6278,91507.0
2023-01-11 10:30:00,101.61,101.86,101.36,101.5,104599.0,100.5783,100.8258,100.3308,100.4694,104599.0
2023-01-11 11:00:00,101.49,102.36,101.47,102.11,46697.0,100.4595,101.3207,100.4397,101.0732,46697.0
2023-01-11 11:30:00,102.14,102.4,102.04,102.18,47126.0,101.1029,101.3603,101.0039,101.1425,47126.0
2023-01-11 12:00:00,102.2,102.21,101.79,101.8,28000.0,101.1623,101.1722,100.7565,100.7664,28000.0
2023-01-11 12:30:00,101.79,102.22,101.62,102.17,26114.0,100.7565,101.1821,100.5882,101.1326,26114.0
2023-01-11 13:00:00,102.21,102.96,102.21,102.57,48574.0,101.1722,101.9146,101.1722,101.5286,48574.0
2023-01-11 13:30:00,102.57,102.81,102.32,102.44,53329.0,101.5286,101.7661,101.2811,101.3999,53329.0
2023-01-11 14:00:00,102.41,102.81,102.15,102.5,63218.0,101.3702,101.7661,101.1128,101.4593,63218.0
2023-01-11 14:30:00,102.48,102.61,102.05,102.05,39621.0,101.4395,101.5681,101.0138,101.0138,39621.0
2023-01-11 15:00:00,102.04,102.31,101.97,102.03,64736.0,101.0039,101.2712,100.9346,100.994,64736.0
2023-01-11 15:30:00,102.06,102.61,101.9,102.49,212856.0,101.0237,101.5681,100.8654,101.4494,212856.0
2023-01-12 09:30:00,103.0,103.52,101.64,102.69,59341.0,101.9542,102.4689,100.608,101.6473,59341.0
2023-01-12 10:00:00,102.67,104.19,102.66,103.7,38641.0,101.6275,103.1321,101.6176,102.6471,38641.0
2023-01-12 10:30:00,103.71,103.94,102.99,103.72,25338.0,102.657,102.8846,101.9443,102.6669,25338.0
2023-01-12 11:00:00,103.52,103.81,103.02,103.74,42360.0,102.4689,102.756,101.974,102.6867,42360.0
2023-01-12 11:30:00,103.74,104.08,103.62,103.8,27043.0,102.6867,103.0232,102.5679,102.7461,27043.0
2023-01-12 12:00:00,103.7,104.0,103.61,103.93,20180.0,102.6471,102.944,102.558,102.8747,20180.0
2023-01-12 12:30:00,103.95,104.05,103.8,103.91,23577.0,102.8945,102.9935,102.7461,102.8549,23577.0
2023-01-12 13:00:00,103.9,104.07,103.3,103.3,22703.0,102.845,103.0133,102.2511,102.2511,22703.0
2023-01-12 13:30:00,103.41,103.82,103.34,103.59,17967.0,102.36,102.7659,102.2907,102.5382,17967.0
2023-01-12 14:00:00,103.55,103.59,103.13,103.18,24554.0,102.4986,102.5382,102.0829,102.1324,24554.0
2023-01-12 14:30:00,103.13,103.33,102.97,103.33,57330.0,102.0829,102.2808,101.9245,102.2808,57330.0
2023-01-12 15:00:00,103.29,103.96,103.27,103.89,61666.0,102.2412,102.9044,102.2214,102.8351,61666.0
2023-01-12 15:30:00,103.88,103.88,103.23,103.59,145770.0,102.8253,102.8253,102.1819,102.5382,145770.0
2023-01-13 09:30:00,103.05,104.43,102.89,104.36,29240.0,102.0037,103.3697,101.8453,103.3004,29240.0
2023-01-13 10:00:00,104.5,104.68,104.14,104.43,26330.0,103.439,103.6171,103.0826,103.3697,26330.0
2023-01-13 10:30:00,104.42,104.57,103.96,104.57,41524.0,103.3598,103.5082,102.9044,103.5082,41524.0
2023-01-13 11:00:00,104.59,104.72,103.85,104.17,40391.0,103.528,103.6567,102.7956,103.1123,40391.0
2023-01-13 11:30:00,104.21,104.67,104.13,104.67,19135.0,103.1519,103.6072,103.0727,103.6072,19135.0
2023-01-13 12:00:00,104.61,104.7,104.48,104.58,34556.0,103.5478,103.6369,103.4192,103.5181,34556.0
2023-01-13 12:30:00,104.58,104.69,104.18,104.22,11896.0,103.5181,103.627,103.1222,103.1618,11896.0
2023-01-13 13:00:00,104.2,104.38,104.08,104.23,39770.0,103.142,103.3202,103.0232,103.1717,39770.0
2023-01-13 13:30:00,104.25,104.79,104.25,104.44,28660.0,103.1915,103.726,103.1915,103.3796,28660.0
2023-01-13 14:00:00,104.47,104.49,104.05,104.09,37438.0,103.4093,103.4291,102.9935,103.0331,37438.0
2023-01-13 14:30:00,104.11,104.32,103.93,104.25,20743.0,103.0529,103.2608,102.8747,103.1915,20743.0
2023-01-13 15:00:00,104.25,104.45,104.23,104.43,15403.0,103.1915,103.3895,103.1717,103.3697,15403.0
2023-01-13 15:30:00,104.45,105.0,104.39,104.96,67656.0,103.3895,103.9339,103.3301,103.8943,67656.0
2023-01-17 09:30:00,104.23,104.81,104.05,104.34,51827.0,103.1717,103.7458,102.9935,103.2806,51827.0
2023-01-17 10:00:00,104.39,105.35,104.39,104.91,17269.0,103.3301,104.2803,103.3301,103.8448,17269.0
2023-01-17 10:30:00,104.6,104.72,104.39,104.64,9319.0,103.5379,103.6567,103.3301,103.5775,9319.0
2023-01-17 11:00:00,104.62,104.76,104.36,104.69,12548.0,103.5577,103.6963,103.3004,103.627,12548.0
2023-01-17 11:30:00,104.71,105.0,104.64,104.64,14075.0,103.6468,103.9339,103.5775,103.5775,14075.0
2023-01-17 12:00:00,104.68,104.87,104.48,104.5,17025.0,103.6171,103.8052,103.4192,103.439,17025.0
2023-01-17 12:30:00,104.51,104.79,104.51,104.79,9217.0,103.4489,103.726,103.4489,103.726,9217.0
2023-01-17 13:00:00,104.76,104.84,104.68,104.83,9467.0,103.6963,103.7755,103.6171,103.7656,9467.0
2023-01-17 13:30:00,104.84,104.9,104.73,104.74,10871.0,103.7755,103.8349,103.6666,103.6765,10871.0
2023-01-17 14:00:00,104.73,104.74,104.35,104.45,21197.0,103.6666,103.6765,103.2905,103.3895,21197.0
2023-01-17 14:30:00,104.49,104.74,104.49,104.68,14715.0,103.4291,103.6765,103.4291,103.6171,14715.0
2023-01-17 15:00:00,104.72,104.91,104.71,104.89,12894.0,103.6567,103.8448,103.6468,103.825,12894.0
2023-01-17 15:30:00,104.89,105.03,104.74,105.01,75527.0,103.825,103.9636,103.6765,103.9438,75527.0
2023-01-18 09:30:00,106.5,106.74,105.73,106.51,84838.0,105.4186,105.6562,104.6565,105.4285,84838.0
2023-01-18 10:00:00,106.55,107.11,106.4,106.89,25097.0,105.4681,106.0225,105.3197,105.8047,25097.0
2023-01-18 10:30:00,106.8,106.86,106.29,106.63,52280.0,105.7156,105.775,105.2108,105.5473,52280.0
2023-01-18 11:00:00,106.72,107.12,106.29,106.52,24797.0,105.6364,106.0324,105.2108,105.4384,24797.0
2023-01-18 11:30:00,106.47,106.63,105.65,105.8,27143.0,105.389,105.5473,104.5773,104.7258,27143.0
2023-01-18 12:00:00,105.78,105.79,104.72,104.8,12861.0,104.706,104.7159,103.6567,103.7359,12861.0
2023-01-18 12:30:00,104.78,105.07,104.51,104.59,11313.0,103.7161,104.0032,103.4489,103.528,11313.0
2023-01-18 13:00:00,104.59,104.73,104.14,104.4,28874.0,103.528,103.6666,103.0826,103.34,28874.0
2023-01-18 13:30:00,104.42,104.81,104.34,104.38,28670.0,103.3598,103.7458,103.2806,103.3202,28670.0
2023-01-18 14:00:00,104.34,104.57,104.26,104.4,20848.0,103.2806,103.5082,103.2014,103.34,20848.0
2023-01-18 14:30:00,104.45,104.51,103.85,103.97,21295.0,103.3895,103.4489,102.7956,102.9143,21295.0
2023-01-18 15:00:00,103.96,104.72,103.96,104.54,45675.0,102.9044,103.6567,102.9044,103.4785,45675.0
2023-01-18 15:30:00,104.53,104.63,104.3,104.43,87287.0,103.4687,103.5676,103.241,103.3697,87287.0
2023-01-19 09:30:00,103.7,104.69,103.35,104.26,23234.0,102.6471,103.627,102.3006,103.2014,23234.0
2023-01-19 10:00:00,104.14,105.0,103.94,104.13,79269.0,103.0826,103.9339,102.8846,103.0727,79269.0
2023-01-19 10:30:00,104.12,104.39,103.79,103.88,32310.0,103.0628,103.3301,102.7362,102.8253,32310.0
2023-01-19 11:00:00,103.78,103.89,103.54,103.73,12495.0,102.7263,102.8351,102.4887,102.6768,12495.0
2023-01-19 11:30:00,103.71,103.84,103.38,103.59,31949.0,102.657,102.7857,102.3303,102.5382,31949.0
2023-01-19 12:00:00,103.64,104.84,103.64,104.5,13635.0,102.5877,103.7755,102.5877,103.439,13635.0
2023-01-19 12:30:00,104.5,104.54,104.13,104.31,23136.0,103.439,103.4785,103.0727,103.2509,23136.0
2023-01-19 13:00:00,104.32,104.38,104.02,104.2,23260.0,103.2608,103.3202,102.9638,103.142,23260.0
2023-01-19 13:30:00,104.24,104.63,104.24,104.45,14241.0,103.1816,103.5676,103.1816,103.3895,14241.0
2023-01-19 14:00:00,104.47,104.91,104.42,104.8,20531.0,103.4093,103.8448,103.3598,103.7359,20531.0
2023-01-19 14:30:00,104.79,105.3,104.71,105.13,39512.0,103.726,104.2308,103.6468,104.0626,39512.0
2023-01-19 15:00:00,105.17,105.35,105.05,105.26,23047.0,104.1022,104.2803,103.9834,104.1912,23047.0
2023-01-19 15:30:00,105.29,105.43,104.93,105.07,98515.0,104.2209,104.3595,103.8646,104.0032,98515.0
2023-01-20 09:30:00,105.88,107.16,105.33,106.97,24434.0,104.8049,106.0719,104.2605,105.8839,24434.0
2023-01-20 10:00:00,107.02,107.04,106.65,106.99,15466.0,105.9334,105.9532,105.5671,105.9037,15466.0
2023-01-20 10:30:00,106.95,106.98,106.62,106.8,18589.0,105.8641,105.8938,105.5374,105.7156,18589.0
2023-01-20 11:00:00,106.85,107.2,106.83,107.18,16160.0,105.7651,106.1115,105.7453,106.0917,16160.0
2023-01-20 11:30:00,107.16,107.7,106.92,107.65,53866.0,106.0719,106.6065,105.8344,106.557,53866.0
2023-01-20 12:00:00,107.64,107.67,107.23,107.5,19474.0,106.5471,106.5768,106.1412,106.4085,19474.0
2023-01-20 12:30:00,107.49,107.8,107.37,107.51,26713.0,106.3986,106.7054,106.2798,106.4184,26713.0
2023-01-20 13:00:00,107.49,107.96,107.43,107.88,14303.0,106.3986,106.8638,106.3392,106.7846,14303.0
2023-01-20 13:30:00,107.86,108.21,107.85,108.16,18060.0,106.7648,107.1113,106.7549,107.0618,18060.0
2023-01-20 14:00:00,108.21,108.52,108.16,108.38,20791.0,107.1113,107.4181,107.0618,107.2796,20791.0
2023-01-20 14:30:00,108.4,108.44,107.98,108.29,56948.0,107.2994,107.339,106.8836,107.1905,56948.0
2023-01-20 15:00:00,108.38,108.87,108.32,108.58,64792.0,107.2796,107.7646,107.2202,107.4775,64792.0
2023-01-20 15:30:00,108.58,109.25,108.36,109.05,166408.0,107.4775,108.1407,107.2598,107.9428,166408.0
2023-01-23 09:30:00,109.29,109.64,108.71,108.95,49799.0,108.1803,108.5268,107.6062,107.8438,49799.0
2023-01-23 10:00:00,109.03,109.61,108.95,109.52,25438.0,107.923,108.4971,107.8438,108.408,25438.0
2023-01-23 10:30:00,109.51,109.83,109.33,109.78,35268.0,108.3981,108.7148,108.2199,108.6653,35268.0
2023-01-23 11:00:00,109.71,109.96,109.23,109.42,37407.0,108.5961,108.8435,108.1209,108.309,37407.0
2023-01-23 11:30:00,109.42,110.07,109.23,110.07,39858.0,108.309,108.9524,108.1209,108.9524,39858.0
2023-01-23 12:00:00,110.01,110.02,109.58,109.63,30890.0,108.893,108.9029,108.4674,108.5169,30890.0
2023-01-23 12:30:00,109.6,110.21,109.54,110.16,25942.0,108.4872,109.091,108.4278,109.0415,25942.0
2023-01-23 13:00:00,110.14,110.21,109.66,110.01,19815.0,109.0217,109.091,108.5466,108.893,19815.0
2023-01-23 13:30:00,110.01,110.08,109.78,109.8,30958.0,108.893,108.9623,108.6653,108.6851,30958.0
2023-01-23 14:00:00,109.77,110.03,109.59,109.73,38322.0,108.6554,108.9128,108.4773,108.6159,38322.0
2023-01-23 14:30:00,109.74,110.01,109.47,109.85,52314.0,108.6258,108.893,108.3585,108.7346,52314.0
2023-01-23 15:00:00,109.89,110.0,109.77,109.82,43491.0,108.7742,108.8831,108.6554,108.7049,43491.0
2023-01-23 15:30:00,109.83,110.65,109.59,110.64,146394.0,108.7148,109.5265,108.4773,109.5166,146394.0
2023-01-24 09:30:00,110.38,110.38,109.49,109.51,45677.0,109.2593,109.2593,108.3783,108.3981,45677.0
2023-01-24 10:00:00,109.42,110.27,109.41,110.08,47006.0,108.309,109.1504,108.2991,108.9623,47006.0
2023-01-24 10:30:00,110.09,111.41,110.08,111.35,55535.0,108.9722,110.2788,108.9623,110.2194,55535.0
2023-01-24 11:00:00,111.38,111.86,111.04,111.29,117573.0,110.2491,110.7242,109.9126,110.16,117573.0
2023-01-24 11:30:00,111.3,111.52,111.15,111.16,12759.0,110.1699,110.3877,110.0214,110.0313,12759.0
2023-01-24 12:00:00,111.22,111.41,111.06,111.33,20580.0,110.0907,110.2788,109.9323,110.1996,20580.0
2023-01-24 12:30:00,111.3,111.77,111.13,111.72,18780.0,110.1699,110.6351,110.0016,110.5856,18780.0
2023-01-24 13:00:00,111.72,112.27,111.59,112.08,61247.0,110.5856,111.1301,110.457,110.942,61247.0
2023-01-24 13:30:00,112.05,112.17,111.91,112.11,15343.0,110.9123,111.0311,110.7737,110.9717,15343.0
2023-01-24 14:00:00,112.13,112.17,111.7,111.76,26083.0,110.9915,111.0311,110.5659,110.6252,26083.0
2023-01-24 14:30:00,111.78,112.1,111.77,111.87,33069.0,110.645,110.9618,110.6351,110.7341,33069.0
2023-01-24 15:00:00,111.91,112.19,111.77,112.02,41232.0,110.7737,111.0509,110.6351,110.8826,41232.0
2023-01-24 15:30:00,112.05,112.08,111.65,111.87,184147.0,110.9123,110.942,110.5164,110.7341,184147.0
2023-01-25 09:30:00,110.6,111.8,110.59,111.5,51050.0,109.477,110.6648,109.4671,110.3679,51050.0
2023-01-25 10:00:00,111.41,112.54,111.37,112.54,32388.0,110.2788,111.3973,110.2392,111.3973,32388.0
2023-01-25 10:30:00,112.53,113.19,112.43,113.19,44580.0,111.3874,112.0407,111.2884,112.0407,44580.0
2023-01-25 11:00:00,113.11,113.18,112.09,112.24,43046.0,111.9615,112.0308,110.9519,111.1004,43046.0
2023-01-25 11:30:00,112.23,112.38,111.84,112.09,60436.0,111.0905,111.2389,110.7044,110.9519,60436.0
2023-01-25 12:00:00,112.06,112.47,111.9,111.94,38018.0,110.9222,111.328,110.7638,110.8034,38018.0
2023-01-25 12:30:00,111.96,112.17,111.82,112.06,30040.0,110.8232,111.0311,110.6846,110.9222,30040.0
2023-01-25 13:00:00,112.01,112.16,111.72,111.81,16430.0,110.8727,111.0212,110.5856,110.6747,16430.0
2023-01-25 13:30:00,111.85,111.94,111.7,111.89,20379.0,110.7143,110.8034,110.5659,110.7539,20379.0
2023-01-25 14:00:00,111.89,111.94,111.75,111.78,15478.0,110.7539,110.8034,110.6153,110.645,15478.0
2023-01-25 14:30:00,111.78,111.91,111.6,111.82,16676.0,110.645,110.7737,110.4669,110.6846,16676.0
2023-01-25 15:00:00,111.81,112.01,111.69,111.79,31865.0,110.6747,110.8727,110.556,110.6549,31865.0
2023-01-25 15:30:00,111.77,112.11,111.51,112.11,179354.0,110.6351,110.9717,110.3778,110.9717,179354.0
2023-01-26 09:30:00,110.87,112.46,110.87,111.31,33916.0,109.7443,111.3181,109.7443,110.1798,33916.0
2023-01-26 10:00:00,111.59,112.26,111.46,112.18,18879.0,110.457,111.1202,110.3283,111.041,18879.0
2023-01-26 10:30:00,112.12,112.33,111.4,111.55,49533.0,110.9816,111.1895,110.2689,110.4174,49533.0
2023-01-26 11:00:00,111.42,111.86,111.37,111.8,11515.0,110.2887,110.7242,110.2392,110.6648,11515.0
2023-01-26 11:30:00,111.82,112.39,111.82,111.91,18417.0,110.6846,111.2488,110.6846,110.7737,18417.0
2023-01-26 12:00:00,111.93,112.31,111.67,111.79,30810.0,110.7935,111.1697,110.5362,110.6549,30810.0
2023-01-26 12:30:00,111.83,112.0,111.72,111.96,13678.0,110.6945,110.8628,110.5856,110.8232,13678.0
2023-01-26 13:00:00,111.94,111.95,111.57,111.74,12516.0,110.8034,110.8133,110.4372,110.6054,12516.0
2023-01-26 13:30:00,111.73,112.17,111.73,112.02,19378.0,110.5955,111.0311,110.5955,110.8826,19378.0
2023-01-26 14:00:00,112.0,112.0,111.52,111.69,23683.0,110.8628,110.8628,110.3877,110.556,23683.0
2023-01-26 14:30:00,111.73,111.88,111.68,111.87,17041.0,110.5955,110.744,110.5461,110.7341,17041.0
2023-01-26 15:00:00,111.9,111.99,111.57,111.58,27998.0,110.7638,110.8529,110.4372,110.4471,27998.0
2023-01-26 15:30:00,111.55,111.8,111.37,111.78,125368.0,110.4174,110.6648,110.2392,110.645,125368.0
2023-01-27 09:30:00,111.7,112.4,111.49,111.55,24759.0,110.5659,111.2587,110.358,110.4174,24759.0
2023-01-27 10:00:00,111.6,111.88,111.21,111.65,19391.0,110.4669,110.744,110.0808,110.5164,19391.0
2023-01-27 10:30:00,111.63,111.64,110.81,111.32,16298.0,110.4966,110.5065,109.6849,110.1897,16298.0
2023-01-27 11:00:00,111.33,111.53,111.04,111.16,19190.0,110.1996,110.3976,109.9126,110.0313,19190.0
2023-01-27 11:30:00,111.21,111.39,110.94,111.04,27333.0,110.0808,110.259,109.8136,109.9126,27333.0
2023-01-27 12:00:00,111.03,111.32,110.98,111.16,12988.0,109.9027,110.1897,109.8532,110.0313,12988.0
2023-01-27 12:30:00,111.15,111.81,111.1,111.68,18376.0,110.0214,110.6747,109.9719,110.5461,18376.0
2023-01-27 13:00:00,111.68,111.75,111.38,111.45,11782.0,110.5461,110.6153,110.2491,110.3184,11782.0
2023-01-27 13:30:00,111.44,111.45,111.18,111.44,26017.0,110.3085,110.3184,110.0511,110.3085,26017.0
2023-01-27 14:00:00,111.44,111.63,111.43,111.58,12929.0,110.3085,110.4966,110.2986,110.4471,12929.0
2023-01-27 14:30:00,111.61,112.02,111.55,111.96,13147.0,110.4768,110.8826,110.4174,110.8232,13147.0
2023-01-27 15:00:00,111.98,112.53,111.88,112.44,25149.0,110.843,111.3874,110.744,111.2983,25149.0
2023-01-27 15:30:00,112.47,112.6,111.88,112.26,101953.0,111.328,111.4567,110.744,111.1202,101953.0
2023-01-30 09:30:00,110.93,111.76,110.76,111.28,24203.0,109.8037,110.6252,109.6354,110.1501,24203.0
2023-01-30 10:00:00,111.31,111.51,110.76,110.82,14405.0,110.1798,110.3778,109.6354,109.6948,14405.0
2023-01-30 10:30:00,110.78,110.89,109.74,109.9,21254.0,109.6552,109.7641,108.6258,108.7841,21254.0
2023-01-30 11:00:00,109.89,110.12,109.63,110.08,14635.0,108.7742,109.0019,108.5169,108.9623,14635.0
2023-01-30 11:30:00,110.04,110.06,109.36,109.7,28470.0,108.9227,108.9425,108.2496,108.5862,28470.0
2023-01-30 12:00:00,109.75,109.86,109.66,109.82,9960.0,108.6356,108.7445,108.5466,108.7049,9960.0
2023-01-30 12:30:00,109.83,109.93,109.41,109.43,20340.0,108.7148,108.8138,108.2991,108.3189,20340.0
2023-01-30 13:00:00,109.43,109.86,109.37,109.79,14920.0,108.3189,108.7445,108.2595,108.6752,14920.0
2023-01-30 13:30:00,109.79,109.85,109.5,109.81,41284.0,108.6752,108.7346,108.3882,108.695,41284.0
2023-01-30 14:00:00,109.8,110.18,109.75,109.86,13759.0,108.6851,109.0613,108.6356,108.7445,13759.0
2023-01-30 14:30:00,109.9,109.99,109.77,109.96,13372.0,108.7841,108.8732,108.6554,108.8435,13372.0
2023-01-30 15:00:00,109.94,110.08,109.43,109.43,19078.0,108.8237,108.9623,108.3189,108.3189,19078.0
2023-01-30 15:30:00,109.45,109.5,108.76,108.92,77238.0,108.3387,108.3882,107.6557,107.8141,77238.0
2023-01-31 09:30:00,109.3,109.76,108.63,109.31,26034.0,108.1902,108.6455,107.527,108.2001,26034.0
2023-01-31 10:00:00,109.14,109.14,108.57,108.67,23828.0,108.0318,108.0318,107.4676,107.5666,23828.0
2023-01-31 10:30:00,108.67,109.24,108.67,109.17,17272.0,107.5666,108.1308,107.5666,108.0615,17272.0
2023-01-31 11:00:00,109.2,109.37,109.07,109.27,11812.0,108.0912,108.2595,107.9626,108.1605,11812.0
2023-01-31 11:30:00,109.34,109.35,108.8,109.17,17933.0,108.2298,108.2397,107.6953,108.0615,17933.0
2023-01-31 12:00:00,109.14,109.31,109.04,109.23,11963.0,108.0318,108.2001,107.9329,108.1209,11963.0
2023-01-31 12:30:00,109.23,109.46,109.17,109.46,17164.0,108.1209,108.3486,108.0615,108.3486,17164.0
2023-01-31 13:00:00,109.49,109.62,109.36,109.61,14421.0,108.3783,108.507,108.2496,108.4971,14421.0
2023-01-31 13:30:00,109.61,109.61,108.92,108.95,67422.0,108.4971,108.4971,107.8141,107.8438,67422.0
2023-01-31 14:00:00,108.97,109.2,108.89,109.08,40787.0,107.8636,108.0912,107.7844,107.9725,40787.0
2023-01-31 14:30:00,109.08,109.15,108.77,108.8,34327.0,107.9725,108.0417,107.6656,107.6953,34327.0
2023-01-31 15:00:00,108.8,108.86,108.53,108.64,31603.0,107.6953,107.7547,107.428,107.5369,31603.0
2023-01-31 15:30:00,108.64,109.11,108.62,109.11,153111.0,107.5369,108.0021,107.5171,108.0021,153111.0
2023-02-01 09:30:00,108.7,109.61,108.55,109.01,76664.0,107.5963,108.4971,107.4478,107.9032,76664.0
2023-02-01 10:00:00,108.88,109.21,108.13,109.0,29504.0,107.7745,108.1011,107.0321,107.8933,29504.0
2023-02-01 10:30:00,109.0,109.0,108.23,108.53,24678.0,107.8933,107.8933,107.1311,107.428,24678.0
2023-02-01 11:00:00,108.52,108.91,108.47,108.52,29887.0,107.4181,107.8042,107.3686,107.4181,29887.0
2023-02-01 11:30:00,108.52,108.52,107.93,108.02,27004.0,107.4181,107.4181,106.8341,106.9232,27004.0
2023-02-01 12:00:00,108.03,108.22,107.96,108.17,19779.0,106.9331,107.1212,106.8638,107.0717,19779.0
2023-02-01 12:30:00,108.19,108.24,108.0,108.08,10700.0,107.0915,107.141,106.9034,106.9826,10700.0
2023-02-01 13:00:00,108.08,108.19,107.91,108.14,15611.0,106.9826,107.0915,106.8143,107.042,15611.0
2023-02-01 13:30:00,108.16,108.19,107.61,107.71,17879.0,107.0618,107.0915,106.5174,106.6164,17879.0
2023-02-01 14:00:00,107.64,107.82,107.27,107.66,27695.0,106.5471,106.7252,106.1808,106.5669,27695.0
2023-02-01 14:30:00,107.66,108.89,107.12,108.61,44265.0,106.5669,107.7844,106.0324,107.5072,44265.0
2023-02-01 15:00:00,108.68,109.88,108.55,109.88,30706.0,107.5765,108.7643,107.4478,108.7643,30706.0
2023-02-01 15:30:00,109.85,110.43,109.32,109.66,82261.0,108.7346,109.3087,108.21,108.5466,82261.0
2023-02-02 09:30:00,110.58,111.1,109.48,109.93,42659.0,109.4572,109.9719,108.3684,108.8138,42659.0
2023-02-02 10:00:00,109.8,110.73,109.8,110.67,25423.0,108.6851,109.6057,108.6851,109.5463,25423.0
2023-02-02 10:30:00,110.72,111.62,110.71,111.49,20775.0,109.5958,110.4867,109.5859,110.358,20775.0
2023-02-02 11:00:00,111.44,111.56,110.83,111.25,21787.0,110.3085,110.4273,109.7047,110.1204,21787.0
2023-02-02 11:30:00,111.22,111.34,110.79,110.82,16043.0,110.0907,110.2095,109.6651,109.6948,16043.0
2023-02-02 12:00:00,110.8,111.12,110.77,111.09,30890.0,109.675,109.9917,109.6453,109.962,30890.0
2023-02-02 12:30:00,111.12,111.74,111.09,111.73,31028.0,109.9917,110.6054,109.962,110.5955,31028.0
2023-02-02 13:00:00,111.74,112.05,111.73,111.93,30358.0,110.6054,110.9123,110.5955,110.7935,30358.0
2023-02-02 13:30:00,111.94,112.13,111.86,112.0,24024.0,110.8034,110.9915,110.7242,110.8628,24024.0
2023-02-02 14:00:00,112.02,112.09,111.46,111.48,32616.0,110.8826,110.9519,110.3283,110.3481,32616.0
2023-02-02 14:30:00,111.43,111.45,111.0,111.03,47008.0,110.2986,110.3184,109.873,109.9027,47008.0
2023-02-02 15:00:00,111.01,111.3,110.89,111.13,57875.0,109.8829,110.1699,109.7641,110.0016,57875.0
2023-02-02 15:30:00,111.09,111.28,110.39,110.51,154521.0,109.962,110.1501,109.2692,109.3879,154521.0
2023-02-03 09:30:00,108.96,109.85,108.96,109.63,27620.0,107.8537,108.7346,107.8537,108.5169,27620.0
2023-02-03 10:00:00,109.53,110.5,109.53,110.0,21858.0,108.4179,109.378,108.4179,108.8831,21858.0
2023-02-03 10:30:00,110.09,110.44,109.98,110.3,7849.0,108.9722,109.3186,108.8633,109.1801,7849.0
2023-02-03 11:00:00,110.41,110.56,110.1,110.27,12412.0,109.2889,109.4374,108.9821,109.1504,12412.0
2023-02-03 11:30:00,110.35,110.4,109.76,109.76,17404.0,109.2296,109.279,108.6455,108.6455,17404.0
2023-02-03 12:00:00,109.74,110.2,109.74,110.2,6099.0,108.6258,109.0811,108.6258,109.0811,6099.0
2023-02-03 12:30:00,110.16,110.39,109.8,109.84,7807.0,109.0415,109.2692,108.6851,108.7247,7807.0
2023-02-03 13:00:00,109.82,109.94,109.65,109.93,7738.0,108.7049,108.8237,108.5367,108.8138,7738.0
2023-02-03 13:30:00,109.89,110.37,109.65,110.23,19700.0,108.7742,109.2494,108.5367,109.1108,19700.0
2023-02-03 14:00:00,110.26,110.51,110.11,110.22,8609.0,109.1405,109.3879,108.992,109.1009,8609.0
2023-02-03 14:30:00,110.29,110.46,110.12,110.21,7716.0,109.1702,109.3384,109.0019,109.091,7716.0
2023-02-03 15:00:00,110.2,110.62,110.08,110.4,12103.0,109.0811,109.4968,108.9623,109.279,12103.0
2023-02-03 15:30:00,110.41,110.53,109.73,110.01,90620.0,109.2889,109.4077,108.6159,108.893,90620.0
2023-02-06 09:30:00,109.1,110.92,108.89,110.92,39230.0,107.9922,109.7938,107.7844,109.7938,39230.0
2023-02-06 10:00:00,110.77,111.26,110.34,110.59,37598.0,109.6453,110.1303,109.2197,109.4671,37598.0
2023-02-06 10:30:00,110.55,110.63,109.99,110.63,19359.0,109.4275,109.5067,108.8732,109.5067,19359.0
2023-02-06 11:00:00,110.56,110.92,110.26,110.81,24401.0,109.4374,109.7938,109.1405,109.6849,24401.0
2023-02-06 11:30:00,110.8,110.86,110.5,110.86,17739.0,109.675,109.7344,109.378,109.7344,17739.0
2023-02-06 12:00:00,110.87,110.92,110.44,110.57,18977.0,109.7443,109.7938,109.3186,109.4473,18977.0
2023-02-06 12:30:00,110.53,110.93,110.53,110.77,19537.0,109.4077,109.8037,109.4077,109.6453,19537.0
2023-02-06 13:00:00,110.76,110.77,110.47,110.69,12060.0,109.6354,109.6453,109.3483,109.5661,12060.0
2023-02-06 13:30:00,110.6,110.69,110.44,110.5,15556.0,109.477,109.5661,109.3186,109.378,15556.0
2023-02-06 14:00:00,110.52,110.59,110.24,110.24,14819.0,109.3978,109.4671,109.1207,109.1207,14819.0
2023-02-06 14:30:00,110.25,110.52,110.16,110.45,16394.0,109.1306,109.3978,109.0415,109.3285,16394.0
2023-02-06 15:00:00,110.4,110.49,110.23,110.37,23711.0,109.279,109.3681,109.1108,109.2494,23711.0
2023-02-06 15:30:00,110.35,110.84,110.29,110.63,108420.0,109.2296,109.7146,109.1702,109.5067,108420.0
2023-02-07 09:30:00,110.63,110.88,110.11,110.88,12587.0,109.5067,109.7542,108.992,109.7542,12587.0
2023-02-07 10:00:00,110.85,110.85,109.73,109.8,9318.0,109.7245,109.7245,108.6159,108.6851,9318.0
2023-02-07 10:30:00,109.81,110.02,109.4,109.56,11845.0,108.695,108.9029,108.2892,108.4476,11845.0
2023-02-07 11:00:00,109.62,109.92,109.61,109.91,3626.0,108.507,108.8039,108.4971,108.794,3626.0
2023-02-07 11:30:00,110.02,110.27,109.77,110.21,29785.0,108.9029,109.1504,108.6554,109.091,29785.0
2023-02-07 12:00:00,110.22,110.49,110.22,110.48,10172.0,109.1009,109.3681,109.1009,109.3582,10172.0
2023-02-07 12:30:00,110.44,111.58,110.35,111.41,19938.0,109.3186,110.4471,109.2296,110.2788,19938.0
2023-02-07 13:00:00,111.41,111.72,111.13,111.13,38827.0,110.2788,110.5856,110.0016,110.0016,38827.0
2023-02-07 13:30:00,111.13,111.16,110.54,111.09,30861.0,110.0016,110.0313,109.4176,109.962,30861.0
2023-02-07 14:00:00,111.12,112.1,111.12,112.04,25083.0,109.9917,110.9618,109.9917,110.9024,25083.0
2023-02-07 14:30:00,112.0,112.97,111.99,112.95,56486.0,110.8628,111.823,110.8529,111.8032,56486.0
2023-02-07 15:00:00,112.95,113.59,112.95,113.58,74044.0,111.8032,112.4367,111.8032,112.4268,74044.0
2023-02-07 15:30:00,113.58,113.77,113.34,113.34,148960.0,112.4268,112.6148,112.1892,112.1892,148960.0
2023-02-08 09:30:00,112.83,113.52,112.13,113.51,22220.0,111.6844,112.3674,110.9915,112.3575,22220.0
2023-02-08 10:00:00,112.88,112.98,112.39,112.42,11832.0,111.7339,111.8329,111.2488,111.2785,11832.0
2023-02-08 10:30:00,112.35,112.44,112.04,112.24,11265.0,111.2093,111.2983,110.9024,111.1004,11265.0
2023-02-08 11:00:00,112.26,112.64,112.05,112.43,14962.0,111.1202,111.4963,110.9123,111.2884,14962.0
2023-02-08 11:30:00,112.48,112.52,112.05,112.05,15257.0,111.3379,111.3775,110.9123,110.9123,15257.0
2023-02-08 12:00:00,112.1,112.1,111.64,111.87,17486.0,110.9618,110.9618,110.5065,110.7341,17486.0
2023-02-08 12:30:00,111.9,112.19,111.83,112.01,18724.0,110.7638,111.0509,110.6945,110.8727,18724.0
2023-02-08 13:00:00,112.0,112.45,111.99,112.38,11361.0,110.8628,111.3082,110.8529,111.2389,11361.0
2023-02-08 13:30:00,112.33,112.4,111.9,111.97,57074.0,111.1895,111.2587,110.7638,110.8331,57074.0
2023-02-08 14:00:00,111.97,112.13,111.85,111.93,29834.0,110.8331,110.9915,110.7143,110.7935,29834.0
2023-02-08 14:30:00,111.96,112.02,111.46,111.57,34604.0,110.8232,110.8826,110.3283,110.4372,34604.0
2023-02-08 15:00:00,111.57,111.66,111.27,111.52,44629.0,110.4372,110.5263,110.1402,110.3877,44629.0
2023-02-08 15:30:00,111.54,111.79,111.44,111.52,101304.0,110.4075,110.6549,110.3085,110.3877,101304.0
2023-02-09 09:30:00,113.31,114.64,113.31,113.46,28161.0,112.1595,113.476,112.1595,112.308,28161.0
2023-02-09 10:00:00,113.61,114.44,113.53,114.04,33384.0,112.4565,113.278,112.3773,112.8821,33384.0
2023-02-09 10:30:00,114.08,114.73,114.06,114.55,25510.0,112.9217,113.5651,112.9019,113.3869,25510.0
2023-02-09 11:00:00,114.53,114.85,114.18,114.85,39758.0,113.3671,113.6839,113.0207,113.6839,39758.0
2023-02-09 11:30:00,114.87,114.87,114.15,114.19,36122.0,113.7037,113.7037,112.991,113.0306,36122.0
2023-02-09 12:00:00,114.16,114.83,114.07,114.82,17004.0,113.0009,113.6641,112.9118,113.6542,17004.0
2023-02-09 12:30:00,114.84,114.93,114.21,114.57,28306.0,113.674,113.7631,113.0504,113.4067,28306.0
2023-02-09 13:00:00,114.56,114.66,114.0,114.41,14891.0,113.3968,113.4958,112.8425,113.2483,14891.0
2023-02-09 13:30:00,114.38,114.55,113.47,113.52,64190.0,113.2186,113.3869,112.3179,112.3674,64190.0
2023-02-09 14:00:00,113.49,113.56,112.71,112.82,107736.0,112.3377,112.407,111.5656,111.6745,107736.0
2023-02-09 14:30:00,112.79,112.97,112.49,112.72,59595.0,111.6448,111.823,111.3478,111.5755,59595.0
2023-02-09 15:00:00,112.74,112.74,112.0,112.25,57192.0,111.5953,111.5953,110.8628,111.1103,57192.0
2023-02-09 15:30:00,112.23,112.51,111.77,111.79,213458.0,111.0905,111.3676,110.6351,110.6549,213458.0
2023-02-10 09:30:00,110.48,111.06,109.56,110.15,43038.0,109.3582,109.9323,108.4476,109.0316,43038.0
2023-02-10 10:00:00,109.98,110.62,109.66,110.41,20322.0,108.8633,109.4968,108.5466,109.2889,20322.0
2023-02-10 10:30:00,110.47,110.51,109.28,109.67,28861.0,109.3483,109.3879,108.1704,108.5565,28861.0
2023-02-10 11:00:00,109.69,110.05,109.63,109.71,58738.0,108.5763,108.9326,108.5169,108.5961,58738.0
2023-02-10 11:30:00,109.7,109.85,109.24,109.27,26570.0,108.5862,108.7346,108.1308,108.1605,26570.0
2023-02-10 12:00:00,109.24,109.28,109.03,109.2,15774.0,108.1308,108.1704,107.923,108.0912,15774.0
2023-02-10 12:30:00,109.21,109.84,109.21,109.66,77636.0,108.1011,108.7247,108.1011,108.5466,77636.0
2023-02-10 13:00:00,109.67,109.73,109.23,109.28,32848.0,108.5565,108.6159,108.1209,108.1704,32848.0
2023-02-10 13:30:00,109.21,109.24,109.09,109.16,17558.0,108.1011,108.1308,107.9824,108.0516,17558.0
2023-02-10 14:00:00,109.18,109.28,109.04,109.21,28707.0,108.0714,108.1704,107.9329,108.1011,28707.0
2023-02-10 14:30:00,109.17,109.34,109.12,109.33,64000.0,108.0615,108.2298,108.012,108.2199,64000.0
2023-02-10 15:00:00,109.33,109.4,109.11,109.16,57001.0,108.2199,108.2892,108.0021,108.0516,57001.0
2023-02-10 15:30:00,109.15,109.58,109.15,109.43,106694.0,108.0417,108.4674,108.0417,108.3189,106694.0
2023-02-13 09:30:00,109.63,110.32,109.54,109.95,36833.0,108.5169,109.1999,108.4278,108.8336,36833.0
2023-02-13 10:00:00,110.12,110.73,110.12,110.73,12380.0,109.0019,109.6057,109.0019,109.6057,12380.0
2023-02-13 10:30:00,110.7,110.74,110.41,110.65,32722.0,109.576,109.6156,109.2889,109.5265,32722.0
2023-02-13 11:00:00,110.64,110.7,110.29,110.41,17525.0,109.5166,109.576,109.1702,109.2889,17525.0
2023-02-13 11:30:00,110.32,111.19,110.24,110.78,17016.0,109.1999,110.061,109.1207,109.6552,17016.0
2023-02-13 12:00:00,110.81,111.11,110.59,111.02,20937.0,109.6849,109.9818,109.4671,109.8928,20937.0
2023-02-13 12:30:00,111.02,111.68,110.89,111.32,43898.0,109.8928,110.5461,109.7641,110.1897,43898.0
2023-02-13 13:00:00,111.38,111.65,111.23,111.55,22212.0,110.2491,110.5164,110.1006,110.4174,22212.0
2023-02-13 13:30:00,111.59,111.63,111.23,111.35,26530.0,110.457,110.4966,110.1006,110.2194,26530.0
2023-02-13 14:00:00,111.38,111.59,111.36,111.45,34067.0,110.2491,110.457,110.2293,110.3184,34067.0
2023-02-13 14:30:00,111.47,111.49,111.12,111.41,32139.0,110.3382,110.358,109.9917,110.2788,32139.0
2023-02-13 15:00:00,111.39,111.67,111.39,111.46,35747.0,110.259,110.5362,110.259,110.3283,35747.0
2023-02-13 15:30:00,111.45,111.74,111.36,111.38,139531.0,110.3184,110.6054,110.2293,110.2491,139531.0
2023-02-14 09:30:00,111.36,112.89,110.61,112.62,56433.0,110.2293,111.7438,109.4869,111.4765,56433.0
2023-02-14 10:00:00,112.66,114.56,112.65,114.49,46363.0,111.5161,113.3968,111.5062,113.3275,46363.0
2023-02-14 10:30:00,114.44,114.52,112.87,113.19,24994.0,113.278,113.3572,111.724,112.0407,24994.0
2023-02-14 11:00:00,113.12,113.5,112.93,113.09,19821.0,111.9714,112.3476,111.7834,111.9417,19821.0
2023-02-14 11:30:00,113.06,113.29,112.7,113.29,19161.0,111.912,112.1397,111.5557,112.1397,19161.0
2023-02-14 12:00:00,113.25,114.01,113.2,113.81,19326.0,112.1001,112.8524,112.0506,112.6544,19326.0
2023-02-14 12:30:00,113.77,114.23,113.77,113.92,15905.0,112.6148,113.0702,112.6148,112.7633,15905.0
2023-02-14 13:00:00,113.91,114.93,113.86,114.92,21364.0,112.7534,113.7631,112.7039,113.7532,21364.0
2023-02-14 13:30:00,114.92,114.92,114.09,114.2,23981.0,113.7532,113.7532,112.9316,113.0405,23981.0
2023-02-14 14:00:00,114.33,114.8,114.19,114.66,203489.0,113.1691,113.6344,113.0306,113.4958,203489.0
2023-02-14 14:30:00,114.68,115.39,114.68,115.27,54539.0,113.5156,114.2184,113.5156,114.0996,54539.0
2023-02-14 15:00:00,115.3,115.84,115.21,115.8,71506.0,114.1293,114.6638,114.0402,114.6242,71506.0
2023-02-14 15:30:00,115.81,116.63,115.75,116.1,206562.0,114.6341,115.4458,114.5747,114.9212,206562.0
2023-02-15 09:30:00,115.84,117.23,115.37,116.84,61956.0,114.6638,116.0397,114.1986,115.6537,61956.0
2023-02-15 10:00:00,116.85,118.53,116.85,118.38,134190.0,115.6636,117.3265,115.6636,117.178,134190.0
2023-02-15 10:30:00,118.33,118.4,117.5,117.83,106266.0,117.1285,117.1978,116.307,116.6336,106266.0
2023-02-15 11:00:00,117.72,117.94,117.09,117.64,74415.0,116.5247,116.7425,115.9011,116.4455,74415.0
2023-02-15 11:30:00,117.64,117.76,117.35,117.44,52892.0,116.4455,116.5643,116.1585,116.2476,52892.0
2023-02-15 12:00:00,117.45,117.54,116.75,116.9,87511.0,116.2575,116.3466,115.5646,115.7131,87511.0
2023-02-15 12:30:00,116.9,117.75,116.89,117.18,38706.0,115.7131,116.5544,115.7032,115.9902,38706.0
2023-02-15 13:00:00,117.24,117.28,116.88,117.14,50144.0,116.0496,116.0892,115.6933,115.9506,50144.0
2023-02-15 13:30:00,117.18,117.4,117.11,117.24,34966.0,115.9902,116.208,115.9209,116.0496,34966.0
2023-02-15 14:00:00,117.22,117.63,117.19,117.63,41746.0,116.0298,116.4356,116.0001,116.4356,41746.0
2023-02-15 14:30:00,117.66,117.81,117.46,117.6,94272.0,116.4653,116.6138,116.2674,116.4059,94272.0
2023-02-15 15:00:00,117.6,117.73,117.3,117.56,129881.0,116.4059,116.5346,116.109,116.3664,129881.0
2023-02-15 15:30:00,117.57,117.62,117.19,117.29,241117.0,116.3762,116.4257,116.0001,116.0991,241117.0
2023-02-16 09:30:00,115.27,115.39,111.45,112.54,265868.0,114.0996,114.2184,110.3184,111.3973,265868.0
2023-02-16 10:00:00,112.39,113.76,112.17,113.16,101831.0,111.2488,112.6049,111.0311,112.011,101831.0
2023-02-16 10:30:00,113.18,114.8,113.16,114.8,66678.0,112.0308,113.6344,112.011,113.6344,66678.0
2023-02-16 11:00:00,114.83,116.25,114.74,116.18,101754.0,113.6641,115.0697,113.575,115.0004,101754.0
2023-02-16 11:30:00,116.18,117.9,115.72,117.65,98609.0,115.0004,116.7029,114.545,116.4554,98609.0
2023-02-16 12:00:00,117.73,118.6,117.2,117.72,104828.0,116.5346,117.3958,116.01,116.5247,104828.0
2023-02-16 12:30:00,117.67,119.37,117.59,118.56,87350.0,116.4752,118.158,116.396,117.3562,87350.0
2023-02-16 13:00:00,118.54,119.3,118.3,118.31,134224.0,117.3364,118.0887,117.0988,117.1087,134224.0
2023-02-16 13:30:00,118.28,118.28,117.27,117.62,52548.0,117.079,117.079,116.0793,116.4257,52548.0
2023-02-16 14:00:00,117.69,118.26,117.64,118.1,49075.0,116.495,117.0592,116.4455,116.9009,49075.0
2023-02-16 14:30:00,118.13,118.29,117.2,117.39,46914.0,116.9306,117.0889,116.01,116.1981,46914.0
2023-02-16 15:00:00,117.38,117.65,116.64,117.18,172773.0,116.1882,116.4554,115.4557,115.9902,172773.0
2023-02-16 15:30:00,117.19,117.48,116.61,116.99,289107.0,116.0001,116.2872,115.426,115.8021,289107.0
2023-02-17 09:30:00,116.62,117.34,114.49,114.67,83594.0,115.4359,116.1486,113.3275,113.5057,83594.0
2023-02-17 10:00:00,114.66,115.5,114.66,115.35,34694.0,113.4958,114.3273,113.4958,114.1788,34694.0
2023-02-17 10:30:00,115.4,115.55,113.64,114.27,55853.0,114.2283,114.3768,112.4862,113.1098,55853.0
2023-02-17 11:00:00,114.24,114.39,113.92,114.39,29548.0,113.0801,113.2285,112.7633,113.2285,29548.0
2023-02-17 11:30:00,114.34,114.68,114.2,114.52,29355.0,113.179,113.5156,113.0405,113.3572,29355.0
2023-02-17 12:00:00,114.52,114.55,113.82,113.89,49804.0,113.3572,113.3869,112.6643,112.7336,49804.0
2023-02-17 12:30:00,113.89,114.11,112.69,113.03,64436.0,112.7336,112.9514,111.5458,111.8823,64436.0
2023-02-17 13:00:00,113.05,114.34,112.79,113.82,42584.0,111.9021,113.179,111.6448,112.6643,42584.0
2023-02-17 13:30:00,113.88,114.12,113.78,113.98,29866.0,112.7237,112.9613,112.6247,112.8227,29866.0
2023-02-17 14:00:00,113.97,113.98,113.35,113.8,27316.0,112.8128,112.8227,112.1991,112.6445,27316.0
2023-02-17 14:30:00,113.83,114.03,113.78,113.78,29510.0,112.6742,112.8722,112.6247,112.6247,29510.0
2023-02-17 15:00:00,113.8,113.86,113.35,113.38,25790.0,112.6445,112.7039,112.1991,112.2288,25790.0
2023-02-17 15:30:00,113.39,114.0,113.38,113.74,117892.0,112.2387,112.8425,112.2288,112.5851,117892.0
2023-02-21 09:30:00,112.88,113.9,112.09,113.46,41839.0,111.7339,112.7435,110.9519,112.308,41839.0
2023-02-21 10:00:00,113.5,113.67,112.27,112.52,32526.0,112.3476,112.5158,111.1301,111.3775,32526.0
2023-02-21 10:30:00,112.65,113.02,112.5,112.98,22809.0,111.5062,111.8724,111.3577,111.8329,22809.0
2023-02-21 11:00:00,113.04,113.2,112.53,112.64,13037.0,111.8922,112.0506,111.3874,111.4963,13037.0
2023-02-21 11:30:00,112.64,112.83,112.47,112.47,13022.0,111.4963,111.6844,111.328,111.328,13022.0
2023-02-21 12:00:00,112.47,113.25,112.45,113.14,15306.0,111.328,112.1001,111.3082,111.9912,15306.0
2023-02-21 12:30:00,113.19,113.36,113.06,113.12,16814.0,112.0407,112.209,111.912,111.9714,16814.0
2023-02-21 13:00:00,113.15,113.39,112.97,113.14,23777.0,112.0011,112.2387,111.823,111.9912,23777.0
2023-02-21 13:30:00,113.14,113.18,112.65,112.86,28337.0,111.9912,112.0308,111.5062,111.7141,28337.0
2023-02-21 14:00:00,112.87,112.97,112.13,112.39,36801.0,111.724,111.823,110.9915,111.2488,36801.0
2023-02-21 14:30:00,112.4,112.68,112.37,112.58,19705.0,111.2587,111.5359,111.229,111.4369,19705.0
2023-02-21 15:00:00,112.61,112.66,112.33,112.51,25995.0,111.4666,111.5161,111.1895,111.3676,25995.0
2023-02-21 15:30:00,112.53,112.92,112.44,112.73,107995.0,111.3874,111.7735,111.2983,111.5854,107995.0
2023-02-22 09:30:00,112.69,113.15,112.69,112.79,18076.0,111.5458,112.0011,111.5458,111.6448,18076.0
2023-02-22 10:00:00,112.35,112.55,111.85,112.26,13252.0,111.2093,111.4072,110.7143,111.1202,13252.0
2023-02-22 10:30:00,112.08,112.41,111.58,112.37,21473.0,110.942,111.2686,110.4471,111.229,21473.0
2023-02-22 11:00:00,112.34,112.59,112.16,112.27,13790.0,111.1994,111.4468,111.0212,111.1301,13790.0
2023-02-22 11:30:00,112.26,112.43,112.17,112.42,7687.0,111.1202,111.2884,111.0311,111.2785,7687.0
2023-02-22 12:00:00,112.4,112.74,112.37,112.6,10411.0,111.2587,111.5953,111.229,111.4567,10411.0
2023-02-22 12:30:00,112.59,112.87,112.57,112.74,12043.0,111.4468,111.724,111.427,111.5953,12043.0
2023-02-22 13:00:00,112.73,113.13,112.66,113.12,12198.0,111.5854,111.9813,111.5161,111.9714,12198.0
2023-02-22 13:30:00,113.12,113.14,112.93,113.08,17339.0,111.9714,111.9912,111.7834,111.9318,17339.0
2023-02-22 14:00:00,112.95,113.3,112.7,112.94,25361.0,111.8032,112.1496,111.5557,111.7933,25361.0
2023-02-22 14:30:00,112.87,112.9,112.3,112.34,18366.0,111.724,111.7537,111.1598,111.1994,18366.0
2023-02-22 15:00:00,112.31,112.5,112.14,112.25,21111.0,111.1697,111.3577,111.0014,111.1103,21111.0
2023-02-22 15:30:00,112.23,112.66,112.06,112.66,101216.0,111.0905,111.5161,110.9222,111.5161,101216.0
2023-02-23 09:30:00,113.53,114.66,112.82,114.3,38356.0,112.3773,113.4958,111.6745,113.1395,38356.0
2023-02-23 10:00:00,114.4,114.4,113.18,113.53,23668.0,113.2384,113.2384,112.0308,112.3773,23668.0
2023-02-23 10:30:00,113.49,113.6,113.05,113.32,14363.0,112.3377,112.4466,111.9021,112.1694,14363.0
2023-02-23 11:00:00,113.37,113.4,112.83,112.92,13891.0,112.2189,112.2486,111.6844,111.7735,13891.0
2023-02-23 11:30:00,112.92,113.06,112.47,112.51,8532.0,111.7735,111.912,111.328,111.3676,8532.0
2023-02-23 12:00:00,112.4,112.99,112.4,112.51,17674.0,111.2587,111.8428,111.2587,111.3676,17674.0
2023-02-23 12:30:00,112.46,112.99,112.46,112.99,11879.0,111.3181,111.8428,111.3181,111.8428,11879.0
2023-02-23 13:00:00,112.96,113.22,112.89,113.11,15913.0,111.8131,112.0704,111.7438,111.9615,15913.0
2023-02-23 13:30:00,113.1,113.56,113.07,113.39,9626.0,111.9516,112.407,111.9219,112.2387,9626.0
2023-02-23 14:00:00,113.37,113.93,113.31,113.83,19793.0,112.2189,112.7732,112.1595,112.6742,19793.0
2023-02-23 14:30:00,113.79,114.17,113.79,114.03,14042.0,112.6346,113.0108,112.6346,112.8722,14042.0
2023-02-23 15:00:00,114.05,114.67,114.05,114.5,26479.0,112.892,113.5057,112.892,113.3374,26479.0
2023-02-23 15:30:00,114.49,114.65,114.11,114.29,92081.0,113.3275,113.4859,112.9514,113.1296,92081.0
2023-02-24 09:30:00,113.33,114.04,112.85,113.28,40634.0,112.1793,112.8821,111.7042,112.1298,40634.0
2023-02-24 10:00:00,113.32,113.88,113.21,113.4,18898.0,112.1694,112.7237,112.0605,112.2486,18898.0
2023-02-24 10:30:00,113.45,113.97,113.35,113.92,25528.0,112.2981,112.8128,112.1991,112.7633,25528.0
2023-02-24 11:00:00,113.95,114.22,113.69,114.11,24955.0,112.793,113.0603,112.5356,112.9514,24955.0
2023-02-24 11:30:00,114.06,114.8,113.93,114.8,22067.0,112.9019,113.6344,112.7732,113.6344,22067.0
2023-02-24 12:00:00,114.76,114.81,114.29,114.43,23707.0,113.5948,113.6443,113.1296,113.2681,23707.0
2023-02-24 12:30:00,114.4,114.59,114.22,114.44,27153.0,113.2384,113.4265,113.0603,113.278,27153.0
2023-02-24 13:00:00,114.47,115.14,114.37,115.07,29086.0,113.3077,113.9709,113.2087,113.9016,29086.0
2023-02-24 13:30:00,115.07,115.36,114.95,115.05,40673.0,113.9016,114.1887,113.7829,113.8818,40673.0
2023-02-24 14:00:00,115.03,115.07,114.69,114.9,42809.0,113.862,113.9016,113.5255,113.7334,42809.0
2023-02-24 14:30:00,114.9,115.0,114.53,114.77,47050.0,113.7334,113.8323,113.3671,113.6047,47050.0
2023-02-24 15:00:00,114.82,115.59,114.79,115.45,92120.0,113.6542,114.4164,113.6245,114.2778,92120.0
2023-02-24 15:30:00,115.49,115.74,114.96,115.66,126732.0,114.3174,114.5648,113.7927,114.4856,126732.0
2023-02-27 09:30:00,116.73,116.73,114.99,116.03,54693.0,115.5448,115.5448,113.8224,114.8519,54693.0
2023-02-27 10:00:00,116.14,116.43,115.76,116.35,40423.0,114.9608,115.2478,114.5846,115.1686,40423.0
2023-02-27 10:30:00,116.31,116.54,115.94,116.28,17438.0,115.129,115.3567,114.7628,115.0993,17438.0
2023-02-27 11:00:00,116.27,116.42,115.69,115.92,14476.0,115.0894,115.2379,114.5153,114.743,14476.0
2023-02-27 11:30:00,115.89,116.65,115.7,116.61,29449.0,114.7133,115.4656,114.5252,115.426,29449.0
2023-02-27 12:00:00,116.65,116.89,116.49,116.83,17814.0,115.4656,115.7032,115.3072,115.6438,17814.0
2023-02-27 12:30:00,116.86,116.94,116.72,116.81,20964.0,115.6735,115.7526,115.5349,115.624,20964.0
2023-02-27 13:00:00,116.8,117.02,116.67,117.02,28052.0,115.6141,115.8318,115.4854,115.8318,28052.0
2023-02-27 13:30:00,117.01,117.13,116.6,117.13,20136.0,115.8219,115.9407,115.4161,115.9407,20136.0
2023-02-27 14:00:00,117.15,117.31,116.79,116.94,31046.0,115.9605,116.1189,115.6042,115.7526,31046.0
2023-02-27 14:30:00,116.97,117.16,116.74,116.76,27485.0,115.7823,115.9704,115.5547,115.5745,27485.0
2023-02-27 15:00:00,116.73,116.81,116.23,116.38,35649.0,115.5448,115.624,115.0499,115.1983,35649.0
2023-02-27 15:30:00,116.36,116.47,116.0,116.35,164814.0,115.1785,115.2874,114.8222,115.1686,164814.0
2023-02-28 09:30:00,116.19,117.03,115.96,116.5,24189.0,115.0103,115.8417,114.7826,115.3171,24189.0
2023-02-28 10:00:00,116.54,117.14,116.5,116.81,25473.0,115.3567,115.9506,115.3171,115.624,25473.0
2023-02-28 10:30:00,116.84,117.2,116.76,116.99,25012.0,115.6537,116.01,115.5745,115.8021,25012.0
2023-02-28 11:00:00,116.98,117.31,116.72,116.88,25642.0,115.7922,116.1189,115.5349,115.6933,25642.0
2023-02-28 11:30:00,116.88,116.88,116.27,116.55,15425.0,115.6933,115.6933,115.0894,115.3666,15425.0
2023-02-28 12:00:00,116.53,117.08,116.41,117.07,13862.0,115.3468,115.8912,115.228,115.8813,13862.0
2023-02-28 12:30:00,117.01,117.07,116.64,116.9,15287.0,115.8219,115.8813,115.4557,115.7131,15287.0
2023-02-28 13:00:00,116.9,117.03,116.79,116.89,11021.0,115.7131,115.8417,115.6042,115.7032,11021.0
2023-02-28 13:30:00,116.9,116.98,116.55,116.89,13462.0,115.7131,115.7922,115.3666,115.7032,13462.0
2023-02-28 14:00:00,116.95,117.04,116.52,116.57,19720.0,115.7625,115.8516,115.3369,115.3864,19720.0
2023-02-28 14:30:00,116.55,116.79,116.49,116.62,17345.0,115.3666,115.6042,115.3072,115.4359,17345.0
2023-02-28 15:00:00,116.62,116.62,116.29,116.48,27367.0,115.4359,115.4359,115.1092,115.2973,27367.0
2023-02-28 15:30:00,116.47,116.57,116.08,116.25,85706.0,115.2874,115.3864,114.9014,115.0697,85706.0
2023-03-01 09:30:00,116.49,117.13,116.32,117.07,24168.0,115.3072,115.9407,115.1389,115.8813,24168.0
2023-03-01 10:00:00,117.18,117.39,116.36,117.16,18415.0,115.9902,116.1981,115.1785,115.9704,18415.0
2023-03-01 10:30:00,117.1,117.34,116.77,117.06,17911.0,115.911,116.1486,115.5844,115.8714,17911.0
2023-03-01 11:00:00,117.05,117.1,116.4,116.88,26156.0,115.8615,115.911,115.2181,115.6933,26156.0
2023-03-01 11:30:00,116.86,117.32,116.85,117.11,34908.0,115.6735,116.1288,115.6636,115.9209,34908.0
2023-03-01 12:00:00,117.09,117.86,117.05,117.62,29141.0,115.9011,116.6633,115.8615,116.4257,29141.0
2023-03-01 12:30:00,117.66,118.24,117.66,118.21,26973.0,116.4653,117.0394,116.4653,117.0098,26973.0
2023-03-01 13:00:00,118.18,118.18,117.45,117.47,21660.0,116.9801,116.9801,116.2575,116.2773,21660.0
2023-03-01 13:30:00,117.47,117.78,117.28,117.48,14023.0,116.2773,116.5841,116.0892,116.2872,14023.0
2023-03-01 14:00:00,117.46,117.46,117.14,117.14,16707.0,116.2674,116.2674,115.9506,115.9506,16707.0
2023-03-01 14:30:00,117.2,117.2,116.7,116.86,22598.0,116.01,116.01,115.5151,115.6735,22598.0
2023-03-01 15:00:00,116.82,117.34,116.74,117.16,21545.0,115.6339,116.1486,115.5547,115.9704,21545.0
2023-03-01 15:30:00,117.16,117.37,116.98,117.31,94257.0,115.9704,116.1783,115.7922,116.1189,94257.0
2023-03-02 09:30:00,116.95,117.46,116.55,116.98,22555.0,115.7625,116.2674,115.3666,115.7922,22555.0
2023-03-02 10:00:00,117.12,117.59,116.78,117.26,18014.0,115.9308,116.396,115.5943,116.0694,18014.0
2023-03-02 10:30:00,117.25,117.56,116.98,117.36,9415.0,116.0595,116.3664,115.7922,116.1684,9415.0
2023-03-02 11:00:00,117.48,117.94,117.43,117.75,9197.0,116.2872,116.7425,116.2377,116.5544,9197.0
2023-03-02 11:30:00,117.76,118.1,117.65,118.09,13595.0,116.5643,116.9009,116.4554,116.891,13595.0
2023-03-02 12:00:00,118.1,118.25,117.61,118.24,13740.0,116.9009,117.0493,116.4158,117.0394,13740.0
2023-03-02 12:30:00,118.22,118.51,118.09,118.36,16960.0,117.0196,117.3067,116.891,117.1582,16960.0
2023-03-02 13:00:00,118.47,118.51,118.31,118.48,7405.0,117.2671,117.3067,117.1087,117.277,7405.0
2023-03-02 13:30:00,118.45,119.11,118.43,119.09,34810.0,117.2473,117.9006,117.2275,117.8808,34810.0
2023-03-02 14:00:00,119.07,119.5,118.93,119.5,26910.0,117.861,118.2867,117.7224,118.2867,26910.0
2023-03-02 14:30:00,119.44,119.5,119.16,119.25,18423.0,118.2273,118.2867,117.9501,118.0392,18423.0
2023-03-02 15:00:00,119.27,119.52,119.08,119.44,25807.0,118.059,118.3064,117.8709,118.2273,25807.0
2023-03-02 15:30:00,119.44,119.75,119.25,119.66,123750.0,118.2273,118.5341,118.0392,118.445,123750.0
2023-03-03 09:30:00,120.61,121.46,119.91,120.37,34916.0,119.3854,120.2268,118.6925,119.1478,34916.0
2023-03-03 10:00:00,120.35,120.84,120.03,120.81,17984.0,119.128,119.613,118.8113,119.5834,17984.0
2023-03-03 10:30:00,120.8,121.07,120.31,120.31,15371.0,119.5735,119.8407,119.0884,119.0884,15371.0
2023-03-03 11:00:00,120.38,120.6,120.37,120.52,18189.0,119.1577,119.3755,119.1478,119.2963,18189.0
2023-03-03 11:30:00,120.48,120.92,120.37,120.92,16456.0,119.2567,119.6922,119.1478,119.6922,16456.0
2023-03-03 12:00:00,120.95,121.0,120.72,120.96,27665.0,119.7219,119.7714,119.4943,119.7318,27665.0
2023-03-03 12:30:00,121.04,121.42,121.0,121.42,50147.0,119.811,120.1872,119.7714,120.1872,50147.0
2023-03-03 13:00:00,121.42,121.74,121.39,121.62,37085.0,120.1872,120.5039,120.1575,120.3851,37085.0
2023-03-03 13:30:00,121.65,122.33,121.62,122.3,36400.0,120.4148,121.0879,120.3851,121.0582,36400.0
2023-03-03 14:00:00,122.31,122.64,122.15,122.64,77092.0,121.0681,121.3948,120.9097,121.3948,77092.0
2023-03-03 14:30:00,122.58,122.75,122.48,122.74,29239.0,121.3354,121.5037,121.2364,121.4938,29239.0
2023-03-03 15:00:00,122.76,122.98,122.69,122.86,51274.0,121.5136,121.7313,121.4443,121.6125,51274.0
2023-03-03 15:30:00,122.82,122.89,122.39,122.74,165956.0,121.5729,121.6422,121.1473,121.4938,165956.0
2023-03-06 09:30:00,122.96,124.82,122.85,124.55,54869.0,121.7115,123.5526,121.6026,123.2854,54869.0
2023-03-06 10:00:00,124.59,124.86,124.15,124.47,42049.0,123.325,123.5922,122.8894,123.2062,42049.0
2023-03-06 10:30:00,124.38,124.73,124.17,124.37,78851.0,123.1171,123.4635,122.9092,123.1072,78851.0
2023-03-06 11:00:00,124.36,124.53,123.96,124.18,33948.0,123.0973,123.2656,122.7014,122.9191,33948.0
2023-03-06 11:30:00,124.25,124.63,124.2,124.23,42555.0,122.9884,123.3646,122.9389,122.9686,42555.0
2023-03-06 12:00:00,124.31,124.36,123.98,124.25,14638.0,123.0478,123.0973,122.7212,122.9884,14638.0
2023-03-06 12:30:00,124.24,124.24,123.46,123.61,14455.0,122.9785,122.9785,122.2064,122.3549,14455.0
2023-03-06 13:00:00,123.72,123.84,123.47,123.48,10281.0,122.4638,122.5826,122.2163,122.2262,10281.0
2023-03-06 13:30:00,123.4,123.41,123.16,123.3,12767.0,122.1471,122.157,121.9095,122.0481,12767.0
2023-03-06 14:00:00,123.3,123.63,123.14,123.38,18505.0,122.0481,122.3747,121.8897,122.1273,18505.0
2023-03-06 14:30:00,123.45,123.51,123.25,123.31,12760.0,122.1965,122.2559,121.9986,122.058,12760.0
2023-03-06 15:00:00,123.31,123.64,123.11,123.2,29343.0,122.058,122.3846,121.86,121.9491,29343.0
2023-03-06 15:30:00,123.2,123.52,122.93,123.35,126838.0,121.9491,122.2658,121.6818,122.0976,126838.0
2023-03-07 09:30:00,123.51,125.07,123.45,124.28,17778.0,122.2559,123.8001,122.1965,123.0181,17778.0
2023-03-07 10:00:00,124.12,124.14,123.37,123.62,34364.0,122.8597,122.8795,122.1174,122.3648,34364.0
2023-03-07 10:30:00,123.76,124.16,123.0,123.08,31562.0,122.5034,122.8993,121.7511,121.8303,31562.0
2023-03-07 11:00:00,123.07,123.31,122.75,122.82,37574.0,121.8204,122.058,121.5037,121.5729,37574.0
2023-03-07 11:30:00,122.88,123.2,122.4,122.4,21902.0,121.6323,121.9491,121.1572,121.1572,21902.0
2023-03-07 12:00:00,122.38,122.79,122.23,122.51,18306.0,121.1374,121.5432,120.9889,121.2661,18306.0
2023-03-07 12:30:00,122.51,122.61,122.09,122.23,19497.0,121.2661,121.3651,120.8504,120.9889,19497.0
2023-03-07 13:00:00,122.16,122.16,121.73,121.88,11918.0,120.9196,120.9196,120.494,120.6425,11918.0
2023-03-07 13:30:00,121.83,121.95,121.17,121.23,15536.0,120.593,120.7118,119.9397,119.9991,15536.0
2023-03-07 14:00:00,121.21,121.49,121.21,121.26,22594.0,119.9793,120.2564,119.9793,120.0288,22594.0
2023-03-07 14:30:00,121.24,121.48,121.1,121.22,13125.0,120.009,120.2465,119.8704,119.9892,13125.0
2023-03-07 15:00:00,121.24,121.59,121.1,121.16,44167.0,120.009,120.3554,119.8704,119.9298,44167.0
2023-03-07 15:30:00,121.18,121.69,121.13,121.38,138720.0,119.9496,120.4544,119.9001,120.1476,138720.0
2023-03-08 09:30:00,121.27,121.75,120.61,121.59,27776.0,120.0387,120.5138,119.3854,120.3554,27776.0
2023-03-08 10:00:00,121.38,121.51,120.8,121.39,56321.0,120.1476,120.2762,119.5735,120.1575,56321.0
2023-03-08 10:30:00,121.39,121.87,121.19,121.36,20699.0,120.1575,120.6326,119.9595,120.1278,20699.0
2023-03-08 11:00:00,121.46,121.54,120.92,120.98,13345.0,120.2268,120.3059,119.6922,119.7516,13345.0
2023-03-08 11:30:00,120.97,121.12,120.67,120.67,28095.0,119.7417,119.8902,119.4448,119.4448,28095.0
2023-03-08 12:00:00,120.7,120.71,119.51,119.53,33776.0,119.4745,119.4844,118.2966,118.3163,33776.0
2023-03-08 12:30:00,119.56,119.66,119.2,119.43,19436.0,118.346,118.445,117.9897,118.2174,19436.0
2023-03-08 13:00:00,119.34,119.46,119.14,119.22,14475.0,118.1283,118.2471,117.9303,118.0095,14475.0
2023-03-08 13:30:00,119.25,119.32,119.04,119.2,14781.0,118.0392,118.1085,117.8313,117.9897,14781.0
2023-03-08 14:00:00,119.15,119.4,119.13,119.3,20578.0,117.9402,118.1877,117.9204,118.0887,20578.0
2023-03-08 14:30:00,119.36,119.36,118.96,119.03,38691.0,118.1481,118.1481,117.7521,117.8214,38691.0
2023-03-08 15:00:00,119.07,119.08,118.7,119.01,55208.0,117.861,117.8709,117.4948,117.8016,55208.0
2023-03-08 15:30:00,119.02,119.83,118.97,119.83,154101.0,117.8115,118.6133,117.762,118.6133,154101.0
2023-03-09 09:30:00,117.59,118.14,116.05,116.99,86044.0,116.396,116.9405,114.8717,115.8021,86044.0
2023-03-09 10:00:00,116.98,117.33,116.71,117.02,21796.0,115.7922,116.1387,115.525,115.8318,21796.0
2023-03-09 10:30:00,117.02,117.08,116.42,116.49,34404.0,115.8318,115.8912,115.2379,115.3072,34404.0
2023-03-09 11:00:00,116.52,116.89,116.18,116.39,42698.0,115.3369,115.7032,115.0004,115.2082,42698.0
2023-03-09 11:30:00,116.44,116.46,115.4,115.49,38936.0,115.2577,115.2775,114.2283,114.3174,38936.0
2023-03-09 12:00:00,115.53,115.58,114.95,115.43,25593.0,114.357,114.4065,113.7829,114.258,25593.0
2023-03-09 12:30:00,115.46,115.51,114.59,114.63,20298.0,114.2877,114.3372,113.4265,113.4661,20298.0
2023-03-09 13:00:00,114.61,114.83,113.69,113.81,28345.0,113.4463,113.6641,112.5356,112.6544,28345.0
2023-03-09 13:30:00,113.77,113.98,112.6,113.16,69156.0,112.6148,112.8227,111.4567,112.011,69156.0
2023-03-09 14:00:00,113.16,113.28,112.56,112.87,33741.0,112.011,112.1298,111.4171,111.724,33741.0
2023-03-09 14:30:00,112.91,113.22,112.49,112.5,33449.0,111.7636,112.0704,111.3478,111.3577,33449.0
2023-03-09 15:00:00,112.53,112.63,112.08,112.17,52595.0,111.3874,111.4864,110.942,111.0311,52595.0
2023-03-09 15:30:00,112.16,112.62,112.07,112.3,201313.0,111.0212,111.4765,110.9321,111.1598,201313.0
2023-03-10 09:30:00,111.74,111.74,109.54,111.23,63594.0,110.6054,110.6054,108.4278,110.1006,63594.0
2023-03-10 10:00:00,111.2,112.55,111.19,112.32,25441.0,110.0709,111.4072,110.061,111.1796,25441.0
2023-03-10 10:30:00,112.36,113.16,112.21,113.15,21155.0,111.2191,112.011,111.0707,112.0011,21155.0
2023-03-10 11:00:00,113.27,113.8,112.93,113.74,13187.0,112.1199,112.6445,111.7834,112.5851,13187.0
2023-03-10 11:30:00,113.83,114.07,112.44,112.46,16163.0,112.6742,112.9118,111.2983,111.3181,16163.0
2023-03-10 12:00:00,112.47,112.47,111.78,112.01,24652.0,111.328,111.328,110.645,110.8727,24652.0
2023-03-10 12:30:00,112.06,112.33,111.31,111.34,20696.0,110.9222,111.1895,110.1798,110.2095,20696.0
2023-03-10 13:00:00,111.33,111.52,110.6,110.79,35739.0,110.1996,110.3877,109.477,109.6651,35739.0
2023-03-10 13:30:00,110.78,110.81,110.42,110.81,30469.0,109.6552,109.6849,109.2988,109.6849,30469.0
2023-03-10 14:00:00,110.81,111.58,110.81,111.16,38116.0,109.6849,110.4471,109.6849,110.0313,38116.0
2023-03-10 14:30:00,111.24,111.88,111.24,111.55,38605.0,110.1105,110.744,110.1105,110.4174,38605.0
2023-03-10 15:00:00,111.52,111.72,111.07,111.54,30079.0,110.3877,110.5856,109.9422,110.4075,30079.0
2023-03-10 15:30:00,111.46,111.52,110.63,110.71,92065.0,110.3283,110.3877,109.5067,109.5859,92065.0
2023-03-13 09:30:00,108.51,109.02,107.01,108.53,40438.0,107.4082,107.9131,105.9235,107.428,40438.0
2023-03-13 10:00:00,108.27,108.6,106.38,107.13,50017.0,107.1707,107.4973,105.2999,106.0423,50017.0
2023-03-13 10:30:00,107.06,107.85,106.55,107.61,54640.0,105.973,106.7549,105.4681,106.5174,54640.0
2023-03-13 11:00:00,107.67,108.43,107.04,107.98,95260.0,106.5768,107.3291,105.9532,106.8836,95260.0
2023-03-13 11:30:00,107.95,107.98,107.35,107.66,55287.0,106.8539,106.8836,106.26,106.5669,55287.0
2023-03-13 12:00:00,107.86,108.1,107.36,107.62,51081.0,106.7648,107.0024,106.2699,106.5273,51081.0
2023-03-13 12:30:00,107.59,108.09,107.37,107.51,42348.0,106.4976,106.9925,106.2798,106.4184,42348.0
2023-03-13 13:00:00,107.51,107.91,107.14,107.81,48306.0,106.4184,106.8143,106.0522,106.7153,48306.0
2023-03-13 13:30:00,107.86,108.09,107.56,107.8,70746.0,106.7648,106.9925,106.4679,106.7054,70746.0
2023-03-13 14:00:00,107.83,108.05,107.63,107.98,52166.0,106.7351,106.9529,106.5372,106.8836,52166.0
2023-03-13 14:30:00,108.01,108.38,107.79,108.26,32847.0,106.9133,107.2796,106.6956,107.1608,32847.0
2023-03-13 15:00:00,108.3,108.31,107.22,107.38,40661.0,107.2004,107.2103,106.1313,106.2897,40661.0
2023-03-13 15:30:00,107.36,107.86,107.27,107.8,188654.0,106.2699,106.7648,106.1808,106.7054,188654.0
2023-03-14 09:30:00,110.53,111.4,109.94,111.29,45045.0,109.4077,110.2689,108.8237,110.16,45045.0
2023-03-14 10:00:00,111.29,111.64,110.46,111.15,59895.0,110.16,110.5065,109.3384,110.0214,59895.0
2023-03-14 10:30:00,111.16,111.97,111.16,111.2,27298.0,110.0313,110.8331,110.0313,110.0709,27298.0
2023-03-14 11:00:00,111.24,111.46,110.94,111.1,38036.0,110.1105,110.3283,109.8136,109.9719,38036.0
2023-03-14 11:30:00,111.09,112.08,110.96,111.56,56114.0,109.962,110.942,109.8334,110.4273,56114.0
2023-03-14 12:00:00,111.65,112.17,111.52,112.02,23199.0,110.5164,111.0311,110.3877,110.8826,23199.0
2023-03-14 12:30:00,111.96,112.33,111.88,112.04,33695.0,110.8232,111.1895,110.744,110.9024,33695.0
2023-03-14 13:00:00,112.05,112.1,110.56,110.81,35337.0,110.9123,110.9618,109.4374,109.6849,35337.0
2023-03-14 13:30:00,110.84,111.31,110.26,110.5,36742.0,109.7146,110.1798,109.1405,109.378,36742.0
2023-03-14 14:00:00,110.55,110.65,109.79,110.53,30825.0,109.4275,109.5265,108.6752,109.4077,30825.0
2023-03-14 14:30:00,110.49,110.74,110.3,110.48,35033.0,109.3681,109.6156,109.1801,109.3582,35033.0
2023-03-14 15:00:00,110.48,110.51,109.74,110.28,40328.0,109.3582,109.3879,108.6258,109.1603,40328.0
2023-03-14 15:30:00,110.3,110.79,110.14,110.31,141064.0,109.1801,109.6651,109.0217,109.19,141064.0
2023-03-15 09:30:00,106.59,107.55,105.01,105.91,191937.0,105.5077,106.458,103.9438,104.8346,191937.0
2023-03-15 10:00:00,106.15,106.91,105.86,106.2,70870.0,105.0722,105.8245,104.7851,105.1217,70870.0
2023-03-15 10:30:00,106.09,106.33,105.17,105.5,72573.0,105.0128,105.2504,104.1022,104.4288,72573.0
2023-03-15 11:00:00,105.61,105.95,105.23,105.52,48728.0,104.5377,104.8742,104.1615,104.4486,48728.0
2023-03-15 11:30:00,105.5,105.61,104.68,104.8,89021.0,104.4288,104.5377,103.6171,103.7359,89021.0
2023-03-15 12:00:00,104.8,104.95,104.41,104.61,32030.0,103.7359,103.8844,103.3499,103.5478,32030.0
2023-03-15 12:30:00,104.64,104.96,104.43,104.61,36409.0,103.5775,103.8943,103.3697,103.5478,36409.0
2023-03-15 13:00:00,104.61,105.08,104.47,104.95,38237.0,103.5478,104.0131,103.4093,103.8844,38237.0
2023-03-15 13:30:00,104.99,105.28,104.75,105.23,156663.0,103.924,104.211,103.6864,104.1615,156663.0
2023-03-15 14:00:00,105.23,106.02,104.59,105.88,59526.0,104.1615,104.9435,103.528,104.8049,59526.0
2023-03-15 14:30:00,105.86,106.18,105.76,106.12,54491.0,104.7851,105.1019,104.6862,105.0425,54491.0
2023-03-15 15:00:00,106.17,106.31,105.25,105.92,115583.0,105.092,105.2306,104.1813,104.8445,115583.0
2023-03-15 15:30:00,105.9,106.04,105.29,106.02,256441.0,104.8247,104.9633,104.2209,104.9435,256441.0
2023-03-16 09:30:00,105.24,106.92,104.58,106.81,38687.0,104.1714,105.8344,103.5181,105.7255,38687.0
2023-03-16 10:00:00,106.79,106.82,105.39,105.77,49420.0,105.7057,105.7354,104.3199,104.6961,49420.0
2023-03-16 10:30:00,105.84,107.12,105.4,106.75,73994.0,104.7653,106.0324,104.3298,105.6661,73994.0
2023-03-16 11:00:00,106.86,107.96,106.73,107.88,41305.0,105.775,106.8638,105.6463,106.7846,41305.0
2023-03-16 11:30:00,107.94,108.79,107.79,108.6,22775.0,106.844,107.6854,106.6956,107.4973,22775.0
2023-03-16 12:00:00,108.6,108.6,107.4,107.44,63964.0,107.4973,107.4973,106.3095,106.3491,63964.0
2023-03-16 12:30:00,107.48,107.58,106.95,107.07,72056.0,106.3887,106.4877,105.8641,105.9829,72056.0
2023-03-16 13:00:00,107.14,107.75,106.77,107.15,35277.0,106.0522,106.656,105.6859,106.062,35277.0
2023-03-16 13:30:00,107.15,107.28,106.72,106.93,32452.0,106.062,106.1907,105.6364,105.8443,32452.0
2023-03-16 14:00:00,106.86,106.94,106.62,106.78,36324.0,105.775,105.8542,105.5374,105.6958,36324.0
2023-03-16 14:30:00,106.8,107.27,106.7,107.2,39962.0,105.7156,106.1808,105.6166,106.1115,39962.0
2023-03-16 15:00:00,107.22,107.81,107.15,107.76,44493.0,106.1313,106.7153,106.062,106.6659,44493.0
2023-03-16 15:30:00,107.76,107.79,107.11,107.64,192311.0,106.6659,106.6956,106.0225,106.5471,192311.0
2023-03-17 09:30:00,107.0,107.19,105.78,107.01,74335.0,105.9136,106.1016,104.706,105.9235,74335.0
2023-03-17 10:00:00,107.16,107.9,106.5,106.67,37480.0,106.0719,106.8044,105.4186,105.5869,37480.0
2023-03-17 10:30:00,106.66,106.68,105.7,105.95,47391.0,105.577,105.5968,104.6268,104.8742,47391.0
2023-03-17 11:00:00,105.95,106.3,105.3,106.02,31650.0,104.8742,105.2207,104.2308,104.9435,31650.0
2023-03-17 11:30:00,105.96,106.21,105.45,105.5,31659.0,104.8841,105.1316,104.3793,104.4288,31659.0
2023-03-17 12:00:00,105.51,105.89,105.42,105.61,33247.0,104.4387,104.8148,104.3496,104.5377,33247.0
2023-03-17 12:30:00,105.61,105.91,104.85,104.98,25333.0,104.5377,104.8346,103.7854,103.9141,25333.0
2023-03-17 13:00:00,105.02,105.35,104.74,105.29,25025.0,103.9537,104.2803,103.6765,104.2209,25025.0
2023-03-17 13:30:00,105.29,106.0,105.28,105.95,28038.0,104.2209,104.9237,104.211,104.8742,28038.0
2023-03-17 14:00:00,106.0,106.34,105.68,105.68,38079.0,104.9237,105.2603,104.607,104.607,38079.0
2023-03-17 14:30:00,105.68,106.23,105.61,106.19,34235.0,104.607,105.1514,104.5377,105.1118,34235.0
2023-03-17 15:00:00,106.19,106.57,105.86,106.53,55122.0,105.1118,105.4879,104.7851,105.4483,55122.0
2023-03-17 15:30:00,106.56,106.58,105.7,106.12,178463.0,105.478,105.4978,104.6268,105.0425,178463.0
2023-03-20 09:30:00,106.74,107.7,105.94,107.47,44917.0,105.6562,106.6065,104.8643,106.3788,44917.0
2023-03-20 10:00:00,107.7,108.71,107.7,108.71,32193.0,106.6065,107.6062,106.6065,107.6062,32193.0
2023-03-20 10:30:00,108.73,109.36,108.73,109.35,34976.0,107.626,108.2496,107.626,108.2397,34976.0
2023-03-20 11:00:00,109.36,109.81,109.03,109.31,40016.0,108.2496,108.695,107.923,108.2001,40016.0
2023-03-20 11:30:00,109.23,109.47,108.92,108.92,24152.0,108.1209,108.3585,107.8141,107.8141,24152.0
2023-03-20 12:00:00,108.94,109.08,108.39,108.95,29661.0,107.8339,107.9725,107.2895,107.8438,29661.0
2023-03-20 12:30:00,109.0,109.5,108.88,109.49,48586.0,107.8933,108.3882,107.7745,108.3783,48586.0
2023-03-20 13:00:00,109.5,109.7,109.14,109.39,58213.0,108.3882,108.5862,108.0318,108.2793,58213.0
2023-03-20 13:30:00,109.43,109.52,108.7,108.76,58162.0,108.3189,108.408,107.5963,107.6557,58162.0
2023-03-20 14:00:00,108.73,109.32,108.7,109.14,90359.0,107.626,108.21,107.5963,108.0318,90359.0
2023-03-20 14:30:00,109.09,109.21,108.9,109.08,50521.0,107.9824,108.1011,107.7943,107.9725,50521.0
2023-03-20 15:00:00,109.03,109.46,109.01,109.33,45225.0,107.923,108.3486,107.9032,108.2199,45225.0
2023-03-20 15:30:00,109.34,109.69,109.19,109.44,186904.0,108.2298,108.5763,108.0813,108.3288,186904.0
2023-03-21 09:30:00,111.32,112.39,110.74,112.13,37201.0,110.1897,111.2488,109.6156,110.9915,37201.0
2023-03-21 10:00:00,112.2,112.62,111.89,112.06,26721.0,111.0608,111.4765,110.7539,110.9222,26721.0
2023-03-21 10:30:00,112.11,112.69,111.92,112.09,36945.0,110.9717,111.5458,110.7836,110.9519,36945.0
2023-03-21 11:00:00,112.11,112.49,112.1,112.15,52128.0,110.9717,111.3478,110.9618,111.0113,52128.0
2023-03-21 11:30:00,112.15,112.46,111.96,112.3,18501.0,111.0113,111.3181,110.8232,111.1598,18501.0
2023-03-21 12:00:00,112.3,112.52,112.29,112.38,16558.0,111.1598,111.3775,111.1499,111.2389,16558.0
2023-03-21 12:30:00,112.4,112.46,112.19,112.43,17699.0,111.2587,111.3181,111.0509,111.2884,17699.0
2023-03-21 13:00:00,112.45,112.47,112.09,112.23,17680.0,111.3082,111.328,110.9519,111.0905,17680.0
2023-03-21 13:30:00,112.25,112.94,112.2,112.74,21917.0,111.1103,111.7933,111.0608,111.5953,21917.0
2023-03-21 14:00:00,112.73,112.92,112.58,112.61,21254.0,111.5854,111.7735,111.4369,111.4666,21254.0
2023-03-21 14:30:00,112.6,112.73,112.04,112.04,28127.0,111.4567,111.5854,110.9024,110.9024,28127.0
2023-03-21 15:00:00,111.98,112.14,111.72,111.92,34320.0,110.843,111.0014,110.5856,110.7836,34320.0
2023-03-21 15:30:00,111.93,112.18,111.65,111.69,103100.0,110.7935,111.041,110.5164,110.556,103100.0
2023-03-22 09:30:00,111.19,111.19,109.75,110.15,40951.0,110.061,110.061,108.6356,109.0316,40951.0
2023-03-22 10:00:00,110.17,110.57,109.94,110.57,40347.0,109.0514,109.4473,108.8237,109.4473,40347.0
2023-03-22 10:30:00,110.63,111.07,110.58,110.65,24756.0,109.5067,109.9422,109.4572,109.5265,24756.0
2023-03-22 11:00:00,110.67,110.83,110.47,110.76,30226.0,109.5463,109.7047,109.3483,109.6354,30226.0
2023-03-22 11:30:00,110.74,110.79,110.25,110.62,31006.0,109.6156,109.6651,109.1306,109.4968,31006.0
2023-03-22 12:00:00,110.66,110.66,110.33,110.53,24270.0,109.5364,109.5364,109.2098,109.4077,24270.0
2023-03-22 12:30:00,110.6,110.7,110.46,110.53,17184.0,109.477,109.576,109.3384,109.4077,17184.0
2023-03-22 13:00:00,110.56,110.68,110.36,110.58,13310.0,109.4374,109.5562,109.2395,109.4572,13310.0
2023-03-22 13:30:00,110.64,110.64,110.41,110.54,32188.0,109.5166,109.5166,109.2889,109.4176,32188.0
2023-03-22 14:00:00,110.57,111.11,110.44,110.68,54757.0,109.4473,109.9818,109.3186,109.5562,54757.0
2023-03-22 14:30:00,110.73,111.87,110.18,110.67,79640.0,109.6057,110.7341,109.0613,109.5463,79640.0
2023-03-22 15:00:00,110.58,110.73,109.58,110.51,35803.0,109.4572,109.6057,108.4674,109.3879,35803.0
2023-03-22 15:30:00,110.48,110.5,108.56,108.63,68982.0,109.3582,109.378,107.4577,107.527,68982.0
2023-03-23 09:30:00,109.23,109.9,108.47,109.74,43007.0,108.1209,108.7841,107.3686,108.6258,43007.0
2023-03-23 10:00:00,109.82,110.16,109.73,109.9,33873.0,108.7049,109.0415,108.6159,108.7841,33873.0
2023-03-23 10:30:00,109.89,110.7,109.89,110.41,23926.0,108.7742,109.576,108.7742,109.2889,23926.0
2023-03-23 11:00:00,110.47,110.84,110.0,110.03,55215.0,109.3483,109.7146,108.8831,108.9128,55215.0
2023-03-23 11:30:00,110.07,110.24,109.81,109.81,17332.0,108.9524,109.1207,108.695,108.695,17332.0
2023-03-23 12:00:00,109.91,109.96,108.92,108.94,30955.0,108.794,108.8435,107.8141,107.8339,30955.0
2023-03-23 12:30:00,108.89,109.0,108.67,108.84,77053.0,107.7844,107.8933,107.5666,107.7349,77053.0
2023-03-23 13:00:00,108.92,109.03,108.13,108.36,104066.0,107.8141,107.923,107.0321,107.2598,104066.0
2023-03-23 13:30:00,108.29,108.39,107.62,107.65,22003.0,107.1905,107.2895,106.5273,106.557,22003.0
2023-03-23 14:00:00,107.69,107.96,106.94,106.94,24949.0,106.5966,106.8638,105.8542,105.8542,24949.0
2023-03-23 14:30:00,106.97,107.03,105.5,106.29,119329.0,105.8839,105.9433,104.4288,105.2108,119329.0
2023-03-23 15:00:00,106.52,106.95,105.32,105.46,80595.0,105.4384,105.8641,104.2506,104.3892,80595.0
2023-03-23 15:30:00,105.44,106.68,105.35,106.43,139521.0,104.3694,105.5968,104.2803,105.3494,139521.0
2023-03-24 09:30:00,104.55,105.01,101.5,102.59,73996.0,103.4884,103.9438,100.4694,101.5483,73996.0
2023-03-24 10:00:00,102.69,102.98,101.66,102.44,99597.0,101.6473,101.9344,100.6278,101.3999,99597.0
2023-03-24 10:30:00,102.39,102.86,101.84,102.31,74506.0,101.3504,101.8156,100.806,101.2712,74506.0
2023-03-24 11:00:00,102.4,102.42,101.23,101.85,49381.0,101.3603,101.3801,100.2022,100.8159,49381.0
2023-03-24 11:30:00,101.94,102.73,101.51,102.63,50706.0,100.9049,101.6869,100.4793,101.5879,50706.0
2023-03-24 12:00:00,102.66,103.03,102.32,102.52,32311.0,101.6176,101.9839,101.2811,101.4791,32311.0
2023-03-24 12:30:00,102.59,103.38,102.44,103.1,21462.0,101.5483,102.3303,101.3999,102.0532,21462.0
2023-03-24 13:00:00,103.14,103.3,102.78,103.21,25256.0,102.0928,102.2511,101.7364,102.1621,25256.0
2023-03-24 13:30:00,103.17,103.8,103.17,103.55,33964.0,102.1225,102.7461,102.1225,102.4986,33964.0
2023-03-24 14:00:00,103.64,104.29,103.57,103.96,33525.0,102.5877,103.2311,102.5184,102.9044,33525.0
2023-03-24 14:30:00,104.09,104.48,104.06,104.4,30607.0,103.0331,103.4192,103.0034,103.34,30607.0
2023-03-24 15:00:00,104.38,104.57,104.16,104.32,49619.0,103.3202,103.5082,103.1024,103.2608,49619.0
2023-03-24 15:30:00,104.29,104.4,103.42,103.63,138109.0,103.2311,103.34,102.3699,102.5778,138109.0
2023-03-27 09:30:00,105.1,105.41,104.36,104.64,20085.0,104.0329,104.3397,103.3004,103.5775,20085.0
2023-03-27 10:00:00,104.73,105.33,104.7,104.88,14545.0,103.6666,104.2605,103.6369,103.8151,14545.0
2023-03-27 10:30:00,104.88,104.88,104.17,104.19,23406.0,103.8151,103.8151,103.1123,103.1321,23406.0
2023-03-27 11:00:00,104.27,104.28,103.77,104.22,23150.0,103.2113,103.2212,102.7164,103.1618,23150.0
2023-03-27 11:30:00,104.19,104.34,103.97,104.28,17770.0,103.1321,103.2806,102.9143,103.2212,17770.0
2023-03-27 12:00:00,104.23,104.82,104.22,104.74,17547.0,103.1717,103.7557,103.1618,103.6765,17547.0
2023-03-27 12:30:00,104.72,104.85,104.44,104.79,16082.0,103.6567,103.7854,103.3796,103.726,16082.0
2023-03-27 13:00:00,104.83,105.08,104.77,104.87,17530.0,103.7656,104.0131,103.7062,103.8052,17530.0
2023-03-27 13:30:00,104.88,105.12,104.78,104.79,17334.0,103.8151,104.0527,103.7161,103.726,17334.0
2023-03-27 14:00:00,104.82,105.12,104.65,104.93,37887.0,103.7557,104.0527,103.5874,103.8646,37887.0
2023-03-27 14:30:00,104.94,105.05,104.62,104.78,22494.0,103.8745,103.9834,103.5577,103.7161,22494.0
2023-03-27 15:00:00,104.79,104.93,104.71,104.9,28637.0,103.726,103.8646,103.6468,103.8349,28637.0
2023-03-27 15:30:00,104.9,104.92,104.18,104.19,123746.0,103.8349,103.8547,103.1222,103.1321,123746.0
2023-03-28 09:30:00,103.99,104.73,103.62,104.27,21909.0,102.9341,103.6666,102.5679,103.2113,21909.0
2023-03-28 10:00:00,104.28,105.04,104.16,104.88,13997.0,103.2212,103.9735,103.1024,103.8151,13997.0
2023-03-28 10:30:00,104.99,105.03,104.55,104.68,17273.0,103.924,103.9636,103.4884,103.6171,17273.0
2023-03-28 11:00:00,104.69,104.86,104.46,104.65,26194.0,103.627,103.7953,103.3994,103.5874,26194.0
2023-03-28 11:30:00,104.68,104.72,104.4,104.5,13773.0,103.6171,103.6567,103.34,103.439,13773.0
2023-03-28 12:00:00,104.51,104.57,104.08,104.1,12160.0,103.4489,103.5082,103.0232,103.043,12160.0
2023-03-28 12:30:00,104.08,104.51,104.05,104.48,16666.0,103.0232,103.4489,102.9935,103.4192,16666.0
2023-03-28 13:00:00,104.53,104.53,104.15,104.31,11235.0,103.4687,103.4687,103.0925,103.2509,11235.0
2023-03-28 13:30:00,104.3,104.43,104.09,104.18,26698.0,103.241,103.3697,103.0331,103.1222,26698.0
2023-03-28 14:00:00,104.15,104.35,103.65,103.82,25008.0,103.0925,103.2905,102.5976,102.7659,25008.0
2023-03-28 14:30:00,103.82,104.17,103.74,104.17,13050.0,102.7659,103.1123,102.6867,103.1123,13050.0
2023-03-28 15:00:00,104.22,104.52,104.12,104.29,32277.0,103.1618,103.4588,103.0628,103.2311,32277.0
2023-03-28 15:30:00,104.26,104.71,104.21,104.69,86925.0,103.2014,103.6468,103.1519,103.627,86925.0
2023-03-29 09:30:00,105.81,106.75,105.59,105.94,29836.0,104.7357,105.6661,104.5179,104.8643,29836.0
2023-03-29 10:00:00,105.91,106.93,105.86,106.65,31924.0,104.8346,105.8443,104.7851,105.5671,31924.0
2023-03-29 10:30:00,106.7,106.85,106.5,106.65,25619.0,105.6166,105.7651,105.4186,105.5671,25619.0
2023-03-29 11:00:00,106.71,107.07,106.6,107.02,16475.0,105.6265,105.9829,105.5176,105.9334,16475.0
2023-03-29 11:30:00,107.02,107.72,107.02,107.67,18134.0,105.9334,106.6263,105.9334,106.5768,18134.0
2023-03-29 12:00:00,107.63,107.95,107.5,107.89,15667.0,106.5372,106.8539,106.4085,106.7945,15667.0
2023-03-29 12:30:00,107.9,108.09,107.38,107.52,19451.0,106.8044,106.9925,106.2897,106.4283,19451.0
2023-03-29 13:00:00,107.57,107.76,107.52,107.76,10632.0,106.4778,106.6659,106.4283,106.6659,10632.0
2023-03-29 13:30:00,107.78,107.88,107.59,107.63,11095.0,106.6857,106.7846,106.4976,106.5372,11095.0
2023-03-29 14:00:00,107.59,107.82,107.46,107.5,14989.0,106.4976,106.7252,106.3689,106.4085,14989.0
2023-03-29 14:30:00,107.47,107.98,107.45,107.86,14275.0,106.3788,106.8836,106.359,106.7648,14275.0
2023-03-29 15:00:00,107.85,108.31,107.68,108.22,34416.0,106.7549,107.2103,106.5867,107.1212,34416.0
2023-03-29 15:30:00,108.21,108.27,107.88,108.04,97356.0,107.1113,107.1707,106.7846,106.943,97356.0
2023-03-30 09:30:00,109.13,110.07,108.81,109.4,58143.0,108.0219,108.9524,107.7052,108.2892,58143.0
2023-03-30 10:00:00,109.53,110.0,109.26,109.84,21847.0,108.4179,108.8831,108.1506,108.7247,21847.0
2023-03-30 10:30:00,109.75,110.34,109.66,110.0,19646.0,108.6356,109.2197,108.5466,108.8831,19646.0
2023-03-30 11:00:00,110.05,110.11,109.72,109.81,16610.0,108.9326,108.992,108.606,108.695,16610.0
2023-03-30 11:30:00,109.79,109.85,109.59,109.84,10944.0,108.6752,108.7346,108.4773,108.7247,10944.0
2023-03-30 12:00:00,109.79,109.87,109.49,109.53,12591.0,108.6752,108.7544,108.3783,108.4179,12591.0
2023-03-30 12:30:00,109.47,109.47,109.08,109.4,12229.0,108.3585,108.3585,107.9725,108.2892,12229.0
2023-03-30 13:00:00,109.37,109.58,109.28,109.37,12745.0,108.2595,108.4674,108.1704,108.2595,12745.0
2023-03-30 13:30:00,109.31,109.31,108.96,109.12,13196.0,108.2001,108.2001,107.8537,108.012,13196.0
2023-03-30 14:00:00,109.14,109.37,109.1,109.34,20029.0,108.0318,108.2595,107.9922,108.2298,20029.0
2023-03-30 14:30:00,109.36,109.5,109.19,109.28,13938.0,108.2496,108.3882,108.0813,108.1704,13938.0
2023-03-30 15:00:00,109.3,109.63,109.3,109.63,29143.0,108.1902,108.5169,108.1902,108.5169,29143.0
2023-03-30 15:30:00,109.63,110.52,109.42,109.98,220999.0,108.5169,109.3978,108.309,108.8633,220999.0
2023-03-31 09:30:00,111.29,112.34,111.28,112.25,27532.0,110.16,111.1994,110.1501,111.1103,27532.0
2023-03-31 10:00:00,112.22,112.43,112.07,112.31,15636.0,111.0806,111.2884,110.9321,111.1697,15636.0
2023-03-31 10:30:00,112.2,112.58,112.2,112.52,9757.0,111.0608,111.4369,111.0608,111.3775,9757.0
2023-03-31 11:00:00,112.51,113.19,112.51,112.56,27186.0,111.3676,112.0407,111.3676,111.4171,27186.0
2023-03-31 11:30:00,112.61,112.67,112.17,112.23,27519.0,111.4666,111.526,111.0311,111.0905,27519.0
2023-03-31 12:00:00,112.23,112.45,112.07,112.17,19054.0,111.0905,111.3082,110.9321,111.0311,19054.0
2023-03-31 12:30:00,112.14,112.16,111.69,111.7,13328.0,111.0014,111.0212,110.556,110.5659,13328.0
2023-03-31 13:00:00,111.8,111.81,111.64,111.64,7386.0,110.6648,110.6747,110.5065,110.5065,7386.0
2023-03-31 13:30:00,111.63,111.64,111.27,111.59,9215.0,110.4966,110.5065,110.1402,110.457,9215.0
2023-03-31 14:00:00,111.6,112.01,111.55,111.73,17911.0,110.4669,110.8727,110.4174,110.5955,17911.0
2023-03-31 14:30:00,111.77,111.91,111.7,111.87,9682.0,110.6351,110.7737,110.5659,110.7341,9682.0
2023-03-31 15:00:00,111.89,112.17,111.89,112.15,11060.0,110.7539,111.0311,110.7539,111.0113,11060.0
2023-03-31 15:30:00,112.17,112.29,111.6,111.77,84900.0,111.0311,111.1499,110.4669,110.6351,84900.0
2023-04-03 09:30:00,111.59,111.78,110.78,110.78,22398.0,110.457,110.645,109.6552,109.6552,22398.0
2023-04-03 10:00:00,110.75,111.6,110.38,111.6,14123.0,109.6255,110.4669,109.2593,110.4669,14123.0
2023-04-03 10:30:00,111.47,111.49,109.98,110.1,10316.0,110.3382,110.358,108.8633,108.9821,10316.0
2023-04-03 11:00:00,110.14,110.25,109.65,110.09,9128.0,109.0217,109.1306,108.5367,108.9722,9128.0
2023-04-03 11:30:00,110.08,110.18,109.78,109.89,16154.0,108.9623,109.0613,108.6653,108.7742,16154.0
2023-04-03 12:00:00,109.89,110.4,109.8,110.08,26953.0,108.7742,109.279,108.6851,108.9623,26953.0
2023-04-03 12:30:00,110.03,110.19,109.6,109.66,8021.0,108.9128,109.0712,108.4872,108.5466,8021.0
2023-04-03 13:00:00,109.64,109.95,109.57,109.65,15298.0,108.5268,108.8336,108.4575,108.5367,15298.0
2023-04-03 13:30:00,109.64,109.78,109.5,109.6,14332.0,108.5268,108.6653,108.3882,108.4872,14332.0
2023-04-03 14:00:00,109.59,109.87,109.56,109.64,19719.0,108.4773,108.7544,108.4476,108.5268,19719.0
2023-04-03 14:30:00,109.66,110.01,109.65,109.74,20469.0,108.5466,108.893,108.5367,108.6258,20469.0
2023-04-03 15:00:00,109.76,110.03,109.63,110.01,26899.0,108.6455,108.9128,108.5169,108.893,26899.0
2023-04-03 15:30:00,110.01,110.33,109.91,110.15,108627.0,108.893,109.2098,108.794,109.0316,108627.0
2023-04-04 09:30:00,110.59,110.59,109.32,109.67,11442.0,109.4671,109.4671,108.21,108.5565,11442.0
2023-04-04 10:00:00,109.77,110.06,108.82,109.16,11845.0,108.6554,108.9425,107.7151,108.0516,11845.0
2023-04-04 10:30:00,109.23,109.36,108.33,108.75,23589.0,108.1209,108.2496,107.2301,107.6458,23589.0
2023-04-04 11:00:00,108.69,108.96,108.36,108.61,23741.0,107.5864,107.8537,107.2598,107.5072,23741.0
2023-04-04 11:30:00,108.67,108.77,108.42,108.64,13310.0,107.5666,107.6656,107.3192,107.5369,13310.0
2023-04-04 12:00:00,108.6,108.72,108.3,108.54,17956.0,107.4973,107.6161,107.2004,107.4379,17956.0
2023-04-04 12:30:00,108.59,109.05,108.55,109.0,10437.0,107.4874,107.9428,107.4478,107.8933,10437.0
2023-04-04 13:00:00,108.99,109.43,108.99,109.42,9293.0,107.8834,108.3189,107.8834,108.309,9293.0
2023-04-04 13:30:00,109.47,109.99,109.47,109.95,32600.0,108.3585,108.8732,108.3585,108.8336,32600.0
2023-04-04 14:00:00,109.95,110.04,109.29,109.37,13784.0,108.8336,108.9227,108.1803,108.2595,13784.0
2023-04-04 14:30:00,109.33,109.75,109.33,109.69,18277.0,108.2199,108.6356,108.2199,108.5763,18277.0
2023-04-04 15:00:00,109.69,109.98,109.63,109.72,25332.0,108.5763,108.8633,108.5169,108.606,25332.0
2023-04-04 15:30:00,109.72,110.08,109.58,110.03,70327.0,108.606,108.9623,108.4674,108.9128,70327.0
2023-04-05 09:30:00,109.46,109.72,108.47,108.76,15559.0,108.3486,108.606,107.3686,107.6557,15559.0
2023-04-05 10:00:00,108.61,108.7,107.36,107.57,26729.0,107.5072,107.5963,106.2699,106.4778,26729.0
2023-04-05 10:30:00,107.5,108.03,107.12,107.12,19422.0,106.4085,106.9331,106.0324,106.0324,19422.0
2023-04-05 11:00:00,107.19,107.61,107.04,107.1,17783.0,106.1016,106.5174,105.9532,106.0126,17783.0
2023-04-05 11:30:00,107.14,107.77,107.09,107.71,17186.0,106.0522,106.6758,106.0027,106.6164,17186.0
2023-04-05 12:00:00,107.71,107.81,107.23,107.28,19089.0,106.6164,106.7153,106.1412,106.1907,19089.0
2023-04-05 12:30:00,107.28,107.45,107.19,107.4,30222.0,106.1907,106.359,106.1016,106.3095,30222.0
2023-04-05 13:00:00,107.39,107.93,107.37,107.84,15967.0,106.2996,106.8341,106.2798,106.745,15967.0
2023-04-05 13:30:00,107.82,107.86,107.53,107.84,10946.0,106.7252,106.7648,106.4382,106.745,10946.0
2023-04-05 14:00:00,107.83,108.21,107.83,107.97,26678.0,106.7351,107.1113,106.7351,106.8737,26678.0
2023-04-05 14:30:00,107.94,108.11,107.86,107.94,8917.0,106.844,107.0123,106.7648,106.844,8917.0
2023-04-05 15:00:00,107.94,108.04,107.79,107.85,23984.0,106.844,106.943,106.6956,106.7549,23984.0
2023-04-05 15:30:00,107.87,107.96,107.56,107.65,129871.0,106.7747,106.8638,106.4679,106.557,129871.0
2023-04-06 09:30:00,107.83,107.86,106.86,107.49,28419.0,106.7351,106.7648,105.775,106.3986,28419.0
2023-04-06 10:00:00,107.33,107.8,107.2,107.32,12917.0,106.2402,106.7054,106.1115,106.2303,12917.0
2023-04-06 10:30:00,107.1,107.45,106.23,106.5,26036.0,106.0126,106.359,105.1514,105.4186,26036.0
2023-04-06 11:00:00,106.48,106.74,106.32,106.58,26110.0,105.3989,105.6562,105.2405,105.4978,26110.0
2023-04-06 11:30:00,106.53,106.92,106.5,106.81,20602.0,105.4483,105.8344,105.4186,105.7255,20602.0
2023-04-06 12:00:00,106.86,107.31,106.86,107.29,34080.0,105.775,106.2204,105.775,106.2006,34080.0
2023-04-06 12:30:00,107.42,107.82,107.4,107.43,11213.0,106.3293,106.7252,106.3095,106.3392,11213.0
2023-04-06 13:00:00,107.5,107.76,107.42,107.51,12094.0,106.4085,106.6659,106.3293,106.4184,12094.0
2023-04-06 13:30:00,107.54,107.57,107.28,107.29,11757.0,106.4481,106.4778,106.1907,106.2006,11757.0
2023-04-06 14:00:00,107.36,107.48,107.22,107.48,16090.0,106.2699,106.3887,106.1313,106.3887,16090.0
2023-04-06 14:30:00,107.47,107.68,107.38,107.41,15664.0,106.3788,106.5867,106.2897,106.3194,15664.0
2023-04-06 15:00:00,107.39,107.52,107.31,107.44,18803.0,106.2996,106.4283,106.2204,106.3491,18803.0
2023-04-06 15:30:00,107.47,108.13,107.46,108.11,79974.0,106.3788,107.0321,106.3689,107.0123,79974.0
2023-04-10 09:30:00,107.4,110.12,106.81,109.92,20543.0,106.3095,109.0019,105.7255,108.8039,20543.0
2023-04-10 10:00:00,109.66,109.71,109.14,109.35,9273.0,108.5466,108.5961,108.0318,108.2397,9273.0
2023-04-10 10:30:00,109.4,109.78,108.8,108.8,19955.0,108.2892,108.6653,107.6953,107.6953,19955.0
2023-04-10 11:00:00,108.82,109.03,108.68,108.79,12634.0,107.7151,107.923,107.5765,107.6854,12634.0
2023-04-10 11:30:00,108.81,108.98,108.44,108.51,15181.0,107.7052,107.8735,107.339,107.4082,15181.0
2023-04-10 12:00:00,108.45,108.92,108.24,108.92,31708.0,107.3488,107.8141,107.141,107.8141,31708.0
2023-04-10 12:30:00,109.0,109.19,108.8,108.97,12416.0,107.8933,108.0813,107.6953,107.8636,12416.0
2023-04-10 13:00:00,108.95,109.31,108.91,109.22,7598.0,107.8438,108.2001,107.8042,108.111,7598.0
2023-04-10 13:30:00,109.29,109.33,108.89,108.96,8641.0,108.1803,108.2199,107.7844,107.8537,8641.0
2023-04-10 14:00:00,108.92,109.27,108.91,109.16,6933.0,107.8141,108.1605,107.8042,108.0516,6933.0
2023-04-10 14:30:00,109.29,109.45,109.14,109.45,8922.0,108.1803,108.3387,108.0318,108.3387,8922.0
2023-04-10 15:00:00,109.45,109.49,108.96,109.06,19182.0,108.3387,108.3783,107.8537,107.9527,19182.0
2023-04-10 15:30:00,109.13,109.18,108.53,109.03,83520.0,108.0219,108.0714,107.428,107.923,83520.0
2023-04-11 09:30:00,109.48,109.65,108.76,109.4,37433.0,108.3684,108.5367,107.6557,108.2892,37433.0
2023-04-11 10:00:00,109.55,109.95,109.46,109.79,24369.0,108.4377,108.8336,108.3486,108.6752,24369.0
2023-04-11 10:30:00,109.79,110.1,109.44,109.97,16299.0,108.6752,108.9821,108.3288,108.8534,16299.0
2023-04-11 11:00:00,110.02,110.7,110.02,110.59,17578.0,108.9029,109.576,108.9029,109.4671,17578.0
2023-04-11 11:30:00,110.55,110.97,110.44,110.97,13146.0,109.4275,109.8433,109.3186,109.8433,13146.0
2023-04-11 12:00:00,110.99,111.28,110.99,111.15,12296.0,109.8631,110.1501,109.8631,110.0214,12296.0
2023-04-11 12:30:00,111.15,111.18,110.75,110.84,14583.0,110.0214,110.0511,109.6255,109.7146,14583.0
2023-04-11 13:00:00,110.87,110.92,110.58,110.7,14934.0,109.7443,109.7938,109.4572,109.576,14934.0
2023-04-11 13:30:00,110.72,111.18,110.62,111.17,16617.0,109.5958,110.0511,109.4968,110.0412,16617.0
2023-04-11 14:00:00,111.15,111.29,110.8,111.19,15957.0,110.0214,110.16,109.675,110.061,15957.0
2023-04-11 14:30:00,111.16,111.62,111.16,111.61,24931.0,110.0313,110.4867,110.0313,110.4768,24931.0
2023-04-11 15:00:00,111.61,111.82,111.37,111.73,36357.0,110.4768,110.6846,110.2392,110.5955,36357.0
2023-04-11 15:30:00,111.69,111.71,111.01,111.25,96512.0,110.556,110.5757,109.8829,110.1204,96512.0
2023-04-12 09:30:00,112.0,112.5,111.5,111.68,32448.0,110.8628,111.3577,110.3679,110.5461,32448.0
2023-04-12 10:00:00,111.67,112.08,111.17,111.46,43941.0,110.5362,110.942,110.0412,110.3283,43941.0
2023-04-12 10:30:00,111.57,111.58,110.57,110.64,27285.0,110.4372,110.4471,109.4473,109.5166,27285.0
2023-04-12 11:00:00,110.63,110.74,110.14,110.52,71353.0,109.5067,109.6156,109.0217,109.3978,71353.0
2023-04-12 11:30:00,110.56,111.11,110.25,111.11,16422.0,109.4374,109.9818,109.1306,109.9818,16422.0
2023-04-12 12:00:00,111.14,111.61,111.14,111.54,13567.0,110.0115,110.4768,110.0115,110.4075,13567.0
2023-04-12 12:30:00,111.54,111.57,110.92,111.07,21021.0,110.4075,110.4372,109.7938,109.9422,21021.0
2023-04-12 13:00:00,111.07,111.18,110.63,110.82,14310.0,109.9422,110.0511,109.5067,109.6948,14310.0
2023-04-12 13:30:00,110.88,110.91,110.34,110.59,12705.0,109.7542,109.7839,109.2197,109.4671,12705.0
2023-04-12 14:00:00,110.59,110.67,110.07,110.08,19238.0,109.4671,109.5463,108.9524,108.9623,19238.0
2023-04-12 14:30:00,110.05,110.05,109.5,109.51,19077.0,108.9326,108.9326,108.3882,108.3981,19077.0
2023-04-12 15:00:00,109.53,109.69,108.87,109.01,30046.0,108.4179,108.5763,107.7646,107.9032,30046.0
2023-04-12 15:30:00,109.02,109.44,108.92,109.35,109253.0,107.9131,108.3288,107.8141,108.2397,109253.0
2023-04-13 09:30:00,110.16,111.04,109.5,110.73,16994.0,109.0415,109.9126,108.3882,109.6057,16994.0
2023-04-13 10:00:00,110.64,110.68,109.79,110.02,32308.0,109.5166,109.5562,108.6752,108.9029,32308.0
2023-04-13 10:30:00,110.11,110.5,109.93,110.08,53664.0,108.992,109.378,108.8138,108.9623,53664.0
2023-04-13 11:00:00,110.08,110.46,110.05,110.35,31516.0,108.9623,109.3384,108.9326,109.2296,31516.0
2023-04-13 11:30:00,110.36,110.81,110.26,110.81,14847.0,109.2395,109.6849,109.1405,109.6849,14847.0
2023-04-13 12:00:00,110.86,111.05,110.81,110.94,15155.0,109.7344,109.9225,109.6849,109.8136,15155.0
2023-04-13 12:30:00,110.93,111.04,110.8,110.93,12078.0,109.8037,109.9126,109.675,109.8037,12078.0
2023-04-13 13:00:00,110.93,111.31,110.85,111.08,11365.0,109.8037,110.1798,109.7245,109.9521,11365.0
2023-04-13 13:30:00,111.13,111.9,111.08,111.89,25048.0,110.0016,110.7638,109.9521,110.7539,25048.0
2023-04-13 14:00:00,111.84,112.6,111.84,112.52,30300.0,110.7044,111.4567,110.7044,111.3775,30300.0
2023-04-13 14:30:00,112.52,112.57,112.27,112.55,19272.0,111.3775,111.427,111.1301,111.4072,19272.0
2023-04-13 15:00:00,112.53,112.55,111.84,111.84,49567.0,111.3874,111.4072,110.7044,110.7044,49567.0
2023-04-13 15:30:00,111.84,112.4,111.8,112.19,132238.0,110.7044,111.2587,110.6648,111.0509,132238.0
2023-04-14 09:30:00,112.18,113.19,111.86,112.95,46646.0,111.041,112.0407,110.7242,111.8032,46646.0
2023-04-14 10:00:00,113.0,113.42,112.61,113.05,42335.0,111.8527,112.2684,111.4666,111.9021,42335.0
2023-04-14 10:30:00,113.05,113.16,112.27,112.3,14952.0,111.9021,112.011,111.1301,111.1598,14952.0
2023-04-14 11:00:00,112.26,112.35,111.72,111.9,37165.0,111.1202,111.2093,110.5856,110.7638,37165.0
2023-04-14 11:30:00,111.88,111.99,111.64,111.77,23231.0,110.744,110.8529,110.5065,110.6351,23231.0
2023-04-14 12:00:00,111.77,111.78,111.36,111.53,29001.0,110.6351,110.645,110.2293,110.3976,29001.0
2023-04-14 12:30:00,111.48,111.55,111.08,111.21,19467.0,110.3481,110.4174,109.9521,110.0808,19467.0
2023-04-14 13:00:00,111.18,111.23,110.73,110.73,28184.0,110.0511,110.1006,109.6057,109.6057,28184.0
2023-04-14 13:30:00,110.66,111.38,110.61,111.26,18041.0,109.5364,110.2491,109.4869,110.1303,18041.0
2023-04-14 14:00:00,111.29,111.81,111.05,111.79,47244.0,110.16,110.6747,109.9225,110.6549,47244.0
2023-04-14 14:30:00,111.83,112.15,111.66,111.73,19673.0,110.6945,111.0113,110.5263,110.5955,19673.0
2023-04-14 15:00:00,111.73,111.85,111.27,111.49,85077.0,110.5955,110.7143,110.1402,110.358,85077.0
2023-04-14 15:30:00,111.56,112.14,111.55,111.97,109402.0,110.4273,111.0014,110.4174,110.8331,109402.0
2023-04-17 09:30:00,112.13,113.56,111.93,113.35,17859.0,110.9915,112.407,110.7935,112.1991,17859.0
2023-04-17 10:00:00,113.4,113.54,112.61,112.86,23056.0,112.2486,112.3872,111.4666,111.7141,23056.0
2023-04-17 10:30:00,112.89,113.14,112.48,113.01,26051.0,111.7438,111.9912,111.3379,111.8625,26051.0
2023-04-17 11:00:00,113.0,113.05,112.58,112.67,14740.0,111.8527,111.9021,111.4369,111.526,14740.0
2023-04-17 11:30:00,112.36,112.52,112.14,112.38,14022.0,111.2191,111.3775,111.0014,111.2389,14022.0
2023-04-17 12:00:00,112.38,112.55,112.32,112.55,13899.0,111.2389,111.4072,111.1796,111.4072,13899.0
2023-04-17 12:30:00,112.55,112.63,112.39,112.48,9259.0,111.4072,111.4864,111.2488,111.3379,9259.0
2023-04-17 13:00:00,112.46,112.91,112.44,112.71,15999.0,111.3181,111.7636,111.2983,111.5656,15999.0
2023-04-17 13:30:00,112.51,112.7,112.31,112.38,16155.0,111.3676,111.5557,111.1697,111.2389,16155.0
2023-04-17 14:00:00,112.38,113.0,112.38,113.0,16493.0,111.2389,111.8527,111.2389,111.8527,16493.0
2023-04-17 14:30:00,112.97,113.72,112.96,113.56,25113.0,111.823,112.5653,111.8131,112.407,25113.0
2023-04-17 15:00:00,113.56,113.88,113.56,113.87,24398.0,112.407,112.7237,112.407,112.7138,24398.0
2023-04-17 15:30:00,113.87,113.87,113.44,113.61,137577.0,112.7138,112.7138,112.2882,112.4565,137577.0
2023-04-18 09:30:00,114.47,115.58,114.38,115.27,70618.0,113.3077,114.4065,113.2186,114.0996,70618.0
2023-04-18 10:00:00,115.25,115.96,115.06,115.61,22133.0,114.0798,114.7826,113.8917,114.4361,22133.0
2023-04-18 10:30:00,115.58,116.37,115.37,116.27,46747.0,114.4065,115.1884,114.1986,115.0894,46747.0
2023-04-18 11:00:00,116.33,117.02,116.29,116.96,41777.0,115.1488,115.8318,115.1092,115.7724,41777.0
2023-04-18 11:30:00,117.0,117.06,116.38,116.76,36480.0,115.812,115.8714,115.1983,115.5745,36480.0
2023-04-18 12:00:00,116.83,117.11,116.74,117.09,34680.0,115.6438,115.9209,115.5547,115.9011,34680.0
2023-04-18 12:30:00,117.11,117.5,116.92,117.0,57291.0,115.9209,116.307,115.7328,115.812,57291.0
2023-04-18 13:00:00,116.95,117.02,116.74,116.79,25221.0,115.7625,115.8318,115.5547,115.6042,25221.0
2023-04-18 13:30:00,116.79,117.0,116.71,116.74,31301.0,115.6042,115.812,115.525,115.5547,31301.0
2023-04-18 14:00:00,116.75,117.04,116.74,116.79,24046.0,115.5646,115.8516,115.5547,115.6042,24046.0
2023-04-18 14:30:00,116.79,117.1,116.76,116.97,49422.0,115.6042,115.911,115.5745,115.7823,49422.0
2023-04-18 15:00:00,116.99,117.05,116.61,116.69,63786.0,115.8021,115.8615,115.426,115.5052,63786.0
2023-04-18 15:30:00,116.69,116.96,116.65,116.93,121072.0,115.5052,115.7724,115.4656,115.7427,121072.0
2023-04-19 09:30:00,116.25,116.96,115.92,116.09,18887.0,115.0697,115.7724,114.743,114.9113,18887.0
2023-04-19 10:00:00,116.09,116.48,115.9,116.11,67005.0,114.9113,115.2973,114.7232,114.9311,67005.0
2023-04-19 10:30:00,116.17,116.75,116.16,116.75,26425.0,114.9905,115.5646,114.9806,115.5646,26425.0
2023-04-19 11:00:00,116.71,116.77,116.18,116.56,24032.0,115.525,115.5844,115.0004,115.3765,24032.0
2023-04-19 11:30:00,116.56,116.71,116.35,116.44,13521.0,115.3765,115.525,115.1686,115.2577,13521.0
2023-04-19 12:00:00,116.47,116.65,116.15,116.65,10870.0,115.2874,115.4656,114.9707,115.4656,10870.0
2023-04-19 12:30:00,116.65,117.03,116.53,116.94,32213.0,115.4656,115.8417,115.3468,115.7526,32213.0
2023-04-19 13:00:00,116.94,117.05,116.58,116.74,44191.0,115.7526,115.8615,115.3963,115.5547,44191.0
2023-04-19 13:30:00,116.84,116.84,116.24,116.74,23252.0,115.6537,115.6537,115.0598,115.5547,23252.0
2023-04-19 14:00:00,116.75,117.02,116.74,116.96,21312.0,115.5646,115.8318,115.5547,115.7724,21312.0
2023-04-19 14:30:00,116.99,117.15,116.8,117.0,27280.0,115.8021,115.9605,115.6141,115.812,27280.0
2023-04-19 15:00:00,117.03,117.32,116.96,117.14,24577.0,115.8417,116.1288,115.7724,115.9506,24577.0
2023-04-19 15:30:00,117.11,117.14,116.76,116.79,98023.0,115.9209,115.9506,115.5745,115.6042,98023.0
2023-04-20 09:30:00,116.24,116.87,115.99,116.35,9529.0,115.0598,115.6834,114.8123,115.1686,9529.0
2023-04-20 10:00:00,116.45,117.01,116.4,116.97,13901.0,115.2676,115.8219,115.2181,115.7823,13901.0
2023-04-20 10:30:00,117.0,117.65,116.71,117.44,32210.0,115.812,116.4554,115.525,116.2476,32210.0
2023-04-20 11:00:00,117.5,117.59,116.74,116.74,17547.0,116.307,116.396,115.5547,115.5547,17547.0
2023-04-20 11:30:00,116.74,116.74,116.28,116.33,20295.0,115.5547,115.5547,115.0993,115.1488,20295.0
2023-04-20 12:00:00,116.29,117.15,116.25,117.07,13748.0,115.1092,115.9605,115.0697,115.8813,13748.0
2023-04-20 12:30:00,117.06,117.12,116.84,117.04,9076.0,115.8714,115.9308,115.6537,115.8516,9076.0
2023-04-20 13:00:00,117.05,117.29,117.03,117.03,11902.0,115.8615,116.0991,115.8417,115.8417,11902.0
2023-04-20 13:30:00,117.09,117.14,116.89,116.98,9958.0,115.9011,115.9506,115.7032,115.7922,9958.0
2023-04-20 14:00:00,117.01,117.16,116.92,116.95,24858.0,115.8219,115.9704,115.7328,115.7625,24858.0
2023-04-20 14:30:00,116.95,116.98,116.29,116.64,22252.0,115.7625,115.7922,115.1092,115.4557,22252.0
2023-04-20 15:00:00,116.68,116.75,116.14,116.28,42086.0,115.4953,115.5646,114.9608,115.0993,42086.0
2023-04-20 15:30:00,116.29,116.7,116.2,116.49,100620.0,115.1092,115.5151,115.0202,115.3072,100620.0
2023-04-21 09:30:00,116.69,116.98,115.83,116.08,7229.0,115.5052,115.7922,114.6539,114.9014,7229.0
2023-04-21 10:00:00,116.0,116.57,115.9,116.45,12421.0,114.8222,115.3864,114.7232,115.2676,12421.0
2023-04-21 10:30:00,116.47,116.68,115.72,115.96,58211.0,115.2874,115.4953,114.545,114.7826,58211.0
2023-04-21 11:00:00,115.91,116.25,115.91,116.16,6293.0,114.7331,115.0697,114.7331,114.9806,6293.0
2023-04-21 11:30:00,116.16,116.52,115.98,116.52,7634.0,114.9806,115.3369,114.8024,115.3369,7634.0
2023-04-21 12:00:00,116.62,116.73,116.39,116.45,7724.0,115.4359,115.5448,115.2082,115.2676,7724.0
2023-04-21 12:30:00,116.51,116.67,116.39,116.42,7986.0,115.327,115.4854,115.2082,115.2379,7986.0
2023-04-21 13:00:00,116.46,116.62,116.36,116.57,9828.0,115.2775,115.4359,115.1785,115.3864,9828.0
2023-04-21 13:30:00,116.69,117.24,116.6,117.24,7245.0,115.5052,116.0496,115.4161,116.0496,7245.0
2023-04-21 14:00:00,117.24,117.59,117.04,117.29,16919.0,116.0496,116.396,115.8516,116.0991,16919.0
2023-04-21 14:30:00,117.25,117.32,117.07,117.28,12368.0,116.0595,116.1288,115.8813,116.0892,12368.0
2023-04-21 15:00:00,117.32,117.41,117.18,117.35,11998.0,116.1288,116.2179,115.9902,116.1585,11998.0
2023-04-21 15:30:00,117.36,117.58,117.33,117.39,59018.0,116.1684,116.3861,116.1387,116.1981,59018.0
2023-04-24 09:30:00,117.32,117.76,116.92,117.6,20261.0,116.1288,116.5643,115.7328,116.4059,20261.0
2023-04-24 10:00:00,117.62,117.92,117.4,117.84,10268.0,116.4257,116.7227,116.208,116.6435,10268.0
2023-04-24 10:30:00,117.86,117.89,116.97,117.04,18538.0,116.6633,116.693,115.7823,115.8516,18538.0
2023-04-24 11:00:00,117.04,117.07,116.59,116.9,15197.0,115.8516,115.8813,115.4062,115.7131,15197.0
2023-04-24 11:30:00,116.96,117.2,116.82,117.19,12482.0,115.7724,116.01,115.6339,116.0001,12482.0
2023-04-24 12:00:00,117.14,117.41,117.09,117.34,9842.0,115.9506,116.2179,115.9011,116.1486,9842.0
2023-04-24 12:30:00,117.33,117.52,117.14,117.24,9892.0,116.1387,116.3268,115.9506,116.0496,9892.0
2023-04-24 13:00:00,117.24,117.27,117.0,117.15,7877.0,116.0496,116.0793,115.812,115.9605,7877.0
2023-04-24 13:30:00,117.16,117.35,116.93,117.35,13788.0,115.9704,116.1585,115.7427,116.1585,13788.0
2023-04-24 14:00:00,117.39,117.52,117.25,117.35,22699.0,116.1981,116.3268,116.0595,116.1585,22699.0
2023-04-24 14:30:00,117.29,117.65,117.22,117.55,8967.0,116.0991,116.4554,116.0298,116.3565,8967.0
2023-04-24 15:00:00,117.63,117.91,117.6,117.78,18987.0,116.4356,116.7128,116.4059,116.5841,18987.0
2023-04-24 15:30:00,117.81,117.9,117.51,117.86,65206.0,116.6138,116.7029,116.3169,116.6633,65206.0
2023-04-25 09:30:00,117.58,117.58,116.47,116.96,18837.0,116.3861,116.3861,115.2874,115.7724,18837.0
2023-04-25 10:00:00,117.11,117.3,116.38,116.67,28025.0,115.9209,116.109,115.1983,115.4854,28025.0
2023-04-25 10:30:00,116.73,116.82,116.45,116.82,11401.0,115.5448,115.6339,115.2676,115.6339,11401.0
2023-04-25 11:00:00,116.71,117.21,116.64,116.89,11270.0,115.525,116.0199,115.4557,115.7032,11270.0
2023-04-25 11:30:00,116.86,116.89,116.29,116.43,12313.0,115.6735,115.7032,115.1092,115.2478,12313.0
2023-04-25 12:00:00,116.34,116.99,116.33,116.94,7741.0,115.1587,115.8021,115.1488,115.7526,7741.0
2023-04-25 12:30:00,116.93,117.16,116.87,116.95,10806.0,115.7427,115.9704,115.6834,115.7625,10806.0
2023-04-25 13:00:00,116.95,117.02,116.02,116.44,9490.0,115.7625,115.8318,114.842,115.2577,9490.0
2023-04-25 13:30:00,116.4,116.56,116.39,116.41,7013.0,115.2181,115.3765,115.2082,115.228,7013.0
2023-04-25 14:00:00,116.45,116.55,116.38,116.55,10996.0,115.2676,115.3666,115.1983,115.3666,10996.0
2023-04-25 14:30:00,116.55,116.64,116.36,116.43,9541.0,115.3666,115.4557,115.1785,115.2478,9541.0
2023-04-25 15:00:00,116.43,116.71,116.4,116.54,22480.0,115.2478,115.525,115.2181,115.3567,22480.0
2023-04-25 15:30:00,116.5,116.52,115.55,115.58,82952.0,115.3171,115.3369,114.3768,114.4065,82952.0
2023-04-26 09:30:00,116.07,116.84,115.63,115.97,33319.0,114.8915,115.6537,114.4559,114.7925,33319.0
2023-04-26 10:00:00,115.87,115.87,114.21,114.23,38520.0,114.6935,114.6935,113.0504,113.0702,38520.0
2023-04-26 10:30:00,114.22,114.5,113.43,113.61,30043.0,113.0603,113.3374,112.2783,112.4565,30043.0
2023-04-26 11:00:00,113.6,113.7,112.98,112.98,30928.0,112.4466,112.5455,111.8329,111.8329,30928.0
2023-04-26 11:30:00,112.91,113.04,112.58,112.98,20006.0,111.7636,111.8922,111.4369,111.8329,20006.0
2023-04-26 12:00:00,113.03,113.26,112.16,112.18,19272.0,111.8823,112.11,111.0212,111.041,19272.0
2023-04-26 12:30:00,112.26,112.64,112.18,112.59,19118.0,111.1202,111.4963,111.041,111.4468,19118.0
2023-04-26 13:00:00,112.61,112.89,112.51,112.54,21822.0,111.4666,111.7438,111.3676,111.3973,21822.0
2023-04-26 13:30:00,112.55,112.62,111.41,111.48,48791.0,111.4072,111.4765,110.2788,110.3481,48791.0
2023-04-26 14:00:00,111.5,111.5,110.97,111.18,40287.0,110.3679,110.3679,109.8433,110.0511,40287.0
2023-04-26 14:30:00,111.18,111.3,110.77,111.0,40237.0,110.0511,110.1699,109.6453,109.873,40237.0
2023-04-26 15:00:00,110.93,111.34,110.82,110.95,31053.0,109.8037,110.2095,109.6948,109.8235,31053.0
2023-04-26 15:30:00,110.97,111.13,110.52,110.76,158950.0,109.8433,110.0016,109.3978,109.6354,158950.0
2023-04-27 09:30:00,110.66,110.72,109.82,110.63,28196.0,109.5364,109.5958,108.7049,109.5067,28196.0
2023-04-27 10:00:00,110.63,110.68,109.09,109.22,17782.0,109.5067,109.5562,107.9824,108.111,17782.0
2023-04-27 10:30:00,109.21,109.74,109.11,109.73,20806.0,108.1011,108.6258,108.0021,108.6159,20806.0
2023-04-27 11:00:00,109.71,110.77,109.63,110.62,34663.0,108.5961,109.6453,108.5169,109.4968,34663.0
2023-04-27 11:30:00,110.67,110.71,110.1,110.18,10942.0,109.5463,109.5859,108.9821,109.0613,10942.0
2023-04-27 12:00:00,110.19,110.25,109.93,109.98,10062.0,109.0712,109.1306,108.8138,108.8633,10062.0
2023-04-27 12:30:00,109.96,110.53,109.96,110.42,16528.0,108.8435,109.4077,108.8435,109.2988,16528.0
2023-04-27 13:00:00,110.5,110.86,110.33,110.77,18823.0,109.378,109.7344,109.2098,109.6453,18823.0
2023-04-27 13:30:00,110.81,111.52,110.74,111.25,26245.0,109.6849,110.3877,109.6156,110.1204,26245.0
2023-04-27 14:00:00,111.25,111.75,111.23,111.57,41901.0,110.1204,110.6153,110.1006,110.4372,41901.0
2023-04-27 14:30:00,111.57,112.22,111.51,112.09,38627.0,110.4372,111.0806,110.3778,110.9519,38627.0
2023-04-27 15:00:00,112.06,112.06,111.79,111.89,16063.0,110.9222,110.9222,110.6549,110.7539,16063.0
2023-04-27 15:30:00,111.91,111.99,111.28,111.36,69968.0,110.7737,110.8529,110.1501,110.2293,69968.0
2023-04-28 09:30:00,111.44,112.82,110.56,112.66,76446.0,110.3085,111.6745,109.4374,111.5161,76446.0
2023-04-28 10:00:00,112.67,114.4,112.39,113.72,81550.0,111.526,113.2384,111.2488,112.5653,81550.0
2023-04-28 10:30:00,113.77,114.12,113.23,113.24,56710.0,112.6148,112.9613,112.0803,112.0902,56710.0
2023-04-28 11:00:00,113.26,113.84,113.01,113.75,47178.0,112.11,112.6841,111.8625,112.595,47178.0
2023-04-28 11:30:00,113.75,114.02,113.6,113.8,42420.0,112.595,112.8623,112.4466,112.6445,42420.0
2023-04-28 12:00:00,113.8,113.95,113.57,113.63,32973.0,112.6445,112.793,112.4169,112.4763,32973.0
2023-04-28 12:30:00,113.66,114.08,113.62,113.86,43945.0,112.5059,112.9217,112.4664,112.7039,43945.0
2023-04-28 13:00:00,113.86,114.4,113.68,114.33,32538.0,112.7039,113.2384,112.5257,113.1691,32538.0
2023-04-28 13:30:00,114.33,114.33,113.91,113.98,38973.0,113.1691,113.1691,112.7534,112.8227,38973.0
2023-04-28 14:00:00,113.98,114.12,113.37,113.58,42065.0,112.8227,112.9613,112.2189,112.4268,42065.0
2023-04-28 14:30:00,113.65,114.27,113.6,114.27,45173.0,112.4961,113.1098,112.4466,113.1098,45173.0
2023-04-28 15:00:00,114.2,114.68,114.17,114.38,51988.0,113.0405,113.5156,113.0108,113.2186,51988.0
2023-04-28 15:30:00,114.39,114.44,113.88,114.3,255280.0,113.2285,113.278,112.7237,113.1395,255280.0
2023-05-01 09:30:00,113.87,116.52,113.67,116.33,34242.0,112.7138,115.3369,112.5158,115.1488,34242.0
2023-05-01 10:00:00,116.18,117.38,115.86,116.96,30165.0,115.0004,116.1882,114.6836,115.7724,30165.0
2023-05-01 10:30:00,116.97,117.67,116.9,117.27,22808.0,115.7823,116.4752,115.7131,116.0793,22808.0
2023-05-01 11:00:00,117.27,117.43,116.41,116.47,25581.0,116.0793,116.2377,115.228,115.2874,25581.0
2023-05-01 11:30:00,116.55,116.71,116.39,116.67,13178.0,115.3666,115.525,115.2082,115.4854,13178.0
2023-05-01 12:00:00,116.72,116.84,116.44,116.8,15191.0,115.5349,115.6537,115.2577,115.6141,15191.0
2023-05-01 12:30:00,116.79,117.0,116.54,116.98,12081.0,115.6042,115.812,115.3567,115.7922,12081.0
2023-05-01 13:00:00,116.92,116.98,116.54,116.55,12733.0,115.7328,115.7922,115.3567,115.3666,12733.0
2023-05-01 13:30:00,116.34,116.82,116.29,116.68,11864.0,115.1587,115.6339,115.1092,115.4953,11864.0
2023-05-01 14:00:00,116.61,116.72,116.28,116.44,24401.0,115.426,115.5349,115.0993,115.2577,24401.0
2023-05-01 14:30:00,116.46,116.5,116.14,116.34,28321.0,115.2775,115.3171,114.9608,115.1587,28321.0
2023-05-01 15:00:00,116.33,116.37,115.81,115.88,13463.0,115.1488,115.1884,114.6341,114.7034,13463.0
2023-05-01 15:30:00,115.88,116.1,115.45,115.45,110781.0,114.7034,114.9212,114.2778,114.2778,110781.0
2023-05-02 09:30:00,116.01,117.51,115.5,116.95,32411.0,114.8321,116.3169,114.3273,115.7625,32411.0
2023-05-02 10:00:00,117.05,117.05,115.58,115.87,33968.0,115.8615,115.8615,114.4065,114.6935,33968.0
2023-05-02 10:30:00,115.93,116.14,114.68,114.75,45449.0,114.7529,114.9608,113.5156,113.5849,45449.0
2023-05-02 11:00:00,114.75,115.65,114.67,115.53,50668.0,113.5849,114.4757,113.5057,114.357,50668.0
2023-05-02 11:30:00,115.48,116.8,115.39,116.8,22817.0,114.3075,115.6141,114.2184,115.6141,22817.0
2023-05-02 12:00:00,116.71,116.8,116.2,116.64,25008.0,115.525,115.6141,115.0202,115.4557,25008.0
2023-05-02 12:30:00,116.78,117.58,116.71,117.53,37097.0,115.5943,116.3861,115.525,116.3367,37097.0
2023-05-02 13:00:00,117.57,118.02,117.49,117.9,27899.0,116.3762,116.8217,116.2971,116.7029,27899.0
2023-05-02 13:30:00,117.95,118.6,117.87,118.52,34404.0,116.7524,117.3958,116.6732,117.3166,34404.0
2023-05-02 14:00:00,118.46,118.59,117.84,118.55,37020.0,117.2572,117.3859,116.6435,117.3463,37020.0
2023-05-02 14:30:00,118.53,119.04,118.41,118.98,50929.0,117.3265,117.8313,117.2077,117.7719,50929.0
2023-05-02 15:00:00,118.98,119.65,118.82,119.65,52428.0,117.7719,118.4351,117.6136,118.4351,52428.0
2023-05-02 15:30:00,119.61,119.64,118.76,118.99,168550.0,118.3955,118.4252,117.5542,117.7818,168550.0
2023-05-03 09:30:00,119.29,122.0,119.29,119.86,81738.0,118.0788,120.7613,118.0788,118.643,81738.0
2023-05-03 10:00:00,119.85,119.94,119.09,119.1,23020.0,118.6331,118.7222,117.8808,117.8907,23020.0
2023-05-03 10:30:00,119.12,119.82,119.12,119.68,26568.0,117.9105,118.6034,117.9105,118.4648,26568.0
2023-05-03 11:00:00,119.69,119.74,118.81,119.16,24183.0,118.4747,118.5242,117.6037,117.9501,24183.0
2023-05-03 11:30:00,119.17,119.51,118.75,119.39,51833.0,117.96,118.2966,117.5443,118.1778,51833.0
2023-05-03 12:00:00,119.5,119.95,119.18,119.95,22375.0,118.2867,118.7321,117.9699,118.7321,22375.0
2023-05-03 12:30:00,119.96,120.17,119.68,120.14,40704.0,118.742,118.9498,118.4648,118.9202,40704.0
2023-05-03 13:00:00,120.21,120.47,120.02,120.47,41652.0,118.9894,119.2468,118.8014,119.2468,41652.0
2023-05-03 13:30:00,120.47,120.82,120.01,120.01,34311.0,119.2468,119.5933,118.7915,118.7915,34311.0
2023-05-03 14:00:00,119.98,120.87,119.41,120.45,39400.0,118.7618,119.6427,118.1976,119.227,39400.0
2023-05-03 14:30:00,120.44,121.02,119.62,120.75,45626.0,119.2171,119.7912,118.4054,119.524,45626.0
2023-05-03 15:00:00,120.8,120.92,119.02,119.31,42059.0,119.5735,119.6922,117.8115,118.0986,42059.0
2023-05-03 15:30:00,119.27,119.53,118.21,118.21,143046.0,118.059,118.3163,117.0098,117.0098,143046.0
2023-05-04 09:30:00,115.75,117.33,113.02,116.09,78342.0,114.5747,116.1387,111.8724,114.9113,78342.0
2023-05-04 10:00:00,115.81,116.02,114.19,114.87,59108.0,114.6341,114.842,113.0306,113.7037,59108.0
2023-05-04 10:30:00,114.78,115.44,114.6,115.01,55695.0,113.6146,114.2679,113.4364,113.8422,55695.0
2023-05-04 11:00:00,115.01,115.6,114.63,115.51,56065.0,113.8422,114.4263,113.4661,114.3372,56065.0
2023-05-04 11:30:00,115.51,116.04,115.29,115.9,56651.0,114.3372,114.8618,114.1194,114.7232,56651.0
2023-05-04 12:00:00,115.85,116.54,115.64,116.5,23507.0,114.6737,115.3567,114.4658,115.3171,23507.0
2023-05-04 12:30:00,116.51,117.52,116.27,117.51,28046.0,115.327,116.3268,115.0894,116.3169,28046.0
2023-05-04 13:00:00,117.55,117.69,116.95,117.64,30582.0,116.3565,116.495,115.7625,116.4455,30582.0
2023-05-04 13:30:00,117.71,117.77,116.22,116.3,39923.0,116.5148,116.5742,115.04,115.1191,39923.0
2023-05-04 14:00:00,116.4,116.41,115.49,115.49,45687.0,115.2181,115.228,114.3174,114.3174,45687.0
2023-05-04 14:30:00,115.34,115.92,115.24,115.85,32400.0,114.1689,114.743,114.0699,114.6737,32400.0
2023-05-04 15:00:00,115.85,116.34,115.52,116.04,34479.0,114.6737,115.1587,114.3471,114.8618,34479.0
2023-05-04 15:30:00,116.06,116.51,115.9,116.15,175585.0,114.8816,115.327,114.7232,114.9707,175585.0
2023-05-05 09:30:00,118.39,118.55,115.52,116.37,69823.0,117.1879,117.3463,114.3471,115.1884,69823.0
2023-05-05 10:00:00,116.31,116.31,115.09,115.4,27364.0,115.129,115.129,113.9214,114.2283,27364.0
2023-05-05 10:30:00,115.45,115.53,114.8,114.8,31841.0,114.2778,114.357,113.6344,113.6344,31841.0
2023-05-05 11:00:00,114.91,115.92,114.78,115.65,39824.0,113.7433,114.743,113.6146,114.4757,39824.0
2023-05-05 11:30:00,115.68,115.73,114.76,114.77,24529.0,114.5054,114.5549,113.5948,113.6047,24529.0
2023-05-05 12:00:00,114.73,115.28,114.73,115.08,23932.0,113.5651,114.1095,113.5651,113.9115,23932.0
2023-05-05 12:30:00,115.07,115.27,114.92,115.22,15527.0,113.9016,114.0996,113.7532,114.0501,15527.0
2023-05-05 13:00:00,115.25,115.48,115.25,115.33,17254.0,114.0798,114.3075,114.0798,114.159,17254.0
2023-05-05 13:30:00,115.34,115.92,115.13,115.89,21983.0,114.1689,114.743,113.961,114.7133,21983.0
2023-05-05 14:00:00,115.89,115.95,115.45,115.73,24853.0,114.7133,114.7727,114.2778,114.5549,24853.0
2023-05-05 14:30:00,115.75,116.57,115.75,116.57,32192.0,114.5747,115.3864,114.5747,115.3864,32192.0
2023-05-05 15:00:00,116.57,116.7,116.15,116.2,32125.0,115.3864,115.5151,114.9707,115.0202,32125.0
2023-05-05 15:30:00,116.2,116.52,116.02,116.46,120354.0,115.0202,115.3369,114.842,115.2775,120354.0
2023-05-08 09:30:00,116.93,118.32,116.54,116.8,13873.0,115.7427,117.1186,115.3567,115.6141,13873.0
2023-05-08 10:00:00,116.96,117.13,115.91,116.36,14880.0,115.7724,115.9407,114.7331,115.1785,14880.0
2023-05-08 10:30:00,116.43,116.59,116.15,116.5,9391.0,115.2478,115.4062,114.9707,115.3171,9391.0
2023-05-08 11:00:00,116.6,116.84,116.4,116.8,24136.0,115.4161,115.6537,115.2181,115.6141,24136.0
2023-05-08 11:30:00,116.8,117.03,116.65,116.68,29248.0,115.6141,115.8417,115.4656,115.4953,29248.0
2023-05-08 12:00:00,116.83,117.16,116.55,117.01,55825.0,115.6438,115.9704,115.3666,115.8219,55825.0
2023-05-08 12:30:00,117.06,117.44,117.03,117.26,31079.0,115.8714,116.2476,115.8417,116.0694,31079.0
2023-05-08 13:00:00,117.27,117.32,116.85,116.91,11870.0,116.0793,116.1288,115.6636,115.723,11870.0
2023-05-08 13:30:00,116.97,117.54,116.95,117.37,45969.0,115.7823,116.3466,115.7625,116.1783,45969.0
2023-05-08 14:00:00,117.41,117.9,116.99,117.9,92342.0,116.2179,116.7029,115.8021,116.7029,92342.0
2023-05-08 14:30:00,118.0,118.24,117.58,117.65,21830.0,116.8019,117.0394,116.3861,116.4554,21830.0
2023-05-08 15:00:00,117.65,117.87,117.48,117.77,21495.0,116.4554,116.6732,116.2872,116.5742,21495.0
2023-05-08 15:30:00,117.82,118.31,117.74,117.78,88212.0,116.6237,117.1087,116.5445,116.5841,88212.0
2023-05-09 09:30:00,117.78,119.1,117.52,118.13,58612.0,116.5841,117.8907,116.3268,116.9306,58612.0
2023-05-09 10:00:00,118.17,119.44,117.9,119.41,16390.0,116.9702,118.2273,116.7029,118.1976,16390.0
2023-05-09 10:30:00,119.5,120.1,119.25,119.36,30417.0,118.2867,118.8806,118.0392,118.1481,30417.0
2023-05-09 11:00:00,119.41,119.55,119.16,119.28,13181.0,118.1976,118.3361,117.9501,118.0689,13181.0
2023-05-09 11:30:00,119.34,119.7,119.34,119.58,10721.0,118.1283,118.4846,118.1283,118.3658,10721.0
2023-05-09 12:00:00,119.62,120.08,119.61,119.91,13795.0,118.4054,118.8608,118.3955,118.6925,13795.0
2023-05-09 12:30:00,120.02,120.02,119.24,119.7,7018.0,118.8014,118.8014,118.0293,118.4846,7018.0
2023-05-09 13:00:00,119.75,119.96,119.47,119.91,9956.0,118.5341,118.742,118.257,118.6925,9956.0
2023-05-09 13:30:00,119.96,120.11,119.62,119.84,10675.0,118.742,118.8905,118.4054,118.6232,10675.0
2023-05-09 14:00:00,119.87,119.94,119.38,119.38,15642.0,118.6529,118.7222,118.1679,118.1679,15642.0
2023-05-09 14:30:00,119.39,119.62,119.11,119.29,13932.0,118.1778,118.4054,117.9006,118.0788,13932.0
2023-05-09 15:00:00,119.32,119.51,119.16,119.4,22254.0,118.1085,118.2966,117.9501,118.1877,22254.0
2023-05-09 15:30:00,119.4,119.59,119.05,119.05,105124.0,118.1877,118.3757,117.8412,117.8412,105124.0
2023-05-10 09:30:00,119.9,119.9,116.58,116.69,63817.0,118.6826,118.6826,115.3963,115.5052,63817.0
2023-05-10 10:00:00,116.58,117.11,115.25,115.55,37738.0,115.3963,115.9209,114.0798,114.3768,37738.0
2023-05-10 10:30:00,115.75,115.99,113.41,113.5,60153.0,114.5747,114.8123,112.2585,112.3476,60153.0
2023-05-10 11:00:00,113.38,114.02,113.08,113.96,72910.0,112.2288,112.8623,111.9318,112.8029,72910.0
2023-05-10 11:30:00,113.99,114.69,113.68,114.45,71516.0,112.8326,113.5255,112.5257,113.2879,71516.0
2023-05-10 12:00:00,114.45,114.67,113.99,114.38,34688.0,113.2879,113.5057,112.8326,113.2186,34688.0
2023-05-10 12:30:00,114.43,114.47,114.0,114.23,26405.0,113.2681,113.3077,112.8425,113.0702,26405.0
2023-05-10 13:00:00,114.17,114.3,113.69,113.96,26376.0,113.0108,113.1395,112.5356,112.8029,26376.0
2023-05-10 13:30:00,114.06,114.21,113.66,114.1,21665.0,112.9019,113.0504,112.5059,112.9415,21665.0
2023-05-10 14:00:00,114.11,114.93,114.11,114.46,30118.0,112.9514,113.7631,112.9514,113.2978,30118.0
2023-05-10 14:30:00,114.45,114.7,114.3,114.45,34261.0,113.2879,113.5354,113.1395,113.2879,34261.0
2023-05-10 15:00:00,114.45,115.26,114.34,115.03,39735.0,113.2879,114.0897,113.179,113.862,39735.0
2023-05-10 15:30:00,114.99,115.52,114.49,114.49,127952.0,113.8224,114.3471,113.3275,113.3275,127952.0
2023-05-11 09:30:00,114.5,115.41,113.47,113.73,81353.0,113.3374,114.2382,112.3179,112.5752,81353.0
2023-05-11 10:00:00,113.71,114.01,112.83,113.28,50037.0,112.5554,112.8524,111.6844,112.1298,50037.0
2023-05-11 10:30:00,113.34,114.49,113.34,113.71,32347.0,112.1892,113.3275,112.1892,112.5554,32347.0
2023-05-11 11:00:00,113.69,113.97,112.53,112.74,46271.0,112.5356,112.8128,111.3874,111.5953,46271.0
2023-05-11 11:30:00,112.79,113.33,112.69,113.01,40987.0,111.6448,112.1793,111.5458,111.8625,40987.0
2023-05-11 12:00:00,113.05,113.7,112.87,113.54,27629.0,111.9021,112.5455,111.724,112.3872,27629.0
2023-05-11 12:30:00,113.55,113.99,113.38,113.87,21587.0,112.3971,112.8326,112.2288,112.7138,21587.0
2023-05-11 13:00:00,113.82,113.83,113.15,113.37,39808.0,112.6643,112.6742,112.0011,112.2189,39808.0
2023-05-11 13:30:00,113.37,113.45,113.2,113.41,34871.0,112.2189,112.2981,112.0506,112.2585,34871.0
2023-05-11 14:00:00,113.41,113.44,112.95,113.07,17119.0,112.2585,112.2882,111.8032,111.9219,17119.0
2023-05-11 14:30:00,113.12,113.47,112.91,113.07,34943.0,111.9714,112.3179,111.7636,111.9219,34943.0
2023-05-11 15:00:00,113.06,113.21,112.63,112.9,48025.0,111.912,112.0605,111.4864,111.7537,48025.0
2023-05-11 15:30:00,112.9,112.94,112.19,112.52,147804.0,111.7537,111.7933,111.0509,111.3775,147804.0
2023-05-12 09:30:00,112.52,114.85,112.51,114.39,87261.0,111.3775,113.6839,111.3676,113.2285,87261.0
2023-05-12 10:00:00,114.29,114.53,113.86,114.0,118303.0,113.1296,113.3671,112.7039,112.8425,118303.0
2023-05-12 10:30:00,114.0,114.24,113.05,113.77,62895.0,112.8425,113.0801,111.9021,112.6148,62895.0
2023-05-12 11:00:00,113.81,113.95,113.03,113.1,29920.0,112.6544,112.793,111.8823,111.9516,29920.0
2023-05-12 11:30:00,113.03,113.13,112.58,112.96,18267.0,111.8823,111.9813,111.4369,111.8131,18267.0
2023-05-12 12:00:00,112.92,113.29,112.92,113.07,48105.0,111.7735,112.1397,111.7735,111.9219,48105.0
2023-05-12 12:30:00,113.1,113.61,113.0,113.54,25072.0,111.9516,112.4565,111.8527,112.3872,25072.0
2023-05-12 13:00:00,113.47,114.43,113.3,114.38,24808.0,112.3179,113.2681,112.1496,113.2186,24808.0
2023-05-12 13:30:00,114.33,114.52,113.54,113.89,30847.0,113.1691,113.3572,112.3872,112.7336,30847.0
2023-05-12 14:00:00,113.87,114.02,113.79,113.87,52965.0,112.7138,112.8623,112.6346,112.7138,52965.0
2023-05-12 14:30:00,113.86,114.02,113.47,113.66,29043.0,112.7039,112.8623,112.3179,112.5059,29043.0
2023-05-12 15:00:00,113.69,113.74,113.2,113.33,41948.0,112.5356,112.5851,112.0506,112.1793,41948.0
2023-05-12 15:30:00,113.4,113.59,113.03,113.55,159302.0,112.2486,112.4367,111.8823,112.3971,159302.0
2023-05-15 09:30:00,114.05,114.88,112.25,113.54,34880.0,112.892,113.7136,111.1103,112.3872,34880.0
2023-05-15 10:00:00,113.35,114.08,112.99,113.87,19334.0,112.1991,112.9217,111.8428,112.7138,19334.0
2023-05-15 10:30:00,113.85,114.59,113.85,114.44,30346.0,112.694,113.4265,112.694,113.278,30346.0
2023-05-15 11:00:00,114.44,115.13,114.34,115.09,29901.0,113.278,113.961,113.179,113.9214,29901.0
2023-05-15 11:30:00,115.07,115.53,114.33,114.38,53178.0,113.9016,114.357,113.1691,113.2186,53178.0
2023-05-15 12:00:00,114.33,114.35,113.71,113.92,16605.0,113.1691,113.1889,112.5554,112.7633,16605.0
2023-05-15 12:30:00,113.96,114.16,113.78,114.09,15790.0,112.8029,113.0009,112.6247,112.9316,15790.0
2023-05-15 13:00:00,114.13,114.38,113.83,113.84,24153.0,112.9712,113.2186,112.6742,112.6841,24153.0
2023-05-15 13:30:00,113.85,113.93,113.58,113.79,13786.0,112.694,112.7732,112.4268,112.6346,13786.0
2023-05-15 14:00:00,113.83,114.0,113.71,113.8,19218.0,112.6742,112.8425,112.5554,112.6445,19218.0
2023-05-15 14:30:00,113.89,114.01,113.78,113.91,22556.0,112.7336,112.8524,112.6247,112.7534,22556.0
2023-05-15 15:00:00,113.89,114.17,113.82,114.14,19496.0,112.7336,113.0108,112.6643,112.9811,19496.0
2023-05-15 15:30:00,114.15,114.21,113.43,113.9,124256.0,112.991,113.0504,112.2783,112.7435,124256.0
2023-05-16 09:30:00,113.65,113.81,112.46,112.66,24851.0,112.4961,112.6544,111.3181,111.5161,24851.0
2023-05-16 10:00:00,112.75,112.85,111.93,112.23,31598.0,111.6052,111.7042,110.7935,111.0905,31598.0
2023-05-16 10:30:00,112.25,113.12,111.99,112.93,27883.0,111.1103,111.9714,110.8529,111.7834,27883.0
2023-05-16 11:00:00,112.89,113.2,112.67,112.8,21324.0,111.7438,112.0506,111.526,111.6547,21324.0
2023-05-16 11:30:00,112.91,113.3,112.74,113.24,19743.0,111.7636,112.1496,111.5953,112.0902,19743.0
2023-05-16 12:00:00,113.3,113.4,113.05,113.25,15442.0,112.1496,112.2486,111.9021,112.1001,15442.0
2023-05-16 12:30:00,113.23,113.54,113.19,113.4,16857.0,112.0803,112.3872,112.0407,112.2486,16857.0
2023-05-16 13:00:00,113.47,113.49,112.97,113.0,16507.0,112.3179,112.3377,111.823,111.8527,16507.0
2023-05-16 13:30:00,112.93,113.33,112.9,113.05,26898.0,111.7834,112.1793,111.7537,111.9021,26898.0
2023-05-16 14:00:00,113.08,113.3,112.98,113.1,26375.0,111.9318,112.1496,111.8329,111.9516,26375.0
2023-05-16 14:30:00,113.08,113.19,112.59,112.75,26848.0,111.9318,112.0407,111.4468,111.6052,26848.0
2023-05-16 15:00:00,112.72,112.85,112.54,112.72,31151.0,111.5755,111.7042,111.3973,111.5755,31151.0
2023-05-16 15:30:00,112.69,112.71,111.98,112.19,99706.0,111.5458,111.5656,110.843,111.0509,99706.0
2023-05-17 09:30:00,112.45,113.27,112.07,112.73,28562.0,111.3082,112.1199,110.9321,111.5854,28562.0
2023-05-17 10:00:00,112.64,113.63,112.59,113.62,14197.0,111.4963,112.4763,111.4468,112.4664,14197.0
2023-05-17 10:30:00,113.58,113.77,113.29,113.41,24318.0,112.4268,112.6148,112.1397,112.2585,24318.0
2023-05-17 11:00:00,113.49,114.43,113.49,114.43,30639.0,112.3377,113.2681,112.3377,113.2681,30639.0
2023-05-17 11:30:00,114.48,114.92,114.39,114.44,21095.0,113.3176,113.7532,113.2285,113.278,21095.0
2023-05-17 12:00:00,114.43,114.45,113.87,113.91,11391.0,113.2681,113.2879,112.7138,112.7534,11391.0
2023-05-17 12:30:00,113.9,114.38,113.86,114.12,17759.0,112.7435,113.2186,112.7039,112.9613,17759.0
2023-05-17 13:00:00,114.17,114.37,113.93,114.13,19411.0,113.0108,113.2087,112.7732,112.9712,19411.0
2023-05-17 13:30:00,114.18,114.67,114.15,114.41,23361.0,113.0207,113.5057,112.991,113.2483,23361.0
2023-05-17 14:00:00,114.37,114.39,113.83,113.84,21548.0,113.2087,113.2285,112.6742,112.6841,21548.0
2023-05-17 14:30:00,113.91,113.92,113.24,113.36,18553.0,112.7534,112.7633,112.0902,112.209,18553.0
2023-05-17 15:00:00,113.38,113.62,112.82,112.87,33302.0,112.2288,112.4664,111.6745,111.724,33302.0
2023-05-17 15:30:00,112.9,112.95,112.41,112.64,121418.0,111.7537,111.8032,111.2686,111.4963,121418.0
2023-05-18 09:30:00,112.37,113.26,112.02,112.62,33380.0,111.229,112.11,110.8826,111.4765,33380.0
2023-05-18 10:00:00,112.59,114.48,112.56,114.41,28001.0,111.4468,113.3176,111.4171,113.2483,28001.0
2023-05-18 10:30:00,114.46,115.19,114.45,115.14,55768.0,113.2978,114.0204,113.2879,113.9709,55768.0
2023-05-18 11:00:00,115.27,116.2,115.19,116.2,50604.0,114.0996,115.0202,114.0204,115.0202,50604.0
2023-05-18 11:30:00,116.2,117.05,116.03,116.18,49364.0,115.0202,115.8615,114.8519,115.0004,49364.0
2023-05-18 12:00:00,116.17,116.25,115.29,115.35,35036.0,114.9905,115.0697,114.1194,114.1788,35036.0
2023-05-18 12:30:00,115.43,115.47,114.48,114.53,18022.0,114.258,114.2976,113.3176,113.3671,18022.0
2023-05-18 13:00:00,114.63,114.81,114.07,114.51,23771.0,113.4661,113.6443,112.9118,113.3473,23771.0
2023-05-18 13:30:00,114.48,114.7,114.16,114.28,11682.0,113.3176,113.5354,113.0009,113.1197,11682.0
2023-05-18 14:00:00,114.32,114.51,113.75,113.75,24905.0,113.1592,113.3473,112.595,112.595,24905.0
2023-05-18 14:30:00,113.75,114.39,113.75,114.3,16183.0,112.595,113.2285,112.595,113.1395,16183.0
2023-05-18 15:00:00,114.35,114.99,114.25,114.98,16007.0,113.1889,113.8224,113.09,113.8125,16007.0
2023-05-18 15:30:00,115.06,115.18,114.8,115.13,71031.0,113.8917,114.0105,113.6344,113.961,71031.0
2023-05-19 09:30:00,115.16,115.53,113.93,114.15,20553.0,113.9907,114.357,112.7732,112.991,20553.0
2023-05-19 10:00:00,114.37,114.39,113.8,114.36,19634.0,113.2087,113.2285,112.6445,113.1988,19634.0
2023-05-19 10:30:00,114.26,114.55,114.01,114.44,18639.0,113.0999,113.3869,112.8524,113.278,18639.0
2023-05-19 11:00:00,114.51,114.73,114.28,114.36,25728.0,113.3473,113.5651,113.1197,113.1988,25728.0
2023-05-19 11:30:00,114.36,114.39,113.65,113.92,18395.0,113.1988,113.2285,112.4961,112.7633,18395.0
2023-05-19 12:00:00,113.94,114.24,113.84,114.12,10193.0,112.7831,113.0801,112.6841,112.9613,10193.0
2023-05-19 12:30:00,114.02,114.21,113.73,114.03,13760.0,112.8623,113.0504,112.5752,112.8722,13760.0
2023-05-19 13:00:00,114.03,114.05,113.76,113.79,9255.0,112.8722,112.892,112.6049,112.6346,9255.0
2023-05-19 13:30:00,113.74,113.75,113.47,113.63,9474.0,112.5851,112.595,112.3179,112.4763,9474.0
2023-05-19 14:00:00,113.56,113.65,112.89,112.89,13286.0,112.407,112.4961,111.7438,111.7438,13286.0
2023-05-19 14:30:00,112.86,113.58,112.81,113.58,14881.0,111.7141,112.4268,111.6646,112.4268,14881.0
2023-05-19 15:00:00,113.59,113.74,113.45,113.63,19002.0,112.4367,112.5851,112.2981,112.4763,19002.0
2023-05-19 15:30:00,113.67,113.99,113.51,113.59,82226.0,112.5158,112.8326,112.3575,112.4367,82226.0
2023-05-22 09:30:00,112.64,113.61,111.85,111.85,38601.0,111.4963,112.4565,110.7143,110.7143,38601.0
2023-05-22 10:00:00,111.86,112.46,110.98,111.59,45356.0,110.7242,111.3181,109.8532,110.457,45356.0
2023-05-22 10:30:00,111.75,111.93,111.03,111.39,23503.0,110.6153,110.7935,109.9027,110.259,23503.0
2023-05-22 11:00:00,111.39,111.87,111.38,111.87,18785.0,110.259,110.7341,110.2491,110.7341,18785.0
2023-05-22 11:30:00,111.92,112.19,111.42,111.5,21375.0,110.7836,111.0509,110.2887,110.3679,21375.0
2023-05-22 12:00:00,111.56,111.94,111.56,111.79,11611.0,110.4273,110.8034,110.4273,110.6549,11611.0
2023-05-22 12:30:00,111.83,112.15,111.7,111.8,16662.0,110.6945,111.0113,110.5659,110.6648,16662.0
2023-05-22 13:00:00,111.82,112.32,111.74,112.16,20760.0,110.6846,111.1796,110.6054,111.0212,20760.0
2023-05-22 13:30:00,112.19,112.29,111.97,112.26,13249.0,111.0509,111.1499,110.8331,111.1202,13249.0
2023-05-22 14:00:00,112.26,112.33,111.96,112.12,13068.0,111.1202,111.1895,110.8232,110.9816,13068.0
2023-05-22 14:30:00,112.11,112.26,112.03,112.18,13239.0,110.9717,111.1202,110.8925,111.041,13239.0
2023-05-22 15:00:00,112.18,112.37,111.73,111.73,24426.0,111.041,111.229,110.5955,110.5955,24426.0
2023-05-22 15:30:00,111.78,111.78,111.07,111.16,130065.0,110.645,110.645,109.9422,110.0313,130065.0
2023-05-23 09:30:00,111.26,111.32,108.68,109.68,61510.0,110.1303,110.1897,107.5765,108.5664,61510.0
2023-05-23 10:00:00,109.76,109.96,108.81,109.5,48022.0,108.6455,108.8435,107.7052,108.3882,48022.0
2023-05-23 10:30:00,109.42,110.09,109.04,109.57,46501.0,108.309,108.9722,107.9329,108.4575,46501.0
2023-05-23 11:00:00,109.49,109.55,108.92,109.16,33894.0,108.3783,108.4377,107.8141,108.0516,33894.0
2023-05-23 11:30:00,109.02,109.04,108.23,109.03,32396.0,107.9131,107.9329,107.1311,107.923,32396.0
2023-05-23 12:00:00,109.11,109.18,108.78,108.81,21733.0,108.0021,108.0714,107.6755,107.7052,21733.0
2023-05-23 12:30:00,108.87,108.91,108.22,108.58,61532.0,107.7646,107.8042,107.1212,107.4775,61532.0
2023-05-23 13:00:00,108.53,108.96,108.36,108.63,25535.0,107.428,107.8537,107.2598,107.527,25535.0
2023-05-23 13:30:00,108.53,109.23,108.45,108.5,53349.0,107.428,108.1209,107.3488,107.3983,53349.0
2023-05-23 14:00:00,108.5,109.59,108.43,108.53,79160.0,107.3983,108.4773,107.3291,107.428,79160.0
2023-05-23 14:30:00,108.52,109.18,108.42,109.18,33995.0,107.4181,108.0714,107.3192,108.0714,33995.0
2023-05-23 15:00:00,109.19,109.27,108.8,109.11,30344.0,108.0813,108.1605,107.6953,108.0021,30344.0
2023-05-23 15:30:00,109.09,109.21,108.87,108.88,185412.0,107.9824,108.1011,107.7646,107.7745,185412.0
2023-05-24 09:30:00,107.77,108.15,107.18,107.5,30206.0,106.6758,107.0519,106.0917,106.4085,30206.0
2023-05-24 10:00:00,107.52,107.63,106.84,107.21,25298.0,106.4283,106.5372,105.7552,106.1214,25298.0
2023-05-24 10:30:00,107.26,108.07,107.17,107.83,25997.0,106.1709,106.9727,106.0818,106.7351,25997.0
2023-05-24 11:00:00,107.83,108.23,107.47,108.02,30192.0,106.7351,107.1311,106.3788,106.9232,30192.0
2023-05-24 11:30:00,108.03,108.4,107.86,108.02,46977.0,106.9331,107.2994,106.7648,106.9232,46977.0
2023-05-24 12:00:00,108.09,108.18,107.88,108.01,14212.0,106.9925,107.0816,106.7846,106.9133,14212.0
2023-05-24 12:30:00,108.0,108.64,108.0,108.46,25398.0,106.9034,107.5369,106.9034,107.3587,25398.0
2023-05-24 13:00:00,108.44,108.51,108.13,108.31,39916.0,107.339,107.4082,107.0321,107.2103,39916.0
2023-05-24 13:30:00,108.31,108.66,108.3,108.51,37752.0,107.2103,107.5567,107.2004,107.4082,37752.0
2023-05-24 14:00:00,108.51,108.57,107.99,108.05,34363.0,107.4082,107.4676,106.8935,106.9529,34363.0
2023-05-24 14:30:00,108.05,108.41,108.0,108.37,28590.0,106.9529,107.3093,106.9034,107.2697,28590.0
2023-05-24 15:00:00,108.34,109.1,108.28,109.04,51468.0,107.24,107.9922,107.1806,107.9329,51468.0
2023-05-24 15:30:00,109.07,109.26,108.55,108.75,126071.0,107.9626,108.1506,107.4478,107.6458,126071.0
2023-05-25 09:30:00,109.29,110.29,108.76,110.29,33515.0,108.1803,109.1702,107.6557,109.1702,33515.0
2023-05-25 10:00:00,110.21,110.59,109.66,109.75,25380.0,109.091,109.4671,108.5466,108.6356,25380.0
2023-05-25 10:30:00,109.82,109.93,109.25,109.88,26022.0,108.7049,108.8138,108.1407,108.7643,26022.0
2023-05-25 11:00:00,109.96,110.0,109.06,109.07,29549.0,108.8435,108.8831,107.9527,107.9626,29549.0
2023-05-25 11:30:00,109.08,109.44,108.98,109.21,21390.0,107.9725,108.3288,107.8735,108.1011,21390.0
2023-05-25 12:00:00,109.2,109.59,109.16,109.48,20673.0,108.0912,108.4773,108.0516,108.3684,20673.0
2023-05-25 12:30:00,109.45,109.87,109.25,109.67,20884.0,108.3387,108.7544,108.1407,108.5565,20884.0
2023-05-25 13:00:00,109.72,109.89,109.53,109.82,20077.0,108.606,108.7742,108.4179,108.7049,20077.0
2023-05-25 13:30:00,109.81,110.07,109.68,109.72,22243.0,108.695,108.9524,108.5664,108.606,22243.0
2023-05-25 14:00:00,109.75,110.16,109.71,109.99,32496.0,108.6356,109.0415,108.5961,108.8732,32496.0
2023-05-25 14:30:00,109.98,109.98,109.5,109.56,30434.0,108.8633,108.8633,108.3882,108.4476,30434.0
2023-05-25 15:00:00,109.58,109.99,109.57,109.83,44426.0,108.4674,108.8732,108.4575,108.7148,44426.0
2023-05-25 15:30:00,109.86,110.05,109.47,109.66,111167.0,108.7445,108.9326,108.3585,108.5466,111167.0
2023-05-26 09:30:00,110.04,111.24,109.69,111.17,21564.0,109.0709,110.2604,108.724,110.191,21564.0
2023-05-26 10:00:00,111.12,111.79,110.88,111.74,21880.0,110.1414,110.8055,109.9035,110.756,21880.0
2023-05-26 10:30:00,111.74,112.01,111.41,111.76,15908.0,110.756,111.0236,110.4289,110.7758,15908.0
2023-05-26 11:00:00,111.72,111.72,111.19,111.39,21514.0,110.7361,110.7361,110.2108,110.4091,21514.0
2023-05-26 11:30:00,111.36,111.44,110.98,111.08,14563.0,110.3793,110.4586,110.0027,110.1018,14563.0
2023-05-26 12:00:00,111.14,111.57,111.06,111.39,27266.0,110.1613,110.5875,110.082,110.4091,27266.0
2023-05-26 12:30:00,111.4,111.51,110.94,110.94,13764.0,110.419,110.528,109.963,109.963,13764.0
2023-05-26 13:00:00,111.03,111.14,110.38,110.5,13331.0,110.0522,110.1613,109.4079,109.5269,13331.0
2023-05-26 13:30:00,110.5,110.6,110.21,110.42,14280.0,109.5269,109.626,109.2394,109.4476,14280.0
2023-05-26 14:00:00,110.45,110.78,110.37,110.38,16979.0,109.4773,109.8044,109.398,109.4079,16979.0
2023-05-26 14:30:00,110.37,110.53,110.09,110.09,16841.0,109.398,109.5566,109.1205,109.1205,16841.0
2023-05-26 15:00:00,110.11,110.3,109.95,110.01,25916.0,109.1403,109.3286,108.9817,109.0412,25916.0
2023-05-26 15:30:00,110.03,110.23,109.76,110.23,103115.0,109.061,109.2593,108.7934,109.2593,103115.0
2023-05-30 09:30:00,110.64,111.89,110.58,111.61,28301.0,109.6657,110.9046,109.6062,110.6271,28301.0
2023-05-30 10:00:00,111.46,111.47,110.08,110.08,20317.0,110.4784,110.4883,109.1106,109.1106,20317.0
2023-05-30 10:30:00,110.17,110.41,109.89,110.03,20367.0,109.1998,109.4377,108.9223,109.061,20367.0
2023-05-30 11:00:00,110.03,110.42,109.65,109.92,18511.0,109.061,109.4476,108.6844,108.952,18511.0
2023-05-30 11:30:00,109.82,110.26,109.82,110.26,18413.0,108.8529,109.289,108.8529,109.289,18413.0
2023-05-30 12:00:00,110.3,110.43,109.96,110.25,15145.0,109.3286,109.4575,108.9916,109.2791,15145.0
2023-05-30 12:30:00,110.12,110.31,109.69,109.69,16720.0,109.1502,109.3386,108.724,108.724,16720.0
2023-05-30 13:00:00,109.71,109.97,109.62,109.66,15297.0,108.7438,109.0016,108.6546,108.6943,15297.0
2023-05-30 13:30:00,109.76,109.86,109.58,109.64,18238.0,108.7934,108.8925,108.615,108.6745,18238.0
2023-05-30 14:00:00,109.7,109.74,109.5,109.66,20103.0,108.7339,108.7736,108.5357,108.6943,20103.0
2023-05-30 14:30:00,109.72,110.21,109.72,109.86,25991.0,108.7538,109.2394,108.7538,108.8925,25991.0
2023-05-30 15:00:00,109.84,109.9,108.8,109.34,69946.0,108.8727,108.9322,107.8419,108.3771,69946.0
2023-05-30 15:30:00,109.38,109.4,108.56,108.68,88804.0,108.4168,108.4366,107.604,107.7229,88804.0
2023-05-31 09:30:00,108.75,109.4,108.04,108.6,33245.0,107.7923,108.4366,107.0886,107.6436,33245.0
2023-05-31 10:00:00,108.49,108.86,107.21,107.48,31079.0,107.5346,107.9013,106.2659,106.5335,31079.0
2023-05-31 10:30:00,107.38,107.73,106.92,107.03,56071.0,106.4344,106.7813,105.9784,106.0874,56071.0
2023-05-31 11:00:00,106.97,107.01,106.34,106.66,50962.0,106.028,106.0676,105.4035,105.7207,50962.0
2023-05-31 11:30:00,106.65,106.74,106.4,106.74,55301.0,105.7108,105.8,105.463,105.8,55301.0
2023-05-31 12:00:00,106.72,107.11,106.72,106.86,36115.0,105.7802,106.1667,105.7802,105.9189,36115.0
2023-05-31 12:30:00,106.86,107.15,106.59,106.7,43812.0,105.9189,106.2064,105.6513,105.7604,43812.0
2023-05-31 13:00:00,106.67,107.33,106.53,107.3,40106.0,105.7306,106.3848,105.5919,106.3551,40106.0
2023-05-31 13:30:00,107.31,107.76,107.26,107.72,59311.0,106.365,106.811,106.3154,106.7714,59311.0
2023-05-31 14:00:00,107.72,107.98,107.54,107.92,53985.0,106.7714,107.0291,106.593,106.9696,53985.0
2023-05-31 14:30:00,107.88,108.13,107.73,107.97,51355.0,106.93,107.1778,106.7813,107.0192,51355.0
2023-05-31 15:00:00,107.97,108.01,107.54,107.86,70470.0,107.0192,107.0588,106.593,106.9101,70470.0
2023-05-31 15:30:00,107.85,108.17,107.47,107.47,260738.0,106.9002,107.2174,106.5236,106.5236,260738.0
2023-06-01 09:30:00,107.5,108.03,106.95,107.91,34099.0,106.5533,107.0786,106.0082,106.9597,34099.0
2023-06-01 10:00:00,107.92,108.64,107.73,108.64,31368.0,106.9696,107.6833,106.7813,107.6833,31368.0
2023-06-01 10:30:00,108.6,109.66,108.58,109.1,35098.0,107.6436,108.6943,107.6238,108.1392,35098.0
2023-06-01 11:00:00,109.1,109.1,108.65,108.75,20073.0,108.1392,108.1392,107.6932,107.7923,20073.0
2023-06-01 11:30:00,108.7,108.92,108.55,108.88,18449.0,107.7427,107.9608,107.5941,107.9212,18449.0
2023-06-01 12:00:00,108.81,109.23,108.77,109.23,25998.0,107.8518,108.2681,107.8121,108.2681,25998.0
2023-06-01 12:30:00,109.27,110.05,109.27,110.03,41131.0,108.3077,109.0809,108.3077,109.061,41131.0
2023-06-01 13:00:00,110.02,110.09,109.61,109.71,25847.0,109.0511,109.1205,108.6447,108.7438,25847.0
2023-06-01 13:30:00,109.77,109.94,109.16,109.17,22210.0,108.8033,108.9718,108.1987,108.2086,22210.0
2023-06-01 14:00:00,109.21,110.09,109.08,110.01,31617.0,108.2482,109.1205,108.1194,109.0412,31617.0
2023-06-01 14:30:00,110.05,110.05,109.8,110.01,20352.0,109.0809,109.0809,108.8331,109.0412,20352.0
2023-06-01 15:00:00,110.06,110.11,109.91,109.94,29131.0,109.0908,109.1403,108.9421,108.9718,29131.0
2023-06-01 15:30:00,109.98,110.01,109.63,109.9,118721.0,109.0115,109.0412,108.6646,108.9322,118721.0
2023-06-02 09:30:00,111.21,112.17,111.01,111.51,43787.0,110.2306,111.1822,110.0324,110.528,43787.0
2023-06-02 10:00:00,111.47,112.61,111.47,112.02,66996.0,110.4883,111.6183,110.4883,111.0335,66996.0
2023-06-02 10:30:00,112.06,112.56,111.97,112.44,26266.0,111.0732,111.5687,110.9839,111.4498,26266.0
2023-06-02 11:00:00,112.45,113.23,112.38,113.12,33107.0,111.4597,112.2328,111.3903,112.1238,33107.0
2023-06-02 11:30:00,113.15,113.39,112.88,113.13,23951.0,112.1536,112.3914,111.8859,112.1337,23951.0
2023-06-02 12:00:00,113.18,113.69,113.14,113.31,22945.0,112.1833,112.6888,112.1436,112.3121,22945.0
2023-06-02 12:30:00,113.33,113.6,113.29,113.49,27014.0,112.332,112.5996,112.2923,112.4906,27014.0
2023-06-02 13:00:00,113.43,114.15,113.39,114.13,15258.0,112.4311,113.1447,112.3914,113.1249,15258.0
2023-06-02 13:30:00,114.13,114.2,113.91,113.91,16356.0,113.1249,113.1943,112.9069,112.9069,16356.0
2023-06-02 14:00:00,113.89,114.06,113.65,113.99,23798.0,112.887,113.0555,112.6491,112.9862,23798.0
2023-06-02 14:30:00,114.0,114.84,113.99,114.83,48259.0,112.9961,113.8287,112.9862,113.8188,48259.0
2023-06-02 15:00:00,114.83,114.99,114.58,114.58,32946.0,113.8188,113.9773,113.571,113.571,32946.0
2023-06-02 15:30:00,114.62,115.4,114.62,115.04,126636.0,113.6106,114.3837,113.6106,114.0269,126636.0
2023-06-05 09:30:00,114.87,115.45,113.3,113.31,20723.0,113.8584,114.4333,112.3022,112.3121,20723.0
2023-06-05 10:00:00,113.48,114.31,113.48,114.14,14965.0,112.4806,113.3033,112.4806,113.1348,14965.0
2023-06-05 10:30:00,114.13,114.56,113.7,114.34,21912.0,113.1249,113.5511,112.6987,113.3331,21912.0
2023-06-05 11:00:00,114.34,114.47,113.81,113.87,17854.0,113.3331,113.4619,112.8077,112.8672,17854.0
2023-06-05 11:30:00,113.8,114.06,113.55,113.56,19833.0,112.7978,113.0555,112.55,112.5599,19833.0
2023-06-05 12:00:00,113.6,113.88,113.16,113.39,18553.0,112.5996,112.8771,112.1635,112.3914,18553.0
2023-06-05 12:30:00,113.37,113.64,113.28,113.64,13463.0,112.3716,112.6392,112.2824,112.6392,13463.0
2023-06-05 13:00:00,113.63,113.98,113.6,113.61,15200.0,112.6293,112.9762,112.5996,112.6095,15200.0
2023-06-05 13:30:00,113.6,113.66,113.33,113.66,12129.0,112.5996,112.6591,112.332,112.6591,12129.0
2023-06-05 14:00:00,113.64,113.91,113.59,113.68,13601.0,112.6392,112.9069,112.5897,112.6789,13601.0
2023-06-05 14:30:00,113.69,113.84,113.38,113.71,20861.0,112.6888,112.8375,112.3815,112.7086,20861.0
2023-06-05 15:00:00,113.74,113.88,113.3,113.78,20698.0,112.7384,112.8771,112.3022,112.778,20698.0
2023-06-05 15:30:00,113.78,114.53,113.72,114.43,154849.0,112.778,113.5214,112.7185,113.4223,154849.0
2023-06-06 09:30:00,114.0,117.24,113.55,116.98,46296.0,112.9961,116.2075,112.55,115.9498,46296.0
2023-06-06 10:00:00,117.15,118.0,116.93,117.05,48903.0,116.1183,116.9608,115.9003,116.0192,48903.0
2023-06-06 10:30:00,117.05,117.83,116.93,117.55,34755.0,116.0192,116.7923,115.9003,116.5148,34755.0
2023-06-06 11:00:00,117.56,117.56,116.7,116.81,20342.0,116.5247,116.5247,115.6723,115.7813,20342.0
2023-06-06 11:30:00,116.78,117.34,116.78,117.23,21747.0,115.7516,116.3067,115.7516,116.1976,21747.0
2023-06-06 12:00:00,117.21,117.35,116.89,117.33,16850.0,116.1778,116.3166,115.8606,116.2967,16850.0
2023-06-06 12:30:00,117.29,117.38,116.97,117.38,17221.0,116.2571,116.3463,115.9399,116.3463,17221.0
2023-06-06 13:00:00,117.39,117.64,117.09,117.21,25492.0,116.3562,116.604,116.0589,116.1778,25492.0
2023-06-06 13:30:00,117.18,117.46,117.16,117.29,24076.0,116.1481,116.4256,116.1282,116.2571,24076.0
2023-06-06 14:00:00,117.29,117.48,116.91,117.46,19704.0,116.2571,116.4454,115.8804,116.4256,19704.0
2023-06-06 14:30:00,117.43,118.16,117.4,118.16,24403.0,116.3959,117.1194,116.3661,117.1194,24403.0
2023-06-06 15:00:00,118.2,118.2,117.63,117.68,31448.0,117.1591,117.1591,116.5941,116.6437,31448.0
2023-06-06 15:30:00,117.67,117.82,117.23,117.3,106450.0,116.6337,116.7824,116.1976,116.267,106450.0
2023-06-07 09:30:00,117.63,119.17,117.63,118.1,29212.0,116.5941,118.1205,116.5941,117.06,29212.0
2023-06-07 10:00:00,118.21,118.34,116.94,117.01,33381.0,117.169,117.2978,115.9102,115.9796,33381.0
2023-06-07 10:30:00,117.07,117.13,115.71,116.39,40167.0,116.039,116.0985,114.691,115.365,40167.0
2023-06-07 11:00:00,116.56,116.95,116.51,116.95,23271.0,115.5335,115.9201,115.484,115.9201,23271.0
2023-06-07 11:30:00,116.92,117.06,116.28,116.37,21602.0,115.8904,116.0291,115.256,115.3452,21602.0
2023-06-07 12:00:00,116.32,116.41,115.71,115.78,19855.0,115.2956,115.3848,114.691,114.7604,19855.0
2023-06-07 12:30:00,115.83,116.23,115.82,115.88,12454.0,114.81,115.2064,114.8,114.8595,12454.0
2023-06-07 13:00:00,115.88,116.28,115.83,116.19,18418.0,114.8595,115.256,114.81,115.1668,18418.0
2023-06-07 13:30:00,116.14,116.37,115.85,116.37,19743.0,115.1172,115.3452,114.8298,115.3452,19743.0
2023-06-07 14:00:00,116.4,116.82,116.4,116.56,17942.0,115.3749,115.7912,115.3749,115.5335,17942.0
2023-06-07 14:30:00,116.54,116.55,116.34,116.4,22633.0,115.5137,115.5236,115.3155,115.3749,22633.0
2023-06-07 15:00:00,116.43,116.48,115.91,116.04,32224.0,115.4047,115.4542,114.8892,115.0181,32224.0
2023-06-07 15:30:00,116.07,116.57,116.04,116.57,129187.0,115.0478,115.5434,115.0181,115.5434,129187.0
2023-06-08 09:30:00,116.23,117.27,114.64,115.34,26737.0,115.2064,116.2373,113.6304,114.3243,26737.0
2023-06-08 10:00:00,115.38,116.02,114.91,116.0,38967.0,114.3639,114.9983,113.8981,114.9785,38967.0
2023-06-08 10:30:00,115.94,116.34,115.68,116.25,36169.0,114.919,115.3155,114.6613,115.2263,36169.0
2023-06-08 11:00:00,116.31,116.31,115.89,116.18,30222.0,115.2857,115.2857,114.8694,115.1569,30222.0
2023-06-08 11:30:00,116.19,116.6,116.12,116.59,26002.0,115.1668,115.5732,115.0974,115.5633,26002.0
2023-06-08 12:00:00,116.6,116.61,115.91,115.99,31825.0,115.5732,115.5831,114.8892,114.9685,31825.0
2023-06-08 12:30:00,115.96,116.0,115.69,115.75,23764.0,114.9388,114.9785,114.6712,114.7307,23764.0
2023-06-08 13:00:00,115.74,116.23,115.74,115.84,14461.0,114.7207,115.2064,114.7207,114.8199,14461.0
2023-06-08 13:30:00,115.8,115.85,115.45,115.59,12046.0,114.7802,114.8298,114.4333,114.5721,12046.0
2023-06-08 14:00:00,115.68,116.14,115.67,116.11,13360.0,114.6613,115.1172,114.6514,115.0875,13360.0
2023-06-08 14:30:00,116.12,116.14,115.94,116.12,17159.0,115.0974,115.1172,114.919,115.0974,17159.0
2023-06-08 15:00:00,116.14,116.39,116.08,116.3,37415.0,115.1172,115.365,115.0577,115.2758,37415.0
2023-06-08 15:30:00,116.29,116.39,115.85,116.04,74796.0,115.2659,115.365,114.8298,115.0181,74796.0
2023-06-09 09:30:00,116.23,116.49,115.73,115.92,9500.0,115.2064,115.4641,114.7108,114.8992,9500.0
2023-06-09 10:00:00,115.93,116.52,115.73,116.46,10100.0,114.9091,115.4939,114.7108,115.4344,10100.0
2023-06-09 10:30:00,116.45,116.45,115.75,116.09,10904.0,115.4245,115.4245,114.7307,115.0677,10904.0
2023-06-09 11:00:00,116.12,116.15,115.59,115.59,7686.0,115.0974,115.1271,114.5721,114.5721,7686.0
2023-06-09 11:30:00,115.55,115.7,115.35,115.7,10887.0,114.5324,114.6811,114.3342,114.6811,10887.0
2023-06-09 12:00:00,115.7,116.1,115.66,116.1,8898.0,114.6811,115.0776,114.6414,115.0776,8898.0
2023-06-09 12:30:00,116.0,116.14,115.79,116.02,3678.0,114.9785,115.1172,114.7703,114.9983,3678.0
2023-06-09 13:00:00,115.86,116.11,115.86,116.04,3657.0,114.8397,115.0875,114.8397,115.0181,3657.0
2023-06-09 13:30:00,116.14,116.25,116.09,116.14,3700.0,115.1172,115.2263,115.0677,115.1172,3700.0
2023-06-09 14:00:00,116.07,116.09,115.91,115.91,4376.0,115.0478,115.0677,114.8892,114.8892,4376.0
2023-06-09 14:30:00,115.84,115.87,115.06,115.32,25286.0,114.8199,114.8496,114.0467,114.3044,25286.0
2023-06-09 15:00:00,115.35,115.56,114.81,115.33,33172.0,114.3342,114.5423,113.7989,114.3144,33172.0
2023-06-09 15:30:00,115.35,115.63,115.03,115.61,46431.0,114.3342,114.6117,114.017,114.5919,46431.0
2023-06-12 09:30:00,116.38,116.38,115.33,115.59,16405.0,115.3551,115.3551,114.3144,114.5721,16405.0
2023-06-12 10:00:00,115.5,115.81,115.17,115.5,12311.0,114.4829,114.7901,114.1558,114.4829,12311.0
2023-06-12 10:30:00,115.44,115.46,114.93,115.27,6577.0,114.4234,114.4432,113.9179,114.2549,6577.0
2023-06-12 11:00:00,115.26,115.51,115.24,115.47,12518.0,114.245,114.4928,114.2251,114.4531,12518.0
2023-06-12 11:30:00,115.45,115.74,115.23,115.73,7367.0,114.4333,114.7207,114.2152,114.7108,7367.0
2023-06-12 12:00:00,115.76,116.02,115.72,116.02,9679.0,114.7406,114.9983,114.7009,114.9983,9679.0
2023-06-12 12:30:00,116.02,116.58,115.93,116.52,15205.0,114.9983,115.5533,114.9091,115.4939,15205.0
2023-06-12 13:00:00,116.53,116.6,116.19,116.33,6255.0,115.5038,115.5732,115.1668,115.3055,6255.0
2023-06-12 13:30:00,116.31,116.63,116.17,116.3,8431.0,115.2857,115.6029,115.147,115.2758,8431.0
2023-06-12 14:00:00,116.32,116.34,116.11,116.34,9701.0,115.2956,115.3155,115.0875,115.3155,9701.0
2023-06-12 14:30:00,116.32,116.56,116.31,116.52,8695.0,115.2956,115.5335,115.2857,115.4939,8695.0
2023-06-12 15:00:00,116.54,116.76,116.51,116.55,19482.0,115.5137,115.7318,115.484,115.5236,19482.0
2023-06-12 15:30:00,116.55,116.73,116.24,116.29,69958.0,115.5236,115.702,115.2163,115.2659,69958.0
2023-06-13 09:30:00,116.79,117.82,116.79,117.29,19555.0,115.7615,116.7824,115.7615,116.2571,19555.0
2023-06-13 10:00:00,117.21,117.7,116.93,116.98,23406.0,116.1778,116.6635,115.9003,115.9498,23406.0
2023-06-13 10:30:00,117.06,117.39,116.96,117.02,30278.0,116.0291,116.3562,115.93,115.9895,30278.0
2023-06-13 11:00:00,117.06,117.29,116.97,117.06,28688.0,116.0291,116.2571,115.9399,116.0291,28688.0
2023-06-13 11:30:00,117.11,117.11,116.32,116.43,16789.0,116.0787,116.0787,115.2956,115.4047,16789.0
2023-06-13 12:00:00,116.36,116.63,116.27,116.56,10014.0,115.3353,115.6029,115.2461,115.5335,10014.0
2023-06-13 12:30:00,116.49,116.65,116.38,116.5,18111.0,115.4641,115.6227,115.3551,115.4741,18111.0
2023-06-13 13:00:00,116.52,116.53,116.09,116.35,37224.0,115.4939,115.5038,115.0677,115.3254,37224.0
2023-06-13 13:30:00,116.35,116.6,116.2,116.51,14439.0,115.3254,115.5732,115.1767,115.484,14439.0
2023-06-13 14:00:00,116.52,116.56,116.22,116.29,11722.0,115.4939,115.5335,115.1965,115.2659,11722.0
2023-06-13 14:30:00,116.28,116.66,116.08,116.66,20054.0,115.256,115.6326,115.0577,115.6326,20054.0
2023-06-13 15:00:00,116.68,116.74,116.41,116.62,38941.0,115.6525,115.7119,115.3848,115.593,38941.0
2023-06-13 15:30:00,116.65,116.72,116.23,116.68,62667.0,115.6227,115.6921,115.2064,115.6525,62667.0
2023-06-14 09:30:00,117.0,117.8,116.63,116.83,9386.0,115.9696,116.7626,115.6029,115.8011,9386.0
2023-06-14 10:00:00,116.92,117.45,116.84,117.16,11133.0,115.8904,116.4157,115.8111,116.1282,11133.0
2023-06-14 10:30:00,117.15,117.17,116.38,116.49,18833.0,116.1183,116.1381,115.3551,115.4641,18833.0
2023-06-14 11:00:00,116.52,116.77,116.37,116.72,4878.0,115.4939,115.7417,115.3452,115.6921,4878.0
2023-06-14 11:30:00,116.72,116.91,116.6,116.6,11206.0,115.6921,115.8804,115.5732,115.5732,11206.0
2023-06-14 12:00:00,116.52,116.52,116.09,116.36,2829.0,115.4939,115.4939,115.0677,115.3353,2829.0
2023-06-14 12:30:00,116.38,116.38,116.06,116.15,10090.0,115.3551,115.3551,115.0379,115.1271,10090.0
2023-06-14 13:00:00,116.17,116.17,115.8,116.0,8409.0,115.147,115.147,114.7802,114.9785,8409.0
2023-06-14 13:30:00,116.03,116.19,115.8,116.14,9802.0,115.0082,115.1668,114.7802,115.1172,9802.0
2023-06-14 14:00:00,115.94,115.96,115.15,115.53,23200.0,114.919,114.9388,114.1359,114.5126,23200.0
2023-06-14 14:30:00,115.56,116.53,115.51,116.4,12639.0,114.5423,115.5038,114.4928,115.3749,12639.0
2023-06-14 15:00:00,116.47,116.82,116.21,116.62,14215.0,115.4443,115.7912,115.1866,115.593,14215.0
2023-06-14 15:30:00,116.5,117.0,116.44,116.89,82527.0,115.4741,115.9696,115.4146,115.8606,82527.0
2023-06-15 09:30:00,116.6,116.99,113.57,114.43,42581.0,115.5732,115.9597,112.5699,113.4223,42581.0
2023-06-15 10:00:00,114.56,114.81,113.65,114.21,18717.0,113.5511,113.7989,112.6491,113.2042,18717.0
2023-06-15 10:30:00,114.28,114.56,112.64,112.88,21842.0,113.2736,113.5511,111.648,111.8859,21842.0
2023-06-15 11:00:00,112.93,113.19,112.61,112.98,31515.0,111.9355,112.1932,111.6183,111.985,31515.0
2023-06-15 11:30:00,112.93,113.69,112.92,113.64,25957.0,111.9355,112.6888,111.9256,112.6392,25957.0
2023-06-15 12:00:00,113.64,113.67,112.92,112.98,7628.0,112.6392,112.669,111.9256,111.985,7628.0
2023-06-15 12:30:00,113.17,113.23,112.38,112.43,20228.0,112.1734,112.2328,111.3903,111.4399,20228.0
2023-06-15 13:00:00,112.43,112.53,111.14,111.7,29228.0,111.4399,111.539,110.1613,110.7163,29228.0
2023-06-15 13:30:00,111.85,112.25,111.58,112.2,14671.0,110.865,111.2615,110.5974,111.2119,14671.0
2023-06-15 14:00:00,112.28,112.42,111.73,111.93,21541.0,111.2912,111.43,110.7461,110.9443,21541.0
2023-06-15 14:30:00,111.97,113.08,111.97,113.03,34140.0,110.9839,112.0842,110.9839,112.0346,34140.0
2023-06-15 15:00:00,113.04,113.07,112.64,112.83,29160.0,112.0445,112.0743,111.648,111.8364,29160.0
2023-06-15 15:30:00,112.91,113.15,112.7,112.72,91397.0,111.9157,112.1536,111.7075,111.7273,91397.0
2023-06-16 09:30:00,113.2,113.4,112.32,113.08,24377.0,112.2031,112.4013,111.3309,112.0842,24377.0
2023-06-16 10:00:00,113.24,114.15,113.22,113.78,18748.0,112.2428,113.1447,112.2229,112.778,18748.0
2023-06-16 10:30:00,113.75,114.02,113.63,113.99,7887.0,112.7483,113.0159,112.6293,112.9862,7887.0
2023-06-16 11:00:00,113.91,113.97,113.12,113.14,9231.0,112.9069,112.9663,112.1238,112.1436,9231.0
2023-06-16 11:30:00,113.09,113.29,112.77,113.29,8968.0,112.0941,112.2923,111.7769,112.2923,8968.0
2023-06-16 12:00:00,113.25,113.45,113.08,113.26,6595.0,112.2527,112.4509,112.0842,112.2626,6595.0
2023-06-16 12:30:00,113.29,113.29,112.99,113.08,6954.0,112.2923,112.2923,111.995,112.0842,6954.0
2023-06-16 13:00:00,113.12,113.35,112.81,113.26,9531.0,112.1238,112.3518,111.8165,112.2626,9531.0
2023-06-16 13:30:00,113.32,113.53,113.16,113.52,9834.0,112.3221,112.5302,112.1635,112.5203,9834.0
2023-06-16 14:00:00,113.58,113.6,113.33,113.56,11775.0,112.5798,112.5996,112.332,112.5599,11775.0
2023-06-16 14:30:00,113.55,113.55,112.79,112.96,14118.0,112.55,112.55,111.7967,111.9652,14118.0
2023-06-16 15:00:00,112.92,112.92,112.48,112.73,25159.0,111.9256,111.9256,111.4895,111.7373,25159.0
2023-06-16 15:30:00,112.72,113.16,112.6,113.15,77338.0,111.7273,112.1635,111.6084,112.1536,77338.0
2023-06-20 09:30:00,111.93,112.18,111.07,111.09,42215.0,110.9443,111.1921,110.0919,110.1117,42215.0
2023-06-20 10:00:00,111.36,111.36,109.8,109.84,30231.0,110.3793,110.3793,108.8331,108.8727,30231.0
2023-06-20 10:30:00,109.82,110.04,109.61,109.97,28748.0,108.8529,109.0709,108.6447,109.0016,28748.0
2023-06-20 11:00:00,109.98,110.03,109.19,109.82,31204.0,109.0115,109.061,108.2284,108.8529,31204.0
2023-06-20 11:30:00,109.83,110.01,109.62,109.69,23595.0,108.8628,109.0412,108.6546,108.724,23595.0
2023-06-20 12:00:00,109.65,110.61,109.55,110.57,23505.0,108.6844,109.6359,108.5853,109.5963,23505.0
2023-06-20 12:30:00,110.57,110.96,110.37,110.93,52364.0,109.5963,109.9828,109.398,109.9531,52364.0
2023-06-20 13:00:00,110.89,110.89,110.21,110.3,11738.0,109.9135,109.9135,109.2394,109.3286,11738.0
2023-06-20 13:30:00,110.26,110.39,109.86,109.86,12151.0,109.289,109.4179,108.8925,108.8925,12151.0
2023-06-20 14:00:00,109.98,109.99,109.56,109.58,23190.0,109.0115,109.0214,108.5952,108.615,23190.0
2023-06-20 14:30:00,109.58,109.6,109.27,109.39,21580.0,108.615,108.6348,108.3077,108.4267,21580.0
2023-06-20 15:00:00,109.46,109.88,109.42,109.87,24579.0,108.496,108.9123,108.4564,108.9024,24579.0
2023-06-20 15:30:00,109.84,109.92,109.33,109.42,157781.0,108.8727,108.952,108.3672,108.4564,157781.0
2023-06-21 09:30:00,109.45,110.15,108.8,110.07,30030.0,108.4861,109.18,107.8419,109.1007,30030.0
2023-06-21 10:00:00,110.04,111.58,110.04,111.58,20929.0,109.0709,110.5974,109.0709,110.5974,20929.0
2023-06-21 10:30:00,111.46,111.6,110.76,111.14,17303.0,110.4784,110.6172,109.7846,110.1613,17303.0
2023-06-21 11:00:00,111.21,111.5,111.21,111.3,12554.0,110.2306,110.5181,110.2306,110.3198,12554.0
2023-06-21 11:30:00,111.23,112.01,111.23,111.64,35211.0,110.2505,111.0236,110.2505,110.6568,35211.0
2023-06-21 12:00:00,111.73,112.13,111.73,111.84,12773.0,110.7461,111.1425,110.7461,110.8551,12773.0
2023-06-21 12:30:00,111.88,112.13,111.84,111.94,14849.0,110.8947,111.1425,110.8551,110.9542,14849.0
2023-06-21 13:00:00,111.9,112.18,111.85,111.91,13027.0,110.9146,111.1921,110.865,110.9245,13027.0
2023-06-21 13:30:00,111.9,112.08,111.84,111.96,8774.0,110.9146,111.093,110.8551,110.974,8774.0
2023-06-21 14:00:00,111.97,112.51,111.92,112.39,14288.0,110.9839,111.5192,110.9344,111.4002,14288.0
2023-06-21 14:30:00,112.35,112.38,112.08,112.18,12525.0,111.3606,111.3903,111.093,111.1921,12525.0
2023-06-21 15:00:00,112.18,112.2,111.82,111.91,13012.0,111.1921,111.2119,110.8353,110.9245,13012.0
2023-06-21 15:30:00,111.89,112.23,111.71,112.16,51193.0,110.9046,111.2417,110.7262,111.1723,51193.0
2023-06-22 09:30:00,112.06,112.53,111.38,111.7,16466.0,111.0732,111.539,110.3991,110.7163,16466.0
2023-06-22 10:00:00,111.63,112.2,111.6,112.12,17003.0,110.6469,111.2119,110.6172,111.1326,17003.0
2023-06-22 10:30:00,112.02,112.22,111.55,111.61,12500.0,111.0335,111.2317,110.5676,110.6271,12500.0
2023-06-22 11:00:00,111.56,111.56,110.82,110.82,15919.0,110.5776,110.5776,109.8441,109.8441,15919.0
2023-06-22 11:30:00,110.9,111.28,110.81,110.86,12304.0,109.9234,110.3,109.8342,109.8837,12304.0
2023-06-22 12:00:00,110.82,110.82,110.41,110.69,12352.0,109.8441,109.8441,109.4377,109.7152,12352.0
2023-06-22 12:30:00,110.71,110.96,110.69,110.74,8982.0,109.735,109.9828,109.7152,109.7648,8982.0
2023-06-22 13:00:00,110.73,110.76,110.5,110.6,8035.0,109.7549,109.7846,109.5269,109.626,8035.0
2023-06-22 13:30:00,110.63,110.87,110.63,110.78,10594.0,109.6557,109.8936,109.6557,109.8044,10594.0
2023-06-22 14:00:00,110.79,110.85,110.49,110.64,17761.0,109.8143,109.8738,109.517,109.6657,17761.0
2023-06-22 14:30:00,110.66,110.7,110.52,110.61,32391.0,109.6855,109.7251,109.5467,109.6359,32391.0
2023-06-22 15:00:00,110.63,110.71,110.18,110.18,34200.0,109.6557,109.735,109.2097,109.2097,34200.0
2023-06-22 15:30:00,110.21,110.54,110.1,110.53,121866.0,109.2394,109.5665,109.1304,109.5566,121866.0
2023-06-23 09:30:00,108.81,108.93,107.76,108.55,63493.0,107.8518,107.9707,106.811,107.5941,63493.0
2023-06-23 10:00:00,108.57,108.57,108.22,108.23,14650.0,107.6139,107.6139,107.267,107.2769,14650.0
2023-06-23 10:30:00,108.26,108.34,107.4,107.42,44206.0,107.3066,107.3859,106.4542,106.474,44206.0
2023-06-23 11:00:00,107.45,107.64,107.25,107.34,20374.0,106.5037,106.6921,106.3055,106.3947,20374.0
2023-06-23 11:30:00,107.4,107.78,107.24,107.71,15411.0,106.4542,106.8308,106.2956,106.7615,15411.0
2023-06-23 12:00:00,107.66,108.33,107.66,108.19,15487.0,106.7119,107.376,106.7119,107.2372,15487.0
2023-06-23 12:30:00,108.25,108.25,107.85,107.97,6053.0,107.2967,107.2967,106.9002,107.0192,6053.0
2023-06-23 13:00:00,108.0,108.0,107.59,107.59,7693.0,107.0489,107.0489,106.6425,106.6425,7693.0
2023-06-23 13:30:00,107.57,107.6,107.25,107.3,10157.0,106.6227,106.6524,106.3055,106.3551,10157.0
2023-06-23 14:00:00,107.3,107.36,106.83,106.96,26867.0,106.3551,106.4145,105.8892,106.0181,26867.0
2023-06-23 14:30:00,107.0,107.18,106.74,106.87,43260.0,106.0577,106.2361,105.8,105.9289,43260.0
2023-06-23 15:00:00,106.81,106.99,106.6,106.94,18642.0,105.8694,106.0478,105.6612,105.9982,18642.0
2023-06-23 15:30:00,106.95,107.99,106.94,107.61,112771.0,106.0082,107.039,105.9982,106.6623,112771.0
2023-06-26 09:30:00,107.05,109.3,107.05,109.14,17027.0,106.1073,108.3375,106.1073,108.1789,17027.0
2023-06-26 10:00:00,109.06,109.15,108.74,109.14,11158.0,108.0996,108.1888,107.7824,108.1789,11158.0
2023-06-26 10:30:00,109.1,109.1,108.65,108.73,10805.0,108.1392,108.1392,107.6932,107.7725,10805.0
2023-06-26 11:00:00,108.7,108.77,108.2,108.45,19447.0,107.7427,107.8121,107.2471,107.4949,19447.0
2023-06-26 11:30:00,108.44,108.65,108.06,108.58,10702.0,107.485,107.6932,107.1084,107.6238,10702.0
2023-06-26 12:00:00,108.54,108.96,108.35,108.41,16447.0,107.5841,108.0005,107.3958,107.4553,16447.0
2023-06-26 12:30:00,108.39,108.46,107.94,108.0,13019.0,107.4355,107.5049,106.9894,107.0489,13019.0
2023-06-26 13:00:00,108.06,108.37,107.89,108.37,5475.0,107.1084,107.4156,106.9399,107.4156,5475.0
2023-06-26 13:30:00,108.39,108.39,108.15,108.27,14773.0,107.4355,107.4355,107.1976,107.3165,14773.0
2023-06-26 14:00:00,108.24,108.26,107.93,108.02,8952.0,107.2868,107.3066,106.9795,107.0687,8952.0
2023-06-26 14:30:00,108.0,108.24,107.99,108.23,13798.0,107.0489,107.2868,107.039,107.2769,13798.0
2023-06-26 15:00:00,108.2,108.32,108.04,108.16,11064.0,107.2471,107.3661,107.0886,107.2075,11064.0
2023-06-26 15:30:00,108.21,108.24,107.74,107.9,53688.0,107.2571,107.2868,106.7912,106.9498,53688.0
2023-06-27 09:30:00,108.3,108.64,107.86,108.28,9840.0,107.3463,107.6833,106.9101,107.3264,9840.0
2023-06-27 10:00:00,108.23,108.33,107.9,108.3,15962.0,107.2769,107.376,106.9498,107.3463,15962.0
2023-06-27 10:30:00,108.29,109.46,108.28,109.28,25144.0,107.3364,108.496,107.3264,108.3176,25144.0
2023-06-27 11:00:00,109.35,109.58,108.9,109.4,11313.0,108.387,108.615,107.941,108.4366,11313.0
2023-06-27 11:30:00,109.4,109.74,109.4,109.62,6045.0,108.4366,108.7736,108.4366,108.6546,6045.0
2023-06-27 12:00:00,109.68,109.83,109.46,109.63,11585.0,108.7141,108.8628,108.496,108.6646,11585.0
2023-06-27 12:30:00,109.59,109.82,109.53,109.64,10514.0,108.6249,108.8529,108.5654,108.6745,10514.0
2023-06-27 13:00:00,109.67,109.7,109.37,109.4,10734.0,108.7042,108.7339,108.4068,108.4366,10734.0
2023-06-27 13:30:00,109.39,110.3,109.39,110.3,17338.0,108.4267,109.3286,108.4267,109.3286,17338.0
2023-06-27 14:00:00,110.31,110.32,109.96,110.09,19090.0,109.3386,109.3485,108.9916,109.1205,19090.0
2023-06-27 14:30:00,110.09,110.16,109.86,109.98,17057.0,109.1205,109.1899,108.8925,109.0115,17057.0
2023-06-27 15:00:00,109.99,110.09,109.76,110.06,16587.0,109.0214,109.1205,108.7934,109.0908,16587.0
2023-06-27 15:30:00,110.03,110.28,109.9,110.22,69389.0,109.061,109.3088,108.9322,109.2494,69389.0
2023-06-28 09:30:00,110.15,110.53,109.81,110.52,6166.0,109.18,109.5566,108.843,109.5467,6166.0
2023-06-28 10:00:00,110.53,110.78,110.33,110.57,4109.0,109.5566,109.8044,109.3584,109.5963,4109.0
2023-06-28 10:30:00,110.74,111.19,110.57,111.18,28654.0,109.7648,110.2108,109.5963,110.2009,28654.0
2023-06-28 11:00:00,111.09,111.46,111.09,111.35,15254.0,110.1117,110.4784,110.1117,110.3694,15254.0
2023-06-28 11:30:00,111.33,112.03,111.29,111.88,28707.0,110.3496,111.0434,110.3099,110.8947,28707.0
2023-06-28 12:00:00,111.76,111.93,111.65,111.65,13363.0,110.7758,110.9443,110.6668,110.6668,13363.0
2023-06-28 12:30:00,111.67,111.72,111.41,111.58,8403.0,110.6866,110.7361,110.4289,110.5974,8403.0
2023-06-28 13:00:00,111.6,111.62,111.29,111.51,9029.0,110.6172,110.637,110.3099,110.528,9029.0
2023-06-28 13:30:00,111.36,111.36,111.03,111.16,12780.0,110.3793,110.3793,110.0522,110.1811,12780.0
2023-06-28 14:00:00,111.16,111.24,110.88,111.02,5763.0,110.1811,110.2604,109.9035,110.0423,5763.0
2023-06-28 14:30:00,111.01,111.24,111.01,111.24,9257.0,110.0324,110.2604,110.0324,110.2604,9257.0
2023-06-28 15:00:00,111.24,111.24,110.82,110.91,17560.0,110.2604,110.2604,109.8441,109.9333,17560.0
2023-06-28 15:30:00,110.86,111.0,110.45,110.46,74728.0,109.8837,110.0225,109.4773,109.4872,74728.0
2023-06-29 09:30:00,110.35,111.26,110.35,111.08,5610.0,109.3782,110.2802,109.3782,110.1018,5610.0
2023-06-29 10:00:00,111.28,111.75,110.94,111.21,27944.0,110.3,110.7659,109.963,110.2306,27944.0
2023-06-29 10:30:00,111.12,111.27,110.75,110.84,16408.0,110.1414,110.2901,109.7747,109.8639,16408.0
2023-06-29 11:00:00,110.82,111.13,110.82,111.13,4226.0,109.8441,110.1513,109.8441,110.1513,4226.0
2023-06-29 11:30:00,111.17,111.91,111.05,111.58,14912.0,110.191,110.9245,110.072,110.5974,14912.0
2023-06-29 12:00:00,111.62,111.71,111.5,111.6,5278.0,110.637,110.7262,110.5181,110.6172,5278.0
2023-06-29 12:30:00,111.62,111.84,111.58,111.75,8169.0,110.637,110.8551,110.5974,110.7659,8169.0
2023-06-29 13:00:00,111.76,111.91,111.5,111.77,5708.0,110.7758,110.9245,110.5181,110.7857,5708.0
2023-06-29 13:30:00,111.8,112.18,111.79,111.94,13030.0,110.8154,111.1921,110.8055,110.9542,13030.0
2023-06-29 14:00:00,111.9,111.91,111.61,111.7,7317.0,110.9146,110.9245,110.6271,110.7163,7317.0
2023-06-29 14:30:00,111.73,111.9,111.54,111.9,7296.0,110.7461,110.9146,110.5577,110.9146,7296.0
2023-06-29 15:00:00,111.93,112.45,111.9,112.43,13233.0,110.9443,111.4597,110.9146,111.4399,13233.0
2023-06-29 15:30:00,112.43,112.68,112.15,112.28,62404.0,111.4399,111.6877,111.1624,111.2912,62404.0
2023-06-30 09:30:00,113.03,113.69,113.03,113.41,7340.0,112.0346,112.6888,112.0346,112.4113,7340.0
2023-06-30 10:00:00,113.49,113.65,113.2,113.3,5282.0,112.4906,112.6491,112.2031,112.3022,5282.0
2023-06-30 10:30:00,113.39,113.98,113.3,113.97,6831.0,112.3914,112.9762,112.3022,112.9663,6831.0
2023-06-30 11:00:00,113.94,114.15,113.74,113.78,10359.0,112.9366,113.1447,112.7384,112.778,10359.0
2023-06-30 11:30:00,113.76,114.06,113.76,114.06,5617.0,112.7582,113.0555,112.7582,113.0555,5617.0
2023-06-30 12:00:00,113.98,114.4,113.94,114.4,5534.0,112.9762,113.3925,112.9366,113.3925,5534.0
2023-06-30 12:30:00,114.37,114.58,114.3,114.35,9447.0,113.3628,113.571,113.2934,113.343,9447.0
2023-06-30 13:00:00,114.34,114.37,114.2,114.25,5152.0,113.3331,113.3628,113.1943,113.2439,5152.0
2023-06-30 13:30:00,114.24,114.49,113.99,114.39,14390.0,113.234,113.4818,112.9862,113.3826,14390.0
2023-06-30 14:00:00,114.34,114.48,114.25,114.48,9880.0,113.3331,113.4718,113.2439,113.4718,9880.0
2023-06-30 14:30:00,114.51,114.7,114.44,114.59,10462.0,113.5016,113.6899,113.4322,113.5809,10462.0
2023-06-30 15:00:00,114.58,114.88,114.58,114.7,16922.0,113.571,113.8683,113.571,113.6899,16922.0
2023-06-30 15:30:00,114.72,114.74,114.22,114.58,64396.0,113.7097,113.7295,113.2141,113.571,64396.0
2023-07-03 09:30:00,113.63,114.15,112.78,113.43,18789.0,112.6293,113.1447,111.7868,112.4311,18789.0
2023-07-03 10:00:00,113.59,114.08,113.48,113.97,9190.0,112.5897,113.0754,112.4806,112.9663,9190.0
2023-07-03 10:30:00,113.97,114.01,113.58,113.85,7343.0,112.9663,113.006,112.5798,112.8474,7343.0
2023-07-03 11:00:00,113.87,114.99,113.87,114.91,10303.0,112.8672,113.9773,112.8672,113.8981,10303.0
2023-07-03 11:30:00,114.92,115.18,114.89,115.09,23153.0,113.908,114.1657,113.8782,114.0765,23153.0
2023-07-03 12:00:00,115.09,115.1,114.71,114.78,13634.0,114.0765,114.0864,113.6998,113.7692,13634.0
2023-07-03 12:30:00,114.84,114.96,113.88,113.88,43741.0,113.8287,113.9476,112.8771,112.8771,43741.0
2023-07-05 09:30:00,113.73,113.73,112.05,112.27,38713.0,112.7284,112.7284,111.0632,111.2813,38713.0
2023-07-05 10:00:00,112.18,113.25,112.16,113.22,14304.0,111.1921,112.2527,111.1723,112.2229,14304.0
2023-07-05 10:30:00,113.23,113.39,113.04,113.34,7472.0,112.2328,112.3914,112.0445,112.3419,7472.0
2023-07-05 11:00:00,113.46,113.58,113.18,113.44,13874.0,112.4608,112.5798,112.1833,112.441,13874.0
2023-07-05 11:30:00,113.42,113.48,112.82,112.82,8543.0,112.4212,112.4806,111.8265,111.8265,8543.0
2023-07-05 12:00:00,112.64,113.05,112.53,112.98,13559.0,111.648,112.0544,111.539,111.985,13559.0
2023-07-05 12:30:00,113.05,113.05,112.5,112.91,14809.0,112.0544,112.0544,111.5093,111.9157,14809.0
2023-07-05 13:00:00,112.86,113.0,112.58,112.95,10079.0,111.8661,112.0049,111.5886,111.9553,10079.0
2023-07-05 13:30:00,112.92,113.18,112.76,113.18,16930.0,111.9256,112.1833,111.767,112.1833,16930.0
2023-07-05 14:00:00,113.16,113.16,112.55,112.69,18766.0,112.1635,112.1635,111.5588,111.6976,18766.0
2023-07-05 14:30:00,112.74,112.74,112.39,112.57,8847.0,111.7472,111.7472,111.4002,111.5787,8847.0
2023-07-05 15:00:00,112.58,112.97,112.5,112.88,18566.0,111.5886,111.9751,111.5093,111.8859,18566.0
2023-07-05 15:30:00,112.87,113.12,112.66,113.05,67663.0,111.876,112.1238,111.6679,112.0544,67663.0
2023-07-06 09:30:00,111.55,111.89,110.39,111.08,23420.0,110.5676,110.9046,109.4179,110.1018,23420.0
2023-07-06 10:00:00,110.93,111.34,110.81,111.09,14980.0,109.9531,110.3595,109.8342,110.1117,14980.0
2023-07-06 10:30:00,111.05,111.31,110.73,110.94,13884.0,110.072,110.3298,109.7549,109.963,13884.0
2023-07-06 11:00:00,110.96,111.58,110.96,111.55,12771.0,109.9828,110.5974,109.9828,110.5676,12771.0
2023-07-06 11:30:00,111.56,112.21,111.42,112.2,13232.0,110.5776,111.2218,110.4388,111.2119,13232.0
2023-07-06 12:00:00,112.18,112.36,111.86,112.21,9890.0,111.1921,111.3705,110.8749,111.2218,9890.0
2023-07-06 12:30:00,112.23,112.38,112.09,112.38,8203.0,111.2417,111.3903,111.1029,111.3903,8203.0
2023-07-06 13:00:00,112.48,113.02,112.41,112.84,24093.0,111.4895,112.0247,111.4201,111.8463,24093.0
2023-07-06 13:30:00,112.84,112.88,112.48,112.63,11371.0,111.8463,111.8859,111.4895,111.6381,11371.0
2023-07-06 14:00:00,112.67,113.15,112.67,113.05,10307.0,111.6778,112.1536,111.6778,112.0544,10307.0
2023-07-06 14:30:00,113.06,113.42,113.05,113.39,8515.0,112.0643,112.4212,112.0544,112.3914,8515.0
2023-07-06 15:00:00,113.35,113.49,113.25,113.42,12540.0,112.3518,112.4906,112.2527,112.4212,12540.0
2023-07-06 15:30:00,113.43,113.66,113.02,113.59,70964.0,112.4311,112.6591,112.0247,112.5897,70964.0
2023-07-07 09:30:00,113.94,115.87,113.94,115.61,14152.0,112.9366,114.8496,112.9366,114.5919,14152.0
2023-07-07 10:00:00,115.53,115.7,114.84,115.08,11715.0,114.5126,114.6811,113.8287,114.0666,11715.0
2023-07-07 10:30:00,115.24,115.44,114.73,115.04,8936.0,114.2251,114.4234,113.7196,114.0269,8936.0
2023-07-07 11:00:00,115.09,115.59,115.03,115.38,5991.0,114.0765,114.5721,114.017,114.3639,5991.0
2023-07-07 11:30:00,115.31,116.08,115.21,116.08,22789.0,114.2945,115.0577,114.1954,115.0577,22789.0
2023-07-07 12:00:00,116.04,116.05,115.79,115.93,18404.0,115.0181,115.028,114.7703,114.9091,18404.0
2023-07-07 12:30:00,115.93,116.89,115.93,116.89,27686.0,114.9091,115.8606,114.9091,115.8606,27686.0
2023-07-07 13:00:00,116.98,117.23,116.79,117.09,14885.0,115.9498,116.1976,115.7615,116.0589,14885.0
2023-07-07 13:30:00,117.11,117.17,116.72,116.97,19703.0,116.0787,116.1381,115.6921,115.9399,19703.0
2023-07-07 14:00:00,116.96,117.34,116.93,117.04,34329.0,115.93,116.3067,115.9003,116.0093,34329.0
2023-07-07 14:30:00,117.06,117.06,116.54,116.77,25175.0,116.0291,116.0291,115.5137,115.7417,25175.0
2023-07-07 15:00:00,116.79,116.85,116.2,116.38,33996.0,115.7615,115.821,115.1767,115.3551,33996.0
2023-07-07 15:30:00,116.37,116.49,115.53,115.59,89652.0,115.3452,115.4641,114.5126,114.5721,89652.0
2023-07-10 09:30:00,115.31,118.52,115.31,118.4,13238.0,114.2945,117.4763,114.2945,117.3573,13238.0
2023-07-10 10:00:00,118.31,118.89,118.16,118.39,14029.0,117.2681,117.843,117.1194,117.3474,14029.0
2023-07-10 10:30:00,118.54,118.54,118.02,118.44,9179.0,117.4961,117.4961,116.9807,117.397,9179.0
2023-07-10 11:00:00,118.48,118.65,118.1,118.55,8711.0,117.4366,117.6051,117.06,117.506,8711.0
2023-07-10 11:30:00,118.53,118.71,118.53,118.57,10984.0,117.4862,117.6646,117.4862,117.5258,10984.0
2023-07-10 12:00:00,118.54,119.0,118.46,118.93,9254.0,117.4961,117.952,117.4168,117.8827,9254.0
2023-07-10 12:30:00,118.87,119.12,118.71,118.89,12602.0,117.8232,118.071,117.6646,117.843,12602.0
2023-07-10 13:00:00,118.92,119.16,118.8,119.14,7301.0,117.8727,118.1106,117.7538,118.0908,7301.0
2023-07-10 13:30:00,119.2,119.34,118.94,119.1,14332.0,118.1503,118.289,117.8926,118.0512,14332.0
2023-07-10 14:00:00,119.14,119.31,118.98,119.31,13160.0,118.0908,118.2593,117.9322,118.2593,13160.0
2023-07-10 14:30:00,119.33,119.37,118.9,119.1,14648.0,118.2791,118.3188,117.8529,118.0512,14648.0
2023-07-10 15:00:00,119.09,119.33,119.02,119.33,12876.0,118.0412,118.2791,117.9719,118.2791,12876.0
2023-07-10 15:30:00,119.33,119.85,119.3,119.76,85157.0,118.2791,118.7945,118.2494,118.7053,85157.0
2023-07-11 09:30:00,120.31,121.45,120.31,121.36,26967.0,119.2505,120.3805,119.2505,120.2913,26967.0
2023-07-11 10:00:00,121.57,122.99,121.51,122.77,45108.0,120.4994,121.9069,120.4399,121.6888,45108.0
2023-07-11 10:30:00,122.77,122.82,120.46,120.6,100170.0,121.6888,121.7384,119.3992,119.5379,100170.0
2023-07-11 11:00:00,120.67,120.67,119.86,120.15,15379.0,119.6073,119.6073,118.8045,119.0919,15379.0
2023-07-11 11:30:00,120.22,120.32,119.9,120.03,11651.0,119.1613,119.2604,118.8441,118.973,11651.0
2023-07-11 12:00:00,119.91,120.09,119.45,119.45,26463.0,118.854,119.0324,118.3981,118.3981,26463.0
2023-07-11 12:30:00,119.62,119.75,119.37,119.5,9352.0,118.5666,118.6954,118.3188,118.4476,9352.0
2023-07-11 13:00:00,119.59,119.72,119.16,119.39,9116.0,118.5368,118.6657,118.1106,118.3386,9116.0
2023-07-11 13:30:00,119.39,119.57,118.88,119.02,13550.0,118.3386,118.517,117.8331,117.9719,13550.0
2023-07-11 14:00:00,119.14,119.32,118.75,118.94,12496.0,118.0908,118.2692,117.7042,117.8926,12496.0
2023-07-11 14:30:00,119.23,119.36,119.09,119.3,12935.0,118.18,118.3089,118.0412,118.2494,12935.0
2023-07-11 15:00:00,119.28,119.34,119.12,119.26,15643.0,118.2296,118.289,118.071,118.2097,15643.0
2023-07-11 15:30:00,119.22,119.85,118.99,119.5,63149.0,118.1701,118.7945,117.9421,118.4476,63149.0
2023-07-12 09:30:00,120.73,121.58,120.28,121.1,15502.0,119.6668,120.5093,119.2208,120.0335,15502.0
2023-07-12 10:00:00,121.21,121.91,120.91,121.73,15639.0,120.1426,120.8364,119.8452,120.658,15639.0
2023-07-12 10:30:00,121.76,121.76,120.73,120.85,17076.0,120.6877,120.6877,119.6668,119.7857,17076.0
2023-07-12 11:00:00,120.87,121.11,120.74,121.1,13319.0,119.8056,120.0435,119.6767,120.0335,13319.0
2023-07-12 11:30:00,121.01,121.01,120.04,120.4,13612.0,119.9443,119.9443,118.9829,119.3397,13612.0
2023-07-12 12:00:00,120.53,120.84,120.44,120.44,9763.0,119.4686,119.7758,119.3794,119.3794,9763.0
2023-07-12 12:30:00,120.37,120.4,120.14,120.14,6303.0,119.31,119.3397,119.082,119.082,6303.0
2023-07-12 13:00:00,120.05,120.54,120.04,120.49,10475.0,118.9928,119.4785,118.9829,119.4289,10475.0
2023-07-12 13:30:00,120.47,120.61,120.0,120.0,9154.0,119.4091,119.5479,118.9432,118.9432,9154.0
2023-07-12 14:00:00,119.96,120.14,119.81,119.89,15117.0,118.9036,119.082,118.7549,118.8342,15117.0
2023-07-12 14:30:00,119.84,119.84,119.22,119.3,25234.0,118.7846,118.7846,118.1701,118.2494,25234.0
2023-07-12 15:00:00,119.27,119.61,119.17,119.35,11850.0,118.2197,118.5567,118.1205,118.299,11850.0
2023-07-12 15:30:00,119.3,119.32,118.53,118.53,54807.0,118.2494,118.2692,117.4862,117.4862,54807.0
2023-07-13 09:30:00,119.43,120.03,118.82,119.93,13520.0,118.3782,118.973,117.7736,118.8738,13520.0
2023-07-13 10:00:00,119.86,119.86,118.99,119.14,5764.0,118.8045,118.8045,117.9421,118.0908,5764.0
2023-07-13 10:30:00,119.15,119.58,119.05,119.44,5781.0,118.1007,118.5269,118.0016,118.3882,5781.0
2023-07-13 11:00:00,119.49,119.73,119.48,119.62,7032.0,118.4377,118.6756,118.4278,118.5666,7032.0
2023-07-13 11:30:00,119.62,119.62,118.72,118.74,9399.0,118.5666,118.5666,117.6745,117.6943,9399.0
2023-07-13 12:00:00,118.67,119.48,118.64,119.34,8613.0,117.6249,118.4278,117.5952,118.289,8613.0
2023-07-13 12:30:00,119.38,119.54,119.1,119.21,14075.0,118.3287,118.4873,118.0512,118.1602,14075.0
2023-07-13 13:00:00,119.23,119.83,119.23,119.73,6711.0,118.18,118.7747,118.18,118.6756,6711.0
2023-07-13 13:30:00,119.83,119.85,119.39,119.44,11348.0,118.7747,118.7945,118.3386,118.3882,11348.0
2023-07-13 14:00:00,119.43,119.62,119.23,119.34,11689.0,118.3782,118.5666,118.18,118.289,11689.0
2023-07-13 14:30:00,119.32,119.64,119.14,119.58,12597.0,118.2692,118.5864,118.0908,118.5269,12597.0
2023-07-13 15:00:00,119.56,119.56,119.23,119.47,16120.0,118.5071,118.5071,118.18,118.4179,16120.0
2023-07-13 15:30:00,119.47,119.63,118.88,118.89,72854.0,118.4179,118.5765,117.8331,117.843,72854.0
2023-07-14 09:30:00,118.62,118.62,116.24,116.47,39195.0,117.5754,117.5754,115.2163,115.4443,39195.0
2023-07-14 10:00:00,116.5,116.9,116.1,116.17,25926.0,115.4741,115.8705,115.0776,115.147,25926.0
2023-07-14 10:30:00,116.11,117.2,115.87,117.08,17972.0,115.0875,116.1679,114.8496,116.0489,17972.0
2023-07-14 11:00:00,117.11,117.22,116.4,116.43,18389.0,116.0787,116.1877,115.3749,115.4047,18389.0
2023-07-14 11:30:00,116.42,116.82,116.33,116.73,11625.0,115.3948,115.7912,115.3055,115.702,11625.0
2023-07-14 12:00:00,116.71,116.94,116.53,116.94,7060.0,115.6822,115.9102,115.5038,115.9102,7060.0
2023-07-14 12:30:00,116.96,117.17,116.96,117.09,5886.0,115.93,116.1381,115.93,116.0589,5886.0
2023-07-14 13:00:00,117.23,117.53,116.95,117.12,6971.0,116.1976,116.495,115.9201,116.0886,6971.0
2023-07-14 13:30:00,117.1,117.3,117.05,117.3,5132.0,116.0688,116.267,116.0192,116.267,5132.0
2023-07-14 14:00:00,117.34,117.35,116.98,117.04,6013.0,116.3067,116.3166,115.9498,116.0093,6013.0
2023-07-14 14:30:00,117.06,117.18,116.98,117.16,8630.0,116.0291,116.1481,115.9498,116.1282,8630.0
2023-07-14 15:00:00,117.12,117.17,116.79,116.86,10456.0,116.0886,116.1381,115.7615,115.8309,10456.0
2023-07-14 15:30:00,116.87,117.11,116.67,117.01,52490.0,115.8408,116.0787,115.6426,115.9796,52490.0
2023-07-17 09:30:00,116.22,118.87,116.11,118.62,23333.0,115.1965,117.8232,115.0875,117.5754,23333.0
2023-07-17 10:00:00,118.69,119.13,118.4,118.64,13332.0,117.6448,118.0809,117.3573,117.5952,13332.0
2023-07-17 10:30:00,118.67,119.13,118.59,118.59,11259.0,117.6249,118.0809,117.5456,117.5456,11259.0
2023-07-17 11:00:00,118.63,119.14,118.62,119.14,12210.0,117.5853,118.0908,117.5754,118.0908,12210.0
2023-07-17 11:30:00,119.0,119.34,118.97,119.3,7313.0,117.952,118.289,117.9223,118.2494,7313.0
2023-07-17 12:00:00,119.39,119.41,119.04,119.36,10146.0,118.3386,118.3584,117.9917,118.3089,10146.0
2023-07-17 12:30:00,119.36,119.5,119.09,119.49,9659.0,118.3089,118.4476,118.0412,118.4377,9659.0
2023-07-17 13:00:00,119.44,119.54,119.26,119.33,11006.0,118.3882,118.4873,118.2097,118.2791,11006.0
2023-07-17 13:30:00,119.36,119.36,118.79,118.79,5837.0,118.3089,118.3089,117.7439,117.7439,5837.0
2023-07-17 14:00:00,118.78,118.78,118.51,118.7,6397.0,117.734,117.734,117.4663,117.6547,6397.0
2023-07-17 14:30:00,118.7,119.22,118.65,119.21,14730.0,117.6547,118.1701,117.6051,118.1602,14730.0
2023-07-17 15:00:00,119.21,119.66,119.11,119.52,17063.0,118.1602,118.6062,118.0611,118.4675,17063.0
2023-07-17 15:30:00,119.47,119.48,118.86,119.11,52741.0,118.4179,118.4278,117.8133,118.0611,52741.0
2023-07-18 09:30:00,118.96,120.22,118.59,119.76,11270.0,117.9124,119.1613,117.5456,118.7053,11270.0
2023-07-18 10:00:00,119.8,120.62,119.8,120.54,9319.0,118.745,119.5578,118.745,119.4785,9319.0
2023-07-18 10:30:00,120.22,120.32,119.08,119.1,5130.0,119.1613,119.2604,118.0313,118.0512,5130.0
2023-07-18 11:00:00,119.15,119.85,119.05,119.84,9698.0,118.1007,118.7945,118.0016,118.7846,9698.0
2023-07-18 11:30:00,119.79,120.31,119.74,120.3,10987.0,118.7351,119.2505,118.6855,119.2406,10987.0
2023-07-18 12:00:00,120.3,120.35,120.08,120.13,5982.0,119.2406,119.2901,119.0225,119.0721,5982.0
2023-07-18 12:30:00,120.1,120.28,120.09,120.28,4007.0,119.0423,119.2208,119.0324,119.2208,4007.0
2023-07-18 13:00:00,120.3,120.35,120.19,120.32,4355.0,119.2406,119.2901,119.1316,119.2604,4355.0
2023-07-18 13:30:00,120.32,120.56,120.31,120.5,4680.0,119.2604,119.4983,119.2505,119.4388,4680.0
2023-07-18 14:00:00,120.5,120.57,120.28,120.48,4856.0,119.4388,119.5082,119.2208,119.419,4856.0
2023-07-18 14:30:00,120.49,120.6,120.28,120.45,4219.0,119.4289,119.5379,119.2208,119.3893,4219.0
2023-07-18 15:00:00,120.48,120.85,120.41,120.83,7901.0,119.419,119.7857,119.3496,119.7659,7901.0
2023-07-18 15:30:00,120.84,121.11,120.52,120.93,94490.0,119.7758,120.0435,119.4586,119.865,94490.0
2023-07-19 09:30:00,120.52,121.44,119.85,121.4,35997.0,119.4586,120.3705,118.7945,120.3309,35997.0
2023-07-19 10:00:00,121.38,121.51,120.66,120.84,31327.0,120.3111,120.4399,119.5974,119.7758,31327.0
2023-07-19 10:30:00,120.86,120.94,120.47,120.72,18665.0,119.7957,119.8749,119.4091,119.6569,18665.0
2023-07-19 11:00:00,120.78,121.11,120.48,120.5,26003.0,119.7164,120.0435,119.419,119.4388,26003.0
2023-07-19 11:30:00,120.6,120.9,120.46,120.5,9047.0,119.5379,119.8353,119.3992,119.4388,9047.0
2023-07-19 12:00:00,120.58,120.58,120.31,120.34,7451.0,119.5181,119.5181,119.2505,119.2802,7451.0
2023-07-19 12:30:00,120.31,120.31,119.65,119.99,9452.0,119.2505,119.2505,118.5963,118.9333,9452.0
2023-07-19 13:00:00,119.98,120.7,119.91,120.69,6912.0,118.9234,119.6371,118.854,119.6272,6912.0
2023-07-19 13:30:00,120.62,120.67,120.36,120.52,9961.0,119.5578,119.6073,119.3001,119.4586,9961.0
2023-07-19 14:00:00,120.54,120.57,119.74,119.94,12424.0,119.4785,119.5082,118.6855,118.8838,12424.0
2023-07-19 14:30:00,120.01,120.6,120.01,120.26,12863.0,118.9531,119.5379,118.9531,119.2009,12863.0
2023-07-19 15:00:00,120.23,120.45,120.21,120.42,8726.0,119.1712,119.3893,119.1514,119.3595,8726.0
2023-07-19 15:30:00,120.39,120.72,120.25,120.67,42238.0,119.3298,119.6569,119.191,119.6073,42238.0
2023-07-20 09:30:00,120.72,121.0,120.15,120.15,18536.0,119.6569,119.9344,119.0919,119.0919,18536.0
2023-07-20 10:00:00,120.23,120.44,119.97,119.97,8647.0,119.1712,119.3794,118.9135,118.9135,8647.0
2023-07-20 10:30:00,120.1,120.72,120.04,120.63,23103.0,119.0423,119.6569,118.9829,119.5677,23103.0
2023-07-20 11:00:00,120.63,121.0,120.31,120.93,39138.0,119.5677,119.9344,119.2505,119.865,39138.0
2023-07-20 11:30:00,120.97,121.19,120.24,120.65,53951.0,119.9047,120.1227,119.1811,119.5875,53951.0
2023-07-20 12:00:00,120.72,121.06,120.45,120.96,10184.0,119.6569,119.9939,119.3893,119.8948,10184.0
2023-07-20 12:30:00,120.93,120.99,120.69,120.92,7721.0,119.865,119.9245,119.6272,119.8551,7721.0
2023-07-20 13:00:00,120.95,121.0,120.54,120.69,6636.0,119.8849,119.9344,119.4785,119.6272,6636.0
2023-07-20 13:30:00,120.75,120.82,120.53,120.72,9772.0,119.6866,119.756,119.4686,119.6569,9772.0
2023-07-20 14:00:00,120.8,120.99,120.57,120.57,7859.0,119.7362,119.9245,119.5082,119.5082,7859.0
2023-07-20 14:30:00,120.55,120.87,120.55,120.74,10998.0,119.4884,119.8056,119.4884,119.6767,10998.0
2023-07-20 15:00:00,120.75,120.87,120.45,120.55,16134.0,119.6866,119.8056,119.3893,119.4884,16134.0
2023-07-20 15:30:00,120.6,120.9,120.39,120.51,70021.0,119.5379,119.8353,119.3298,119.4487,70021.0
2023-07-21 09:30:00,121.69,123.2,121.5,122.35,21373.0,120.6183,122.115,120.43,121.2725,21373.0
2023-07-21 10:00:00,122.38,122.96,121.85,121.97,18277.0,121.3023,121.8772,120.7769,120.8959,18277.0
2023-07-21 10:30:00,121.93,122.29,121.52,121.59,15598.0,120.8562,121.2131,120.4498,120.5192,15598.0
2023-07-21 11:00:00,121.56,122.28,121.56,122.28,10980.0,120.4895,121.2031,120.4895,121.2031,10980.0
2023-07-21 11:30:00,122.29,122.29,121.98,122.13,9339.0,121.2131,121.2131,120.9058,121.0545,9339.0
2023-07-21 12:00:00,122.14,122.18,121.63,121.63,5593.0,121.0644,121.104,120.5589,120.5589,5593.0
2023-07-21 12:30:00,121.68,121.94,121.57,121.9,8584.0,120.6084,120.8661,120.4994,120.8265,8584.0
2023-07-21 13:00:00,121.86,121.97,121.64,121.7,5372.0,120.7868,120.8959,120.5688,120.6283,5372.0
2023-07-21 13:30:00,121.76,121.76,121.52,121.67,4323.0,120.6877,120.6877,120.4498,120.5985,4323.0
2023-07-21 14:00:00,121.64,121.68,121.25,121.25,8682.0,120.5688,120.6084,120.1822,120.1822,8682.0
2023-07-21 14:30:00,121.29,121.6,121.16,121.36,11365.0,120.2219,120.5291,120.093,120.2913,11365.0
2023-07-21 15:00:00,121.32,121.37,120.93,121.33,12924.0,120.2516,120.3012,119.865,120.2615,12924.0
2023-07-21 15:30:00,121.33,121.41,120.99,121.06,74850.0,120.2615,120.3408,119.9245,119.9939,74850.0
2023-07-24 09:30:00,120.82,121.18,119.56,119.86,15403.0,119.756,120.1128,118.5071,118.8045,15403.0
2023-07-24 10:00:00,119.71,120.09,119.71,120.02,6499.0,118.6558,119.0324,118.6558,118.9631,6499.0
2023-07-24 10:30:00,119.98,120.43,119.64,120.38,7039.0,118.9234,119.3694,118.5864,119.3199,7039.0
2023-07-24 11:00:00,120.48,120.57,120.31,120.48,4684.0,119.419,119.5082,119.2505,119.419,4684.0
2023-07-24 11:30:00,120.41,120.54,120.32,120.54,6312.0,119.3496,119.4785,119.2604,119.4785,6312.0
2023-07-24 12:00:00,120.54,120.54,120.2,120.41,4470.0,119.4785,119.4785,119.1415,119.3496,4470.0
2023-07-24 12:30:00,120.53,120.7,120.39,120.7,5577.0,119.4686,119.6371,119.3298,119.6371,5577.0
2023-07-24 13:00:00,120.68,120.78,120.42,120.77,6650.0,119.6172,119.7164,119.3595,119.7064,6650.0
2023-07-24 13:30:00,120.77,120.96,120.23,120.39,10899.0,119.7064,119.8948,119.1712,119.3298,10899.0
2023-07-24 14:00:00,120.4,120.42,119.86,119.86,9877.0,119.3397,119.3595,118.8045,118.8045,9877.0
2023-07-24 14:30:00,119.83,119.87,119.55,119.73,15143.0,118.7747,118.8144,118.4972,118.6756,15143.0
2023-07-24 15:00:00,119.69,119.83,119.58,119.66,20414.0,118.636,118.7747,118.5269,118.6062,20414.0
2023-07-24 15:30:00,119.62,120.27,119.62,120.21,56049.0,118.5666,119.2108,118.5666,119.1514,56049.0
2023-07-25 09:30:00,119.35,120.05,118.82,119.09,18946.0,118.299,118.9928,117.7736,118.0412,18946.0
2023-07-25 10:00:00,119.2,119.97,119.17,119.82,18336.0,118.1503,118.9135,118.1205,118.7648,18336.0
2023-07-25 10:30:00,119.99,120.25,119.65,119.92,16349.0,118.9333,119.191,118.5963,118.8639,16349.0
2023-07-25 11:00:00,119.97,120.32,119.91,120.32,14410.0,118.9135,119.2604,118.854,119.2604,14410.0
2023-07-25 11:30:00,120.42,120.45,119.76,119.97,10396.0,119.3595,119.3893,118.7053,118.9135,10396.0
2023-07-25 12:00:00,119.95,120.16,119.87,120.01,9877.0,118.8937,119.1018,118.8144,118.9531,9877.0
2023-07-25 12:30:00,120.07,120.2,119.66,120.2,13253.0,119.0126,119.1415,118.6062,119.1415,13253.0
2023-07-25 13:00:00,120.19,120.57,120.18,120.55,11261.0,119.1316,119.5082,119.1216,119.4884,11261.0
2023-07-25 13:30:00,120.6,120.73,120.41,120.52,12962.0,119.5379,119.6668,119.3496,119.4586,12962.0
2023-07-25 14:00:00,120.52,120.85,120.47,120.8,11746.0,119.4586,119.7857,119.4091,119.7362,11746.0
2023-07-25 14:30:00,120.74,120.85,120.65,120.81,16379.0,119.6767,119.7857,119.5875,119.7461,16379.0
2023-07-25 15:00:00,120.8,121.09,120.71,121.09,13563.0,119.7362,120.0236,119.647,120.0236,13563.0
2023-07-25 15:30:00,121.05,121.21,120.88,121.13,72517.0,119.984,120.1426,119.8155,120.0633,72517.0
2023-07-26 09:30:00,121.25,122.46,120.47,121.4,12301.0,120.1822,121.3816,119.4091,120.3309,12301.0
2023-07-26 10:00:00,121.4,121.43,120.7,120.93,15033.0,120.3309,120.3606,119.6371,119.865,15033.0
2023-07-26 10:30:00,121.06,121.21,120.4,120.75,9671.0,119.9939,120.1426,119.3397,119.6866,9671.0
2023-07-26 11:00:00,120.64,120.96,120.63,120.63,6150.0,119.5776,119.8948,119.5677,119.5677,6150.0
2023-07-26 11:30:00,120.75,121.0,120.57,120.92,10232.0,119.6866,119.9344,119.5082,119.8551,10232.0
2023-07-26 12:00:00,120.82,121.02,120.47,120.48,14324.0,119.756,119.9542,119.4091,119.419,14324.0
2023-07-26 12:30:00,120.47,120.5,119.77,120.2,7855.0,119.4091,119.4388,118.7153,119.1415,7855.0
2023-07-26 13:00:00,120.5,120.6,120.19,120.24,4855.0,119.4388,119.5379,119.1316,119.1811,4855.0
2023-07-26 13:30:00,120.19,120.34,120.0,120.28,7591.0,119.1316,119.2802,118.9432,119.2208,7591.0
2023-07-26 14:00:00,120.26,120.49,120.21,120.22,15672.0,119.2009,119.4289,119.1514,119.1613,15672.0
2023-07-26 14:30:00,120.23,120.75,120.21,120.51,25416.0,119.1712,119.6866,119.1514,119.4487,25416.0
2023-07-26 15:00:00,120.53,120.69,120.04,120.45,9306.0,119.4686,119.6272,118.9829,119.3893,9306.0
2023-07-26 15:30:00,120.36,120.62,120.12,120.46,65313.0,119.3001,119.5578,119.0622,119.3992,65313.0
2023-07-27 09:30:00,121.37,122.39,121.07,122.17,13582.0,120.3012,121.3122,120.0038,121.0941,13582.0
2023-07-27 10:00:00,122.28,122.89,122.09,122.88,13297.0,121.2031,121.8078,121.0148,121.7979,13297.0
2023-07-27 10:30:00,122.9,123.31,122.68,123.22,9716.0,121.8177,122.2241,121.5996,122.1349,9716.0
2023-07-27 11:00:00,123.15,123.23,122.73,123.12,7560.0,122.0655,122.1448,121.6492,122.0358,7560.0
2023-07-27 11:30:00,123.11,123.38,123.05,123.35,7423.0,122.0258,122.2935,121.9664,122.2637,7423.0
2023-07-27 12:00:00,123.5,123.7,123.29,123.53,12547.0,122.4124,122.6106,122.2043,122.4421,12547.0
2023-07-27 12:30:00,123.84,124.36,123.84,124.13,32073.0,122.7494,123.2648,122.7494,123.0369,32073.0
2023-07-27 13:00:00,124.13,124.35,123.68,123.72,17193.0,123.0369,123.2549,122.5908,122.6305,17193.0
2023-07-27 13:30:00,123.72,123.94,123.47,123.48,11470.0,122.6305,122.8485,122.3827,122.3926,11470.0
2023-07-27 14:00:00,123.48,123.48,122.86,123.25,11390.0,122.3926,122.3926,121.778,122.1646,11390.0
2023-07-27 14:30:00,123.18,123.18,122.53,122.53,9271.0,122.0952,122.0952,121.4509,121.4509,9271.0
2023-07-27 15:00:00,122.51,122.54,122.15,122.32,13676.0,121.4311,121.4609,121.0743,121.2428,13676.0
2023-07-27 15:30:00,122.31,122.52,121.98,122.27,68359.0,121.2329,121.441,120.9058,121.1932,68359.0
2023-07-28 09:30:00,123.26,124.61,123.26,124.0,10409.0,122.1745,123.5126,122.1745,122.908,10409.0
2023-07-28 10:00:00,123.97,124.82,123.96,124.28,15986.0,122.8783,123.7208,122.8684,123.1855,15986.0
2023-07-28 10:30:00,124.29,124.37,123.66,124.0,12747.0,123.1954,123.2747,122.571,122.908,12747.0
2023-07-28 11:00:00,123.95,124.44,123.79,124.41,21647.0,122.8584,123.3441,122.6999,123.3144,21647.0
2023-07-28 11:30:00,124.47,124.75,124.45,124.69,13491.0,123.3739,123.6514,123.354,123.5919,13491.0
2023-07-28 12:00:00,124.74,125.31,124.59,125.1,50012.0,123.6415,124.2065,123.4928,123.9983,50012.0
2023-07-28 12:30:00,125.16,125.41,125.08,125.13,11662.0,124.0578,124.3056,123.9785,124.0281,11662.0
2023-07-28 13:00:00,125.13,125.31,124.93,124.94,8169.0,124.0281,124.2065,123.8298,123.8397,8169.0
2023-07-28 13:30:00,124.98,125.09,124.66,124.78,8138.0,123.8794,123.9884,123.5622,123.6811,8138.0
2023-07-28 14:00:00,124.88,125.37,124.88,125.37,7591.0,123.7803,124.2659,123.7803,124.2659,7591.0
2023-07-28 14:30:00,125.26,125.48,125.02,125.41,8614.0,124.1569,124.375,123.919,124.3056,8614.0
2023-07-28 15:00:00,125.35,125.46,125.23,125.32,15445.0,124.2461,124.3551,124.1272,124.2164,15445.0
2023-07-28 15:30:00,125.25,125.62,125.14,125.19,86970.0,124.147,124.5137,124.038,124.0875,86970.0
2023-07-31 09:30:00,125.79,127.8,125.79,127.3,38380.0,124.6822,126.6745,124.6822,126.1789,38380.0
2023-07-31 10:00:00,127.37,127.47,126.6,126.82,18624.0,126.2483,126.3474,125.4851,125.7032,18624.0
2023-07-31 10:30:00,126.86,127.28,126.5,126.85,12108.0,125.7428,126.1591,125.386,125.7329,12108.0
2023-07-31 11:00:00,126.82,127.47,126.79,126.93,35258.0,125.7032,126.3474,125.6734,125.8122,35258.0
2023-07-31 11:30:00,126.89,127.02,126.5,126.89,40057.0,125.7726,125.9014,125.386,125.7726,40057.0
2023-07-31 12:00:00,126.92,127.15,126.77,126.77,19684.0,125.8023,126.0303,125.6536,125.6536,19684.0
2023-07-31 12:30:00,126.73,126.98,126.6,126.6,14087.0,125.614,125.8618,125.4851,125.4851,14087.0
2023-07-31 13:00:00,126.6,126.63,126.38,126.56,10294.0,125.4851,125.5148,125.267,125.4455,10294.0
2023-07-31 13:30:00,126.56,126.94,126.06,126.1,38566.0,125.4455,125.8221,124.9499,124.9895,38566.0
2023-07-31 14:00:00,126.1,126.45,126.06,126.11,35571.0,124.9895,125.3364,124.9499,124.9994,35571.0
2023-07-31 14:30:00,126.14,126.48,126.03,126.35,25687.0,125.0292,125.3662,124.9201,125.2373,25687.0
2023-07-31 15:00:00,126.32,126.34,125.93,125.95,12452.0,125.2076,125.2274,124.821,124.8408,12452.0
2023-07-31 15:30:00,125.97,126.47,125.81,126.27,105008.0,124.8607,125.3562,124.7021,125.158,105008.0
2023-08-01 09:30:00,125.75,126.35,125.04,125.81,77873.0,124.6426,125.2373,123.9388,124.7021,77873.0
2023-08-01 10:00:00,125.72,125.87,123.6,123.72,67801.0,124.6129,124.7615,122.5115,122.6305,67801.0
2023-08-01 10:30:00,123.63,124.12,123.49,123.49,34736.0,122.5413,123.0269,122.4025,122.4025,34736.0
2023-08-01 11:00:00,123.51,124.19,123.45,124.19,25525.0,122.4223,123.0963,122.3628,123.0963,25525.0
2023-08-01 11:30:00,124.22,124.28,123.81,123.87,24053.0,123.1261,123.1855,122.7197,122.7791,24053.0
2023-08-01 12:00:00,123.86,124.55,123.85,124.51,20021.0,122.7692,123.4532,122.7593,123.4135,20021.0
2023-08-01 12:30:00,124.49,124.49,124.06,124.43,9723.0,123.3937,123.3937,122.9675,123.3342,9723.0
2023-08-01 13:00:00,124.4,124.57,124.31,124.5,12863.0,123.3045,123.473,123.2153,123.4036,12863.0
2023-08-01 13:30:00,124.42,124.94,124.41,124.78,11308.0,123.3243,123.8397,123.3144,123.6811,11308.0
2023-08-01 14:00:00,124.8,125.38,124.8,125.07,13585.0,123.701,124.2758,123.701,123.9686,13585.0
2023-08-01 14:30:00,125.18,125.24,124.96,125.06,12817.0,124.0776,124.1371,123.8595,123.9587,12817.0
2023-08-01 15:00:00,125.07,125.26,125.0,125.13,22641.0,123.9686,124.1569,123.8992,124.0281,22641.0
2023-08-01 15:30:00,125.08,125.4,124.82,125.01,81433.0,123.9785,124.2957,123.7208,123.9091,81433.0
2023-08-02 09:30:00,123.55,124.72,123.17,124.07,42815.0,122.462,123.6217,122.0853,122.9774,42815.0
2023-08-02 10:00:00,124.12,124.38,123.77,124.11,79807.0,123.0269,123.2847,122.68,123.017,79807.0
2023-08-02 10:30:00,124.17,124.5,123.39,123.48,16833.0,123.0765,123.4036,122.3034,122.3926,16833.0
2023-08-02 11:00:00,123.5,123.81,123.45,123.72,14052.0,122.4124,122.7197,122.3628,122.6305,14052.0
2023-08-02 11:30:00,123.72,123.83,123.49,123.78,10141.0,122.6305,122.7395,122.4025,122.6899,10141.0
2023-08-02 12:00:00,123.83,123.86,123.37,123.49,14373.0,122.7395,122.7692,122.2835,122.4025,14373.0
2023-08-02 12:30:00,123.42,123.84,123.2,123.36,19857.0,122.3331,122.7494,122.115,122.2736,19857.0
2023-08-02 13:00:00,123.36,123.72,123.15,123.38,18190.0,122.2736,122.6305,122.0655,122.2935,18190.0
2023-08-02 13:30:00,123.4,123.42,122.71,122.71,17224.0,122.3133,122.3331,121.6294,121.6294,17224.0
2023-08-02 14:00:00,122.54,122.95,122.48,122.81,30808.0,121.4609,121.8672,121.4014,121.7285,30808.0
2023-08-02 14:30:00,122.76,123.07,122.62,122.79,69930.0,121.6789,121.9862,121.5402,121.7087,69930.0
2023-08-02 15:00:00,122.82,123.01,122.68,122.98,38367.0,121.7384,121.9267,121.5996,121.897,38367.0
2023-08-02 15:30:00,122.98,123.06,122.3,122.32,229102.0,121.897,121.9763,121.223,121.2428,229102.0
2023-08-03 09:30:00,116.0,116.0,111.58,112.98,146531.0,114.9785,114.9785,110.5974,111.985,146531.0
2023-08-03 10:00:00,112.93,113.45,110.88,111.09,99581.0,111.9355,112.4509,109.9035,110.1117,99581.0
2023-08-03 10:30:00,111.15,112.63,111.13,111.97,133260.0,110.1712,111.6381,110.1513,110.9839,133260.0
2023-08-03 11:00:00,111.97,112.26,110.6,111.06,137577.0,110.9839,111.2714,109.626,110.082,137577.0
2023-08-03 11:30:00,111.02,112.85,110.93,112.31,81974.0,110.0423,111.8562,109.9531,111.3209,81974.0
2023-08-03 12:00:00,112.3,113.13,111.94,112.84,66518.0,111.311,112.1337,110.9542,111.8463,66518.0
2023-08-03 12:30:00,112.84,113.78,112.7,113.23,39653.0,111.8463,112.778,111.7075,112.2328,39653.0
2023-08-03 13:00:00,113.24,113.91,112.98,113.56,39690.0,112.2428,112.9069,111.985,112.5599,39690.0
2023-08-03 13:30:00,113.49,113.52,111.81,111.88,70302.0,112.4906,112.5203,110.8254,110.8947,70302.0
2023-08-03 14:00:00,111.82,112.88,111.73,112.31,62898.0,110.8353,111.8859,110.7461,111.3209,62898.0
2023-08-03 14:30:00,112.28,112.45,111.3,111.68,59975.0,111.2912,111.4597,110.3198,110.6965,59975.0
2023-08-03 15:00:00,111.7,112.17,111.13,112.09,115162.0,110.7163,111.1822,110.1513,111.1029,115162.0
2023-08-03 15:30:00,112.07,112.6,111.9,111.92,255519.0,111.0831,111.6084,110.9146,110.9344,255519.0
2023-08-04 09:30:00,112.66,114.1,112.03,113.05,49679.0,111.6679,113.0952,111.0434,112.0544,49679.0
2023-08-04 10:00:00,113.13,113.97,112.69,113.87,34451.0,112.1337,112.9663,111.6976,112.8672,34451.0
2023-08-04 10:30:00,113.96,114.24,113.6,114.01,24714.0,112.9564,113.234,112.5996,113.006,24714.0
2023-08-04 11:00:00,113.99,114.24,113.64,113.98,27198.0,112.9862,113.234,112.6392,112.9762,27198.0
2023-08-04 11:30:00,114.02,114.62,113.78,114.44,24720.0,113.0159,113.6106,112.778,113.4322,24720.0
2023-08-04 12:00:00,114.39,115.04,114.39,115.0,29262.0,113.3826,114.0269,113.3826,113.9873,29262.0
2023-08-04 12:30:00,115.11,115.41,114.96,115.22,22610.0,114.0963,114.3936,113.9476,114.2053,22610.0
2023-08-04 13:00:00,115.27,115.27,114.55,114.66,18710.0,114.2549,114.2549,113.5412,113.6503,18710.0
2023-08-04 13:30:00,114.57,114.61,113.68,113.81,34236.0,113.561,113.6007,112.6789,112.8077,34236.0
2023-08-04 14:00:00,113.75,114.06,113.27,113.27,41936.0,112.7483,113.0555,112.2725,112.2725,41936.0
2023-08-04 14:30:00,113.32,113.36,112.74,112.75,22718.0,112.3221,112.3617,111.7472,111.7571,22718.0
2023-08-04 15:00:00,112.78,112.8,112.42,112.66,24825.0,111.7868,111.8066,111.43,111.6679,24825.0
2023-08-04 15:30:00,112.63,112.63,111.83,112.1,120926.0,111.6381,111.6381,110.8452,111.1128,120926.0
2023-08-07 09:30:00,112.23,113.69,112.23,113.59,21015.0,111.2417,112.6888,111.2417,112.5897,21015.0
2023-08-07 10:00:00,113.5,114.78,113.31,114.61,41015.0,112.5005,113.7692,112.3121,113.6007,41015.0
2023-08-07 10:30:00,114.73,114.99,114.36,114.46,31902.0,113.7196,113.9773,113.3529,113.452,31902.0
2023-08-07 11:00:00,114.47,114.71,114.37,114.66,26951.0,113.4619,113.6998,113.3628,113.6503,26951.0
2023-08-07 11:30:00,114.75,114.87,114.45,114.62,21348.0,113.7395,113.8584,113.4421,113.6106,21348.0
2023-08-07 12:00:00,114.71,114.72,114.27,114.67,17295.0,113.6998,113.7097,113.2637,113.6602,17295.0
2023-08-07 12:30:00,114.72,114.84,114.35,114.7,24001.0,113.7097,113.8287,113.343,113.6899,24001.0
2023-08-07 13:00:00,114.79,115.06,114.72,114.98,18195.0,113.7791,114.0467,113.7097,113.9674,18195.0
2023-08-07 13:30:00,114.98,115.48,114.9,115.41,24620.0,113.9674,114.463,113.8881,114.3936,24620.0
2023-08-07 14:00:00,115.41,115.67,115.36,115.43,27200.0,114.3936,114.6514,114.3441,114.4135,27200.0
2023-08-07 14:30:00,115.46,115.74,115.42,115.61,28883.0,114.4432,114.7207,114.4036,114.5919,28883.0
2023-08-07 15:00:00,115.62,115.86,115.43,115.76,49411.0,114.6018,114.8397,114.4135,114.7406,49411.0
2023-08-07 15:30:00,115.76,115.87,115.29,115.3,180954.0,114.7406,114.8496,114.2747,114.2846,180954.0
2023-08-08 09:30:00,113.74,114.42,112.92,113.43,52293.0,112.7384,113.4124,111.9256,112.4311,52293.0
2023-08-08 10:00:00,113.42,113.55,112.79,113.25,22711.0,112.4212,112.55,111.7967,112.2527,22711.0
2023-08-08 10:30:00,113.32,114.28,113.29,114.12,19063.0,112.3221,113.2736,112.2923,113.115,19063.0
2023-08-08 11:00:00,114.08,114.26,113.75,114.26,20645.0,113.0754,113.2538,112.7483,113.2538,20645.0
2023-08-08 11:30:00,114.21,114.92,114.19,114.44,23890.0,113.2042,113.908,113.1844,113.4322,23890.0
2023-08-08 12:00:00,114.37,114.91,114.35,114.85,18935.0,113.3628,113.8981,113.343,113.8386,18935.0
2023-08-08 12:30:00,114.84,115.12,114.75,115.07,18483.0,113.8287,114.1062,113.7395,114.0566,18483.0
2023-08-08 13:00:00,115.08,115.25,114.91,115.0,18567.0,114.0666,114.2351,113.8981,113.9873,18567.0
2023-08-08 13:30:00,115.04,115.44,114.76,115.22,24964.0,114.0269,114.4234,113.7494,114.2053,24964.0
2023-08-08 14:00:00,115.21,115.61,115.14,115.59,20219.0,114.1954,114.5919,114.126,114.5721,20219.0
2023-08-08 14:30:00,115.65,115.86,115.61,115.67,34078.0,114.6315,114.8397,114.5919,114.6514,34078.0
2023-08-08 15:00:00,115.71,115.88,115.42,115.79,34162.0,114.691,114.8595,114.4036,114.7703,34162.0
2023-08-08 15:30:00,115.76,115.97,115.44,115.49,122954.0,114.7406,114.9487,114.4234,114.4729,122954.0
2023-08-09 09:30:00,116.05,117.39,115.83,117.39,15585.0,115.028,116.3562,114.81,116.3562,15585.0
2023-08-09 10:00:00,117.32,117.64,116.18,116.68,24407.0,116.2868,116.604,115.1569,115.6525,24407.0
2023-08-09 10:30:00,116.68,116.83,116.28,116.54,20551.0,115.6525,115.8011,115.256,115.5137,20551.0
2023-08-09 11:00:00,116.54,116.69,115.9,115.92,14654.0,115.5137,115.6624,114.8793,114.8992,14654.0
2023-08-09 11:30:00,115.93,116.23,115.51,115.55,19604.0,114.9091,115.2064,114.4928,114.5324,19604.0
2023-08-09 12:00:00,115.53,115.78,115.5,115.67,21267.0,114.5126,114.7604,114.4829,114.6514,21267.0
2023-08-09 12:30:00,115.67,115.8,115.58,115.71,8241.0,114.6514,114.7802,114.5622,114.691,8241.0
2023-08-09 13:00:00,115.63,115.86,115.55,115.65,13024.0,114.6117,114.8397,114.5324,114.6315,13024.0
2023-08-09 13:30:00,115.7,115.86,115.6,115.77,17496.0,114.6811,114.8397,114.582,114.7505,17496.0
2023-08-09 14:00:00,115.71,116.03,115.69,116.01,17019.0,114.691,115.0082,114.6712,114.9884,17019.0
2023-08-09 14:30:00,116.06,116.29,116.04,116.21,38545.0,115.0379,115.2659,115.0181,115.1866,38545.0
2023-08-09 15:00:00,116.17,116.31,116.03,116.24,22754.0,115.147,115.2857,115.0082,115.2163,22754.0
2023-08-09 15:30:00,116.23,116.29,115.42,115.56,92672.0,115.2064,115.2659,114.4036,114.5423,92672.0
2023-08-10 09:30:00,117.34,118.64,117.2,118.24,36061.0,116.3067,117.5952,116.1679,117.1987,36061.0
2023-08-10 10:00:00,118.2,118.54,117.97,118.15,29205.0,117.1591,117.4961,116.9311,117.1095,29205.0
2023-08-10 10:30:00,118.16,118.34,117.41,118.2,28720.0,117.1194,117.2978,116.376,117.1591,28720.0
2023-08-10 11:00:00,118.17,118.48,118.07,118.47,26755.0,117.1293,117.4366,117.0302,117.4267,26755.0
2023-08-10 11:30:00,118.5,118.73,117.7,117.97,20779.0,117.4564,117.6844,116.6635,116.9311,20779.0
2023-08-10 12:00:00,117.98,118.03,117.66,118.02,21446.0,116.941,116.9906,116.6238,116.9807,21446.0
2023-08-10 12:30:00,118.02,118.2,117.72,117.82,22662.0,116.9807,117.1591,116.6833,116.7824,22662.0
2023-08-10 13:00:00,117.81,118.07,117.7,117.7,16292.0,116.7725,117.0302,116.6635,116.6635,16292.0
2023-08-10 13:30:00,117.7,117.96,117.26,117.42,25464.0,116.6635,116.9212,116.2274,116.3859,25464.0
2023-08-10 14:00:00,117.41,117.84,117.29,117.78,17800.0,116.376,116.8022,116.2571,116.7428,17800.0
2023-08-10 14:30:00,117.81,117.92,117.61,117.88,16961.0,116.7725,116.8815,116.5743,116.8419,16961.0
2023-08-10 15:00:00,117.92,118.15,117.46,117.54,27967.0,116.8815,117.1095,116.4256,116.5049,27967.0
2023-08-10 15:30:00,117.51,117.63,117.34,117.36,100772.0,116.4752,116.5941,116.3067,116.3265,100772.0
2023-08-11 09:30:00,116.43,116.94,115.98,116.5,19572.0,115.4047,115.9102,114.9586,115.4741,19572.0
2023-08-11 10:00:00,116.64,117.09,116.62,117.01,29740.0,115.6128,116.0589,115.593,115.9796,29740.0
2023-08-11 10:30:00,117.03,117.09,116.34,116.55,16653.0,115.9994,116.0589,115.3155,115.5236,16653.0
2023-08-11 11:00:00,116.52,116.65,116.02,116.16,20270.0,115.4939,115.6227,114.9983,115.137,20270.0
2023-08-11 11:30:00,116.15,116.15,115.48,115.73,35902.0,115.1271,115.1271,114.463,114.7108,35902.0
2023-08-11 12:00:00,115.73,115.73,115.39,115.59,45828.0,114.7108,114.7108,114.3738,114.5721,45828.0
2023-08-11 12:30:00,115.63,116.25,115.61,116.15,13882.0,114.6117,115.2263,114.5919,115.1271,13882.0
2023-08-11 13:00:00,116.19,116.47,116.18,116.42,14968.0,115.1668,115.4443,115.1569,115.3948,14968.0
2023-08-11 13:30:00,116.43,116.65,116.41,116.57,24044.0,115.4047,115.6227,115.3848,115.5434,24044.0
2023-08-11 14:00:00,116.58,117.1,116.58,117.04,32411.0,115.5533,116.0688,115.5533,116.0093,32411.0
2023-08-11 14:30:00,117.06,117.46,117.04,117.42,45331.0,116.0291,116.4256,116.0093,116.3859,45331.0
2023-08-11 15:00:00,117.38,117.57,117.19,117.49,47598.0,116.3463,116.5346,116.158,116.4553,47598.0
2023-08-11 15:30:00,117.5,117.52,117.24,117.31,111996.0,116.4652,116.4851,116.2075,116.2769,111996.0
2023-08-14 09:30:00,116.99,117.3,116.17,116.35,32134.0,115.9597,116.267,115.147,115.3254,32134.0
2023-08-14 10:00:00,116.35,116.94,116.22,116.55,23865.0,115.3254,115.9102,115.1965,115.5236,23865.0
2023-08-14 10:30:00,116.52,116.63,116.03,116.13,17958.0,115.4939,115.6029,115.0082,115.1073,17958.0
2023-08-14 11:00:00,116.21,116.76,115.91,116.76,18201.0,115.1866,115.7318,114.8892,115.7318,18201.0
2023-08-14 11:30:00,116.82,116.93,116.44,116.55,16120.0,115.7912,115.9003,115.4146,115.5236,16120.0
2023-08-14 12:00:00,116.55,117.07,116.44,117.05,13602.0,115.5236,116.039,115.4146,116.0192,13602.0
2023-08-14 12:30:00,117.03,117.4,116.87,117.27,18724.0,115.9994,116.3661,115.8408,116.2373,18724.0
2023-08-14 13:00:00,117.26,117.41,117.2,117.34,14390.0,116.2274,116.376,116.1679,116.3067,14390.0
2023-08-14 13:30:00,117.34,117.5,117.09,117.27,15127.0,116.3067,116.4652,116.0589,116.2373,15127.0
2023-08-14 14:00:00,117.21,117.38,117.05,117.29,11354.0,116.1778,116.3463,116.0192,116.2571,11354.0
2023-08-14 14:30:00,117.34,117.39,117.2,117.21,13371.0,116.3067,116.3562,116.1679,116.1778,13371.0
2023-08-14 15:00:00,117.21,117.37,117.16,117.26,11596.0,116.1778,116.3364,116.1282,116.2274,11596.0
2023-08-14 15:30:00,117.27,117.54,117.12,117.15,58592.0,116.2373,116.5049,116.0886,116.1183,58592.0
2023-08-15 09:30:00,117.01,117.84,116.53,117.75,26072.0,115.9796,116.8022,115.5038,116.713,26072.0
2023-08-15 10:00:00,117.66,117.89,117.02,117.15,34829.0,116.6238,116.8518,115.9895,116.1183,34829.0
2023-08-15 10:30:00,117.25,117.25,116.65,116.85,56111.0,116.2174,116.2174,115.6227,115.821,56111.0
2023-08-15 11:00:00,116.7,117.27,116.7,117.15,21299.0,115.6723,116.2373,115.6723,116.1183,21299.0
2023-08-15 11:30:00,117.09,117.27,116.9,116.97,18338.0,116.0589,116.2373,115.8705,115.9399,18338.0
2023-08-15 12:00:00,117.0,117.18,116.49,116.73,18988.0,115.9696,116.1481,115.4641,115.702,18988.0
2023-08-15 12:30:00,116.72,116.73,116.36,116.42,10545.0,115.6921,115.702,115.3353,115.3948,10545.0
2023-08-15 13:00:00,116.45,116.5,115.94,116.01,19193.0,115.4245,115.4741,114.919,114.9884,19193.0
2023-08-15 13:30:00,116.01,116.01,115.64,115.77,20843.0,114.9884,114.9884,114.6216,114.7505,20843.0
2023-08-15 14:00:00,115.77,115.88,115.45,115.51,21848.0,114.7505,114.8595,114.4333,114.4928,21848.0
2023-08-15 14:30:00,115.52,115.64,115.41,115.53,23283.0,114.5027,114.6216,114.3936,114.5126,23283.0
2023-08-15 15:00:00,115.55,115.57,114.92,115.0,32882.0,114.5324,114.5522,113.908,113.9873,32882.0
2023-08-15 15:30:00,114.96,115.27,114.77,114.78,132152.0,113.9476,114.2549,113.7593,113.7692,132152.0
2023-08-16 09:30:00,113.81,115.04,113.81,115.04,36583.0,112.8077,114.0269,112.8077,114.0269,36583.0
2023-08-16 10:00:00,114.99,115.41,114.4,114.79,25709.0,113.9773,114.3936,113.3925,113.7791,25709.0
2023-08-16 10:30:00,114.8,115.05,114.44,114.62,32602.0,113.789,114.0368,113.4322,113.6106,32602.0
2023-08-16 11:00:00,114.67,114.81,114.48,114.67,25444.0,113.6602,113.7989,113.4718,113.6602,25444.0
2023-08-16 11:30:00,114.67,114.79,114.34,114.52,23849.0,113.6602,113.7791,113.3331,113.5115,23849.0
2023-08-16 12:00:00,114.52,114.74,114.25,114.74,30468.0,113.5115,113.7295,113.2439,113.7295,30468.0
2023-08-16 12:30:00,114.67,114.83,114.54,114.79,9962.0,113.6602,113.8188,113.5313,113.7791,9962.0
2023-08-16 13:00:00,114.8,114.87,114.31,114.4,12987.0,113.789,113.8584,113.3033,113.3925,12987.0
2023-08-16 13:30:00,114.4,114.92,114.38,114.76,13886.0,113.3925,113.908,113.3727,113.7494,13886.0
2023-08-16 14:00:00,114.71,115.03,114.45,114.95,21449.0,113.6998,114.017,113.4421,113.9377,21449.0
2023-08-16 14:30:00,114.99,115.07,114.72,114.79,18082.0,113.9773,114.0566,113.7097,113.7791,18082.0
2023-08-16 15:00:00,114.77,114.96,114.69,114.95,24717.0,113.7593,113.9476,113.68,113.9377,24717.0
2023-08-16 15:30:00,114.98,115.14,114.77,114.79,90003.0,113.9674,114.126,113.7593,113.7791,90003.0
2023-08-17 09:30:00,115.2,115.2,114.25,114.89,17452.0,114.1855,114.1855,113.2439,113.8782,17452.0
2023-08-17 10:00:00,114.67,114.85,114.06,114.13,28388.0,113.6602,113.8386,113.0555,113.1249,28388.0
2023-08-17 10:30:00,114.24,114.63,114.14,114.47,36714.0,113.234,113.6205,113.1348,113.4619,36714.0
2023-08-17 11:00:00,114.45,114.76,114.31,114.41,22380.0,113.4421,113.7494,113.3033,113.4025,22380.0
2023-08-17 11:30:00,114.41,114.54,113.78,113.95,20333.0,113.4025,113.5313,112.778,112.9465,20333.0
2023-08-17 12:00:00,113.89,114.35,113.78,114.15,19262.0,112.887,113.343,112.778,113.1447,19262.0
2023-08-17 12:30:00,114.16,114.38,114.01,114.18,14897.0,113.1547,113.3727,113.006,113.1745,14897.0
2023-08-17 13:00:00,114.18,114.28,114.0,114.02,13932.0,113.1745,113.2736,112.9961,113.0159,13932.0
2023-08-17 13:30:00,113.98,114.09,113.78,113.87,12111.0,112.9762,113.0853,112.778,112.8672,12111.0
2023-08-17 14:00:00,113.97,113.97,113.59,113.59,18279.0,112.9663,112.9663,112.5897,112.5897,18279.0
2023-08-17 14:30:00,113.6,113.74,113.05,113.1,23869.0,112.5996,112.7384,112.0544,112.104,23869.0
2023-08-17 15:00:00,113.07,113.07,112.24,112.45,32145.0,112.0743,112.0743,111.2516,111.4597,32145.0
2023-08-17 15:30:00,112.46,112.55,112.17,112.17,101804.0,111.4696,111.5588,111.1822,111.1822,101804.0
2023-08-18 09:30:00,110.97,112.63,110.89,112.14,14275.0,109.9927,111.6381,109.9135,111.1524,14275.0
2023-08-18 10:00:00,112.34,112.4,111.94,112.2,15131.0,111.3507,111.4102,110.9542,111.2119,15131.0
2023-08-18 10:30:00,112.29,112.83,112.11,112.47,20749.0,111.3011,111.8364,111.1227,111.4795,20749.0
2023-08-18 11:00:00,112.51,113.53,112.5,113.39,25066.0,111.5192,112.5302,111.5093,112.3914,25066.0
2023-08-18 11:30:00,113.44,113.7,113.13,113.57,31929.0,112.441,112.6987,112.1337,112.5699,31929.0
2023-08-18 12:00:00,113.56,113.69,113.44,113.49,15031.0,112.5599,112.6888,112.441,112.4906,15031.0
2023-08-18 12:30:00,113.5,113.77,113.42,113.52,20268.0,112.5005,112.7681,112.4212,112.5203,20268.0
2023-08-18 13:00:00,113.52,113.6,113.11,113.25,16443.0,112.5203,112.5996,112.1139,112.2527,16443.0
2023-08-18 13:30:00,113.23,113.23,112.85,113.06,11871.0,112.2328,112.2328,111.8562,112.0643,11871.0
2023-08-18 14:00:00,113.04,113.28,112.86,113.11,24729.0,112.0445,112.2824,111.8661,112.1139,24729.0
2023-08-18 14:30:00,113.09,113.15,112.86,113.09,19825.0,112.0941,112.1536,111.8661,112.0941,19825.0
2023-08-18 15:00:00,113.02,113.39,112.84,113.35,30825.0,112.0247,112.3914,111.8463,112.3518,30825.0
2023-08-18 15:30:00,113.31,113.48,112.68,112.8,108788.0,112.3121,112.4806,111.6877,111.8066,108788.0
2023-08-21 09:30:00,113.09,113.63,112.76,113.2,30548.0,112.0941,112.6293,111.767,112.2031,30548.0
2023-08-21 10:00:00,113.2,113.21,112.4,112.5,22817.0,112.2031,112.213,111.4102,111.5093,22817.0
2023-08-21 10:30:00,112.5,112.52,111.93,111.94,19371.0,111.5093,111.5291,110.9443,110.9542,19371.0
2023-08-21 11:00:00,111.95,112.36,111.94,112.26,17314.0,110.9641,111.3705,110.9542,111.2714,17314.0
2023-08-21 11:30:00,112.26,112.39,111.86,111.94,23552.0,111.2714,111.4002,110.8749,110.9542,23552.0
2023-08-21 12:00:00,111.95,112.57,111.93,112.57,17069.0,110.9641,111.5787,110.9443,111.5787,17069.0
2023-08-21 12:30:00,112.53,112.53,111.82,112.07,24640.0,111.539,111.539,110.8353,111.0831,24640.0
2023-08-21 13:00:00,112.1,112.38,111.86,112.34,14265.0,111.1128,111.3903,110.8749,111.3507,14265.0
2023-08-21 13:30:00,112.37,112.37,112.0,112.1,19972.0,111.3804,111.3804,111.0137,111.1128,19972.0
2023-08-21 14:00:00,112.17,112.49,112.16,112.3,19582.0,111.1822,111.4994,111.1723,111.311,19582.0
2023-08-21 14:30:00,112.31,112.33,112.01,112.26,41394.0,111.3209,111.3408,111.0236,111.2714,41394.0
2023-08-21 15:00:00,112.3,112.45,112.18,112.45,32884.0,111.311,111.4597,111.1921,111.4597,32884.0
2023-08-21 15:30:00,112.41,112.69,112.38,112.6,86729.0,111.4201,111.6976,111.3903,111.6084,86729.0
2023-08-22 09:30:00,113.0,113.0,111.76,112.16,23998.0,112.0049,112.0049,110.7758,111.1723,23998.0
2023-08-22 10:00:00,111.97,112.12,111.47,111.61,19585.0,110.9839,111.1326,110.4883,110.6271,19585.0
2023-08-22 10:30:00,111.57,111.68,110.97,111.56,60074.0,110.5875,110.6965,109.9927,110.5776,60074.0
2023-08-22 11:00:00,111.64,111.89,111.42,111.76,11229.0,110.6568,110.9046,110.4388,110.7758,11229.0
2023-08-22 11:30:00,111.84,112.48,111.84,112.48,14105.0,110.8551,111.4895,110.8551,111.4895,14105.0
2023-08-22 12:00:00,112.45,112.49,112.09,112.3,9426.0,111.4597,111.4994,111.1029,111.311,9426.0
2023-08-22 12:30:00,112.28,112.53,112.05,112.48,23643.0,111.2912,111.539,111.0632,111.4895,23643.0
2023-08-22 13:00:00,112.4,112.59,112.34,112.48,10291.0,111.4102,111.5985,111.3507,111.4895,10291.0
2023-08-22 13:30:00,112.46,112.46,112.07,112.17,6662.0,111.4696,111.4696,111.0831,111.1822,6662.0
2023-08-22 14:00:00,112.17,112.36,112.14,112.35,5164.0,111.1822,111.3705,111.1524,111.3606,5164.0
2023-08-22 14:30:00,112.36,112.47,112.21,112.47,7969.0,111.3705,111.4795,111.2218,111.4795,7969.0
2023-08-22 15:00:00,112.47,112.78,112.47,112.68,10646.0,111.4795,111.7868,111.4795,111.6877,10646.0
2023-08-22 15:30:00,112.61,112.64,112.1,112.1,82487.0,111.6183,111.648,111.1128,111.1128,82487.0
2023-08-23 09:30:00,112.27,112.48,111.68,112.24,39698.0,111.2813,111.4895,110.6965,111.2516,39698.0
2023-08-23 10:00:00,112.2,112.62,111.87,111.98,14307.0,111.2119,111.6282,110.8848,110.9939,14307.0
2023-08-23 10:30:00,111.88,111.96,111.35,111.76,44079.0,110.8947,110.974,110.3694,110.7758,44079.0
2023-08-23 11:00:00,111.77,112.12,111.71,111.99,24770.0,110.7857,111.1326,110.7262,111.0038,24770.0
2023-08-23 11:30:00,112.02,112.26,111.86,112.08,15145.0,111.0335,111.2714,110.8749,111.093,15145.0
2023-08-23 12:00:00,112.07,112.17,111.97,112.15,8198.0,111.0831,111.1822,110.9839,111.1624,8198.0
2023-08-23 12:30:00,112.19,112.35,112.04,112.11,7187.0,111.202,111.3606,111.0533,111.1227,7187.0
2023-08-23 13:00:00,112.17,112.39,112.11,112.39,7031.0,111.1822,111.4002,111.1227,111.4002,7031.0
2023-08-23 13:30:00,112.37,112.64,112.37,112.64,5498.0,111.3804,111.648,111.3804,111.648,5498.0
2023-08-23 14:00:00,112.52,112.59,112.14,112.32,7068.0,111.5291,111.5985,111.1524,111.3309,7068.0
2023-08-23 14:30:00,112.32,112.48,112.27,112.4,6856.0,111.3309,111.4895,111.2813,111.4102,6856.0
2023-08-23 15:00:00,112.42,112.55,112.26,112.32,9727.0,111.43,111.5588,111.2714,111.3309,9727.0
2023-08-23 15:30:00,112.34,112.37,111.9,112.14,61604.0,111.3507,111.3804,110.9146,111.1524,61604.0
2023-08-24 09:30:00,111.75,112.65,110.96,112.65,9847.0,110.9154,111.8087,110.1313,111.8087,9847.0
2023-08-24 10:00:00,112.79,112.92,112.42,112.56,6602.0,111.9476,112.0767,111.5804,111.7194,6602.0
2023-08-24 10:30:00,112.73,112.84,112.4,112.41,10258.0,111.8881,111.9973,111.5606,111.5705,10258.0
2023-08-24 11:00:00,112.34,112.35,111.99,112.15,6158.0,111.501,111.5109,111.1536,111.3124,6158.0
2023-08-24 11:30:00,112.17,112.3,111.86,111.94,8659.0,111.3323,111.4613,111.0246,111.104,8659.0
2023-08-24 12:00:00,112.01,112.25,111.88,112.01,5912.0,111.1735,111.4117,111.0444,111.1735,5912.0
2023-08-24 12:30:00,112.04,112.24,111.9,112.0,7231.0,111.2033,111.4018,111.0643,111.1635,7231.0
2023-08-24 13:00:00,112.05,112.29,111.71,111.71,3923.0,111.2132,111.4514,110.8757,110.8757,3923.0
2023-08-24 13:30:00,111.77,111.84,111.48,111.52,4428.0,110.9353,111.0047,110.6474,110.6871,4428.0
2023-08-24 14:00:00,111.57,111.58,111.28,111.32,5502.0,110.7368,110.7467,110.4489,110.4886,5502.0
2023-08-24 14:30:00,111.39,111.53,111.14,111.23,12870.0,110.5581,110.6971,110.31,110.3993,12870.0
2023-08-24 15:00:00,111.28,111.51,111.15,111.45,7073.0,110.4489,110.6772,110.3199,110.6177,7073.0
2023-08-24 15:30:00,111.44,111.5,110.97,111.09,50659.0,110.6077,110.6673,110.1412,110.2603,50659.0
2023-08-25 09:30:00,111.31,111.78,110.93,111.31,14974.0,110.4787,110.9452,110.1015,110.4787,14974.0
2023-08-25 10:00:00,111.25,111.86,110.88,111.43,13942.0,110.4192,111.0246,110.0519,110.5978,13942.0
2023-08-25 10:30:00,111.35,111.53,110.74,110.74,31335.0,110.5184,110.6971,109.913,109.913,31335.0
2023-08-25 11:00:00,110.75,111.19,110.58,111.19,15615.0,109.9229,110.3596,109.7542,110.3596,15615.0
2023-08-25 11:30:00,111.12,111.46,110.99,111.17,8433.0,110.2901,110.6276,110.1611,110.3397,8433.0
2023-08-25 12:00:00,111.18,111.48,111.18,111.39,4401.0,110.3497,110.6474,110.3497,110.5581,4401.0
2023-08-25 12:30:00,111.45,111.48,111.23,111.32,5447.0,110.6177,110.6474,110.3993,110.4886,5447.0
2023-08-25 13:00:00,111.35,111.35,110.74,110.75,17846.0,110.5184,110.5184,109.913,109.9229,17846.0
2023-08-25 13:30:00,110.68,110.85,110.5,110.83,34828.0,109.8534,110.0221,109.6748,110.0023,34828.0
2023-08-25 14:00:00,110.83,111.1,110.71,111.1,29715.0,110.0023,110.2703,109.8832,110.2703,29715.0
2023-08-25 14:30:00,111.13,111.13,110.74,110.84,26009.0,110.3,110.3,109.913,110.0122,26009.0
2023-08-25 15:00:00,110.88,111.23,110.88,111.08,34436.0,110.0519,110.3993,110.0519,110.2504,34436.0
2023-08-25 15:30:00,111.07,111.33,110.67,110.68,56091.0,110.2405,110.4986,109.8435,109.8534,56091.0
2023-08-28 09:30:00,111.09,112.25,110.79,112.07,41236.0,110.2603,111.4117,109.9626,111.233,41236.0
2023-08-28 10:00:00,112.14,112.81,112.01,112.77,20711.0,111.3025,111.9675,111.1735,111.9278,20711.0
2023-08-28 10:30:00,112.92,113.04,112.56,112.98,14649.0,112.0767,112.1958,111.7194,112.1362,14649.0
2023-08-28 11:00:00,112.98,112.98,112.36,112.45,12557.0,112.1362,112.1362,111.5209,111.6102,12557.0
2023-08-28 11:30:00,112.36,112.59,112.06,112.48,12891.0,111.5209,111.7491,111.2231,111.64,12891.0
2023-08-28 12:00:00,112.48,112.54,112.29,112.5,11532.0,111.64,111.6995,111.4514,111.6598,11532.0
2023-08-28 12:30:00,112.48,112.73,112.3,112.73,23993.0,111.64,111.8881,111.4613,111.8881,23993.0
2023-08-28 13:00:00,112.75,112.76,112.6,112.7,19311.0,111.9079,111.9179,111.7591,111.8583,19311.0
2023-08-28 13:30:00,112.72,112.87,112.46,112.46,12160.0,111.8782,112.0271,111.6201,111.6201,12160.0
2023-08-28 14:00:00,112.49,112.55,112.04,112.04,10370.0,111.6499,111.7094,111.2033,111.2033,10370.0
2023-08-28 14:30:00,112.15,112.71,112.08,112.71,17136.0,111.3124,111.8682,111.243,111.8682,17136.0
2023-08-28 15:00:00,112.7,112.91,112.52,112.71,23570.0,111.8583,112.0668,111.6797,111.8682,23570.0
2023-08-28 15:30:00,112.65,113.17,112.64,112.86,108665.0,111.8087,112.3248,111.7988,112.0171,108665.0
2023-08-29 09:30:00,112.45,112.7,112.11,112.43,12840.0,111.6102,111.8583,111.2727,111.5903,12840.0
2023-08-29 10:00:00,112.65,112.86,112.43,112.86,31173.0,111.8087,112.0171,111.5903,112.0171,31173.0
2023-08-29 10:30:00,112.89,113.05,112.78,112.95,12047.0,112.0469,112.2057,111.9377,112.1065,12047.0
2023-08-29 11:00:00,112.95,113.69,112.95,113.69,6521.0,112.1065,112.8409,112.1065,112.8409,6521.0
2023-08-29 11:30:00,113.65,114.4,113.65,114.39,14304.0,112.8012,113.5456,112.8012,113.5357,14304.0
2023-08-29 12:00:00,114.37,115.15,114.37,115.11,19053.0,113.5158,114.29,113.5158,114.2503,19053.0
2023-08-29 12:30:00,115.04,115.07,114.78,114.99,9296.0,114.1808,114.2106,113.9228,114.1312,9296.0
2023-08-29 13:00:00,115.0,115.15,114.79,115.15,8239.0,114.1411,114.29,113.9327,114.29,8239.0
2023-08-29 13:30:00,115.13,115.29,115.06,115.14,5208.0,114.2702,114.429,114.2007,114.2801,5208.0
2023-08-29 14:00:00,115.12,115.42,115.12,115.34,9291.0,114.2602,114.558,114.2602,114.4786,9291.0
2023-08-29 14:30:00,115.35,115.43,115.08,115.29,7454.0,114.4885,114.5679,114.2205,114.429,7454.0
2023-08-29 15:00:00,115.28,115.44,115.12,115.42,13689.0,114.4191,114.5779,114.2602,114.558,13689.0
2023-08-29 15:30:00,115.42,115.82,115.42,115.5,77748.0,114.558,114.955,114.558,114.6374,77748.0
2023-08-30 09:30:00,114.97,115.93,114.97,115.69,8406.0,114.1114,115.0642,114.1114,114.826,8406.0
2023-08-30 10:00:00,115.77,116.46,115.41,115.47,13991.0,114.9054,115.5902,114.5481,114.6076,13991.0
2023-08-30 10:30:00,115.52,115.82,115.44,115.74,12741.0,114.6573,114.955,114.5779,114.8756,12741.0
2023-08-30 11:00:00,115.75,116.05,115.55,115.66,21052.0,114.8855,115.1833,114.687,114.7962,21052.0
2023-08-30 11:30:00,115.67,116.09,115.54,116.0,21882.0,114.8061,115.223,114.6771,115.1337,21882.0
2023-08-30 12:00:00,116.0,116.01,115.44,115.79,40476.0,115.1337,115.1436,114.5779,114.9252,40476.0
2023-08-30 12:30:00,115.8,115.94,115.52,115.58,32999.0,114.9352,115.0741,114.6573,114.7168,32999.0
2023-08-30 13:00:00,115.56,115.67,115.36,115.39,28328.0,114.697,114.8061,114.4985,114.5282,28328.0
2023-08-30 13:30:00,115.47,115.62,115.37,115.47,24742.0,114.6076,114.7565,114.5084,114.6076,24742.0
2023-08-30 14:00:00,115.52,115.62,115.35,115.4,26898.0,114.6573,114.7565,114.4885,114.5382,26898.0
2023-08-30 14:30:00,115.44,115.6,115.37,115.47,41015.0,114.5779,114.7367,114.5084,114.6076,41015.0
2023-08-30 15:00:00,115.47,115.69,115.41,115.55,48758.0,114.6076,114.826,114.5481,114.687,48758.0
2023-08-30 15:30:00,115.56,115.56,115.17,115.32,96207.0,114.697,114.697,114.3099,114.4588,96207.0
2023-08-31 09:30:00,115.32,115.69,114.67,115.33,13831.0,114.4588,114.826,113.8136,114.4687,13831.0
2023-08-31 10:00:00,115.29,115.3,114.81,114.88,6899.0,114.429,114.4389,113.9526,114.022,6899.0
2023-08-31 10:30:00,114.92,114.92,113.81,113.87,15432.0,114.0617,114.0617,112.96,113.0196,15432.0
2023-08-31 11:00:00,113.86,113.87,113.32,113.51,9652.0,113.0097,113.0196,112.4737,112.6623,9652.0
2023-08-31 11:30:00,113.44,113.7,113.13,113.19,9677.0,112.5928,112.8509,112.2851,112.3447,9677.0
2023-08-31 12:00:00,113.19,113.88,113.18,113.69,18441.0,112.3447,113.0295,112.3347,112.8409,18441.0
2023-08-31 12:30:00,113.71,113.83,113.59,113.83,14153.0,112.8608,112.9799,112.7417,112.9799,14153.0
2023-08-31 13:00:00,113.8,113.92,113.74,113.89,8165.0,112.9501,113.0692,112.8906,113.0394,8165.0
2023-08-31 13:30:00,113.9,113.93,113.61,113.72,10098.0,113.0494,113.0791,112.7615,112.8707,10098.0
2023-08-31 14:00:00,113.75,113.79,113.37,113.41,12154.0,112.9005,112.9402,112.5233,112.563,12154.0
2023-08-31 14:30:00,113.36,113.51,113.06,113.26,14482.0,112.5134,112.6623,112.2156,112.4141,14482.0
2023-08-31 15:00:00,113.26,113.34,112.72,112.82,19789.0,112.4141,112.4935,111.8782,111.9774,19789.0
2023-08-31 15:30:00,112.78,112.88,112.34,112.34,155351.0,111.9377,112.037,111.501,111.501,155351.0
2023-09-01 09:30:00,113.37,114.17,113.24,114.08,18276.0,112.5233,113.3173,112.3943,113.228,18276.0
2023-09-01 10:00:00,114.05,114.71,113.78,114.52,15480.0,113.1982,113.8533,112.9303,113.6647,15480.0
2023-09-01 10:30:00,114.57,114.82,114.41,114.45,31102.0,113.7144,113.9625,113.5556,113.5953,31102.0
2023-09-01 11:00:00,114.43,114.88,114.24,114.72,19974.0,113.5754,114.022,113.3868,113.8632,19974.0
2023-09-01 11:30:00,114.79,114.8,114.39,114.77,10000.0,113.9327,113.9426,113.5357,113.9129,10000.0
2023-09-01 12:00:00,114.78,114.96,114.66,114.67,6903.0,113.9228,114.1014,113.8037,113.8136,6903.0
2023-09-01 12:30:00,114.66,114.92,114.54,114.92,8076.0,113.8037,114.0617,113.6846,114.0617,8076.0
2023-09-01 13:00:00,114.86,114.92,114.73,114.92,7705.0,114.0022,114.0617,113.8732,114.0617,7705.0
2023-09-01 13:30:00,114.9,114.91,114.51,114.58,13260.0,114.0419,114.0518,113.6548,113.7243,13260.0
2023-09-01 14:00:00,114.59,114.84,114.48,114.58,18805.0,113.7342,113.9823,113.625,113.7243,18805.0
2023-09-01 14:30:00,114.57,114.64,114.33,114.62,13574.0,113.7144,113.7838,113.4761,113.764,13574.0
2023-09-01 15:00:00,114.65,114.77,114.55,114.7,10778.0,113.7938,113.9129,113.6945,113.8434,10778.0
2023-09-01 15:30:00,114.65,114.93,114.49,114.81,78519.0,113.7938,114.0717,113.635,113.9526,78519.0
2023-09-05 09:30:00,114.36,114.57,112.02,112.55,16159.0,113.5059,113.7144,111.1834,111.7094,16159.0
2023-09-05 10:00:00,112.7,113.13,112.36,112.71,14199.0,111.8583,112.2851,111.5209,111.8682,14199.0
2023-09-05 10:30:00,112.69,113.19,112.36,112.82,16287.0,111.8484,112.3447,111.5209,111.9774,16287.0
2023-09-05 11:00:00,112.82,113.21,112.72,113.13,24474.0,111.9774,112.3645,111.8782,112.2851,24474.0
2023-09-05 11:30:00,113.07,113.12,111.99,112.05,23580.0,112.2256,112.2752,111.1536,111.2132,23580.0
2023-09-05 12:00:00,112.1,112.16,111.73,112.06,13648.0,111.2628,111.3224,110.8956,111.2231,13648.0
2023-09-05 12:30:00,112.07,112.15,111.92,111.99,14307.0,111.233,111.3124,111.0841,111.1536,14307.0
2023-09-05 13:00:00,111.99,112.13,111.79,111.9,18370.0,111.1536,111.2926,110.9551,111.0643,18370.0
2023-09-05 13:30:00,111.95,112.24,111.94,112.18,14844.0,111.1139,111.4018,111.104,111.3422,14844.0
2023-09-05 14:00:00,112.18,112.38,111.64,112.38,22109.0,111.3422,111.5407,110.8062,111.5407,22109.0
2023-09-05 14:30:00,112.34,112.37,111.74,111.76,28734.0,111.501,111.5308,110.9055,110.9253,28734.0
2023-09-05 15:00:00,111.74,111.76,111.36,111.42,17270.0,110.9055,110.9253,110.5283,110.5879,17270.0
2023-09-05 15:30:00,111.47,111.73,111.28,111.47,95038.0,110.6375,110.8956,110.4489,110.6375,95038.0
2023-09-06 09:30:00,110.91,112.52,110.9,112.48,13886.0,110.0817,111.6797,110.0718,111.64,13886.0
2023-09-06 10:00:00,112.36,113.08,112.11,112.84,13572.0,111.5209,112.2355,111.2727,111.9973,13572.0
2023-09-06 10:30:00,112.71,112.84,111.57,111.62,9956.0,111.8682,111.9973,110.7368,110.7864,9956.0
2023-09-06 11:00:00,111.58,111.9,111.45,111.54,8772.0,110.7467,111.0643,110.6177,110.707,8772.0
2023-09-06 11:30:00,111.31,111.65,111.22,111.61,6648.0,110.4787,110.8162,110.3894,110.7765,6648.0
2023-09-06 12:00:00,111.57,111.61,111.37,111.37,10054.0,110.7368,110.7765,110.5383,110.5383,10054.0
2023-09-06 12:30:00,111.29,111.44,111.14,111.33,5274.0,110.4589,110.6077,110.31,110.4986,5274.0
2023-09-06 13:00:00,111.33,111.65,111.32,111.56,5491.0,110.4986,110.8162,110.4886,110.7268,5491.0
2023-09-06 13:30:00,111.57,111.58,111.3,111.48,7187.0,110.7368,110.7467,110.4688,110.6474,7187.0
2023-09-06 14:00:00,111.48,111.51,111.24,111.32,7990.0,110.6474,110.6772,110.4092,110.4886,7990.0
2023-09-06 14:30:00,111.32,111.74,111.32,111.59,9646.0,110.4886,110.9055,110.4886,110.7566,9646.0
2023-09-06 15:00:00,111.64,112.34,111.56,112.29,12361.0,110.8062,111.501,110.7268,111.4514,12361.0
2023-09-06 15:30:00,112.29,112.45,112.18,112.36,49263.0,111.4514,111.6102,111.3422,111.5209,49263.0
2023-09-07 09:30:00,111.36,111.69,110.58,110.58,10791.0,110.5283,110.8559,109.7542,109.7542,10791.0
2023-09-07 10:00:00,110.6,111.07,110.03,110.65,31952.0,109.774,110.2405,109.2083,109.8236,31952.0
2023-09-07 10:30:00,110.86,111.62,110.52,111.51,20522.0,110.0321,110.7864,109.6946,110.6772,20522.0
2023-09-07 11:00:00,111.46,111.46,110.55,110.63,8162.0,110.6276,110.6276,109.7244,109.8038,8162.0
2023-09-07 11:30:00,110.78,111.08,110.55,110.56,7565.0,109.9527,110.2504,109.7244,109.7343,7565.0
2023-09-07 12:00:00,110.62,111.28,110.62,111.14,6401.0,109.7939,110.4489,109.7939,110.31,6401.0
2023-09-07 12:30:00,111.15,111.15,110.64,110.8,13695.0,110.3199,110.3199,109.8137,109.9725,13695.0
2023-09-07 13:00:00,110.81,111.14,110.69,110.77,35654.0,109.9824,110.31,109.8633,109.9427,35654.0
2023-09-07 13:30:00,110.77,110.77,110.47,110.51,14798.0,109.9427,109.9427,109.645,109.6847,14798.0
2023-09-07 14:00:00,110.5,110.57,110.38,110.4,8402.0,109.6748,109.7442,109.5556,109.5755,8402.0
2023-09-07 14:30:00,110.4,110.7,110.04,110.5,32563.0,109.5755,109.8733,109.2182,109.6748,32563.0
2023-09-07 15:00:00,110.54,110.58,110.26,110.45,27109.0,109.7145,109.7542,109.4365,109.6251,27109.0
2023-09-07 15:30:00,110.45,110.77,110.21,110.49,112250.0,109.6251,109.9427,109.3869,109.6648,112250.0
2023-09-08 09:30:00,110.95,111.66,110.6,111.39,26823.0,110.1214,110.8261,109.774,110.5581,26823.0
2023-09-08 10:00:00,111.43,112.39,111.37,111.76,128037.0,110.5978,111.5506,110.5383,110.9253,128037.0
2023-09-08 10:30:00,111.8,112.14,111.75,111.98,16375.0,110.965,111.3025,110.9154,111.1437,16375.0
2023-09-08 11:00:00,111.91,112.54,111.91,112.53,30345.0,111.0742,111.6995,111.0742,111.6896,30345.0
2023-09-08 11:30:00,112.5,112.54,112.29,112.39,9929.0,111.6598,111.6995,111.4514,111.5506,9929.0
2023-09-08 12:00:00,112.43,112.59,112.22,112.44,17470.0,111.5903,111.7491,111.3819,111.6003,17470.0
2023-09-08 12:30:00,112.45,112.62,112.23,112.54,19864.0,111.6102,111.7789,111.3918,111.6995,19864.0
2023-09-08 13:00:00,112.59,112.6,112.34,112.58,11855.0,111.7491,111.7591,111.501,111.7392,11855.0
2023-09-08 13:30:00,112.55,112.67,112.35,112.4,13552.0,111.7094,111.8285,111.5109,111.5606,13552.0
2023-09-08 14:00:00,112.38,112.6,112.34,112.39,15089.0,111.5407,111.7591,111.501,111.5506,15089.0
2023-09-08 14:30:00,112.35,112.4,111.77,111.83,15901.0,111.5109,111.5606,110.9353,110.9948,15901.0
2023-09-08 15:00:00,111.82,111.96,111.7,111.76,17435.0,110.9849,111.1238,110.8658,110.9253,17435.0
2023-09-08 15:30:00,111.72,111.91,111.43,111.85,109919.0,110.8856,111.0742,110.5978,111.0147,109919.0
2023-09-11 09:30:00,112.69,113.27,111.39,111.39,20085.0,111.8484,112.4241,110.5581,110.5581,20085.0
2023-09-11 10:00:00,111.52,111.58,111.02,111.43,18477.0,110.6871,110.7467,110.1909,110.5978,18477.0
2023-09-11 10:30:00,111.37,111.37,110.98,111.12,53668.0,110.5383,110.5383,110.1512,110.2901,53668.0
2023-09-11 11:00:00,111.11,111.11,110.69,110.87,14971.0,110.2802,110.2802,109.8633,110.042,14971.0
2023-09-11 11:30:00,110.76,110.84,110.21,110.23,17702.0,109.9328,110.0122,109.3869,109.4068,17702.0
2023-09-11 12:00:00,110.25,110.39,110.0,110.08,30742.0,109.4266,109.5656,109.1785,109.2579,30742.0
2023-09-11 12:30:00,110.08,110.38,109.96,110.1,56032.0,109.2579,109.5556,109.1388,109.2777,56032.0
2023-09-11 13:00:00,110.1,110.27,109.96,110.06,13077.0,109.2777,109.4465,109.1388,109.238,13077.0
2023-09-11 13:30:00,110.09,110.25,109.94,110.14,21477.0,109.2678,109.4266,109.1189,109.3174,21477.0
2023-09-11 14:00:00,110.25,110.25,109.79,110.04,31478.0,109.4266,109.4266,108.9701,109.2182,31478.0
2023-09-11 14:30:00,110.09,110.09,109.81,109.85,19646.0,109.2678,109.2678,108.9899,109.0296,19646.0
2023-09-11 15:00:00,109.87,110.16,109.71,110.05,65252.0,109.0495,109.3373,108.8907,109.2281,65252.0
2023-09-11 15:30:00,110.06,110.26,109.44,109.64,287507.0,109.238,109.4365,108.6227,108.8212,287507.0
2023-09-12 09:30:00,109.35,109.76,108.75,108.89,46058.0,108.5333,108.9403,107.9378,108.0768,46058.0
2023-09-12 10:00:00,108.95,109.08,108.58,108.72,26408.0,108.1363,108.2654,107.7691,107.908,26408.0
2023-09-12 10:30:00,108.77,108.78,107.84,108.0,26339.0,107.9577,107.9676,107.0346,107.1934,26339.0
2023-09-12 11:00:00,108.12,108.36,107.91,108.34,28300.0,107.3125,107.5507,107.1041,107.5309,28300.0
2023-09-12 11:30:00,108.41,108.53,108.21,108.39,16178.0,107.6004,107.7195,107.4019,107.5805,16178.0
2023-09-12 12:00:00,108.42,108.43,108.27,108.29,11592.0,107.6103,107.6202,107.4614,107.4813,11592.0
2023-09-12 12:30:00,108.27,108.4,108.08,108.08,14608.0,107.4614,107.5904,107.2728,107.2728,14608.0
2023-09-12 13:00:00,108.13,108.85,108.09,108.82,19008.0,107.3225,108.0371,107.2828,108.0073,19008.0
2023-09-12 13:30:00,108.94,109.01,108.36,108.37,16471.0,108.1264,108.1959,107.5507,107.5607,16471.0
2023-09-12 14:00:00,108.35,108.45,108.17,108.3,15910.0,107.5408,107.6401,107.3622,107.4912,15910.0
2023-09-12 14:30:00,108.27,108.51,108.19,108.28,30241.0,107.4614,107.6996,107.382,107.4713,30241.0
2023-09-12 15:00:00,108.22,108.54,108.18,108.26,31486.0,107.4118,107.7294,107.3721,107.4515,31486.0
2023-09-12 15:30:00,108.23,108.62,108.17,108.43,163062.0,107.4217,107.8088,107.3622,107.6202,163062.0
2023-09-13 09:30:00,107.87,108.17,107.03,107.03,19308.0,107.0644,107.3622,106.2307,106.2307,19308.0
2023-09-13 10:00:00,107.2,107.54,106.97,107.44,18698.0,106.3994,106.7369,106.1711,106.6376,18698.0
2023-09-13 10:30:00,107.47,107.84,107.41,107.77,13564.0,106.6674,107.0346,106.6078,106.9651,13564.0
2023-09-13 11:00:00,107.76,107.84,107.23,107.3,12343.0,106.9552,107.0346,106.4292,106.4987,12343.0
2023-09-13 11:30:00,107.29,107.42,106.85,106.94,66703.0,106.4887,106.6178,106.052,106.1413,66703.0
2023-09-13 12:00:00,106.88,107.37,106.77,107.07,38566.0,106.0818,106.5681,105.9726,106.2704,38566.0
2023-09-13 12:30:00,107.07,107.14,106.86,107.0,18349.0,106.2704,106.3398,106.0619,106.2009,18349.0
2023-09-13 13:00:00,107.0,107.06,106.8,106.84,15654.0,106.2009,106.2604,106.0024,106.0421,15654.0
2023-09-13 13:30:00,106.77,106.81,106.3,106.3,30885.0,105.9726,106.0123,105.5061,105.5061,30885.0
2023-09-13 14:00:00,106.34,106.39,105.78,105.81,15062.0,105.5458,105.5954,104.99,105.0198,15062.0
2023-09-13 14:30:00,105.8,105.82,105.05,105.38,56643.0,105.0099,105.0297,104.2655,104.593,56643.0
2023-09-13 15:00:00,105.38,105.48,104.75,104.76,52398.0,104.593,104.6922,103.9677,103.9776,52398.0
2023-09-13 15:30:00,104.77,104.98,104.34,104.57,241742.0,103.9875,104.196,103.5608,103.789,241742.0
2023-09-14 09:30:00,105.34,106.35,105.24,105.83,19275.0,104.5533,105.5557,104.454,105.0396,19275.0
2023-09-14 10:00:00,105.98,106.02,104.87,105.05,29539.0,105.1885,105.2282,104.0868,104.2655,29539.0
2023-09-14 10:30:00,105.09,105.44,105.07,105.19,22008.0,104.3052,104.6525,104.2853,104.4044,22008.0
2023-09-14 11:00:00,105.23,105.88,105.15,105.3,19160.0,104.4441,105.0893,104.3647,104.5136,19160.0
2023-09-14 11:30:00,105.32,105.63,105.11,105.51,35326.0,104.5334,104.8411,104.325,104.722,35326.0
2023-09-14 12:00:00,105.54,106.01,105.45,105.74,23009.0,104.7518,105.2183,104.6625,104.9503,23009.0
2023-09-14 12:30:00,105.72,106.33,105.71,106.29,10202.0,104.9304,105.5359,104.9205,105.4962,10202.0
2023-09-14 13:00:00,106.33,106.66,106.33,106.59,20412.0,105.5359,105.8634,105.5359,105.794,20412.0
2023-09-14 13:30:00,106.56,106.78,106.52,106.53,13960.0,105.7642,105.9825,105.7245,105.7344,13960.0
2023-09-14 14:00:00,106.46,106.69,106.25,106.58,18328.0,105.6649,105.8932,105.4565,105.784,18328.0
2023-09-14 14:30:00,106.55,107.14,106.5,107.12,20655.0,105.7543,106.3398,105.7046,106.32,20655.0
2023-09-14 15:00:00,107.14,107.28,107.04,107.28,15866.0,106.3398,106.4788,106.2406,106.4788,15866.0
2023-09-14 15:30:00,107.25,107.58,107.2,107.35,114125.0,106.449,106.7766,106.3994,106.5483,114125.0
2023-09-15 09:30:00,107.16,107.39,106.84,107.2,6438.0,106.3597,106.588,106.0421,106.3994,6438.0
2023-09-15 10:00:00,107.3,108.38,107.3,108.15,11567.0,106.4987,107.5706,106.4987,107.3423,11567.0
2023-09-15 10:30:00,108.07,108.07,107.46,107.48,7518.0,107.2629,107.2629,106.6575,106.6773,7518.0
2023-09-15 11:00:00,107.44,107.78,107.31,107.67,8228.0,106.6376,106.9751,106.5086,106.8659,8228.0
2023-09-15 11:30:00,107.78,107.98,107.54,107.74,31046.0,106.9751,107.1736,106.7369,106.9354,31046.0
2023-09-15 12:00:00,107.76,108.07,107.71,108.02,11212.0,106.9552,107.2629,106.9056,107.2133,11212.0
2023-09-15 12:30:00,108.0,108.3,107.82,108.22,9633.0,107.1934,107.4912,107.0148,107.4118,9633.0
2023-09-15 13:00:00,108.24,108.24,107.81,107.9,13822.0,107.4316,107.4316,107.0048,107.0942,13822.0
2023-09-15 13:30:00,107.89,108.14,107.84,108.01,12847.0,107.0842,107.3324,107.0346,107.2033,12847.0
2023-09-15 14:00:00,108.0,108.0,107.39,107.59,15652.0,107.1934,107.1934,106.588,106.7865,15652.0
2023-09-15 14:30:00,107.64,108.15,107.59,108.05,14461.0,106.8361,107.3423,106.7865,107.243,14461.0
2023-09-15 15:00:00,108.04,108.1,107.78,107.8,20050.0,107.2331,107.2927,106.9751,106.9949,20050.0
2023-09-15 15:30:00,107.82,107.88,106.94,107.51,138456.0,107.0148,107.0743,106.1413,106.7071,138456.0
2023-09-18 09:30:00,107.21,107.41,106.36,107.41,11638.0,106.4093,106.6078,105.5657,106.6078,11638.0
2023-09-18 10:00:00,107.54,107.8,107.38,107.8,2771.0,106.7369,106.9949,106.5781,106.9949,2771.0
2023-09-18 10:30:00,107.77,107.95,107.71,107.84,21164.0,106.9651,107.1438,106.9056,107.0346,21164.0
2023-09-18 11:00:00,107.97,108.13,107.87,107.94,4748.0,107.1636,107.3225,107.0644,107.1339,4748.0
2023-09-18 11:30:00,107.98,108.14,107.87,108.11,6899.0,107.1736,107.3324,107.0644,107.3026,6899.0
2023-09-18 12:00:00,108.09,108.21,107.84,107.84,7195.0,107.2828,107.4019,107.0346,107.0346,7195.0
2023-09-18 12:30:00,107.89,107.94,107.68,107.72,6644.0,107.0842,107.1339,106.8758,106.9155,6644.0
2023-09-18 13:00:00,107.73,107.78,107.22,107.26,7412.0,106.9254,106.9751,106.4192,106.4589,7412.0
2023-09-18 13:30:00,107.27,107.39,106.71,106.84,10335.0,106.4689,106.588,105.9131,106.0421,10335.0
2023-09-18 14:00:00,106.84,106.92,106.7,106.76,7295.0,106.0421,106.1215,105.9031,105.9627,7295.0
2023-09-18 14:30:00,106.86,106.86,106.64,106.77,12711.0,106.0619,106.0619,105.8436,105.9726,12711.0
2023-09-18 15:00:00,106.76,106.89,106.61,106.88,16199.0,105.9627,106.0917,105.8138,106.0818,16199.0
2023-09-18 15:30:00,106.86,106.98,106.61,106.61,55273.0,106.0619,106.181,105.8138,105.8138,55273.0
2023-09-19 09:30:00,106.36,107.09,105.88,105.98,9573.0,105.5657,106.2902,105.0893,105.1885,9573.0
2023-09-19 10:00:00,105.89,106.25,105.72,106.14,10239.0,105.0992,105.4565,104.9304,105.3473,10239.0
2023-09-19 10:30:00,106.09,106.09,105.44,105.45,13488.0,105.2977,105.2977,104.6525,104.6625,13488.0
2023-09-19 11:00:00,105.44,105.7,105.22,105.64,20038.0,104.6525,104.9106,104.4342,104.851,20038.0
2023-09-19 11:30:00,105.67,105.89,105.53,105.88,15719.0,104.8808,105.0992,104.7419,105.0893,15719.0
2023-09-19 12:00:00,105.92,106.18,105.88,106.03,13784.0,105.129,105.387,105.0893,105.2381,13784.0
2023-09-19 12:30:00,106.0,106.0,105.44,105.55,9847.0,105.2084,105.2084,104.6525,104.7617,9847.0
2023-09-19 13:00:00,105.53,105.78,105.53,105.64,6970.0,104.7419,104.99,104.7419,104.851,6970.0
2023-09-19 13:30:00,105.77,105.81,105.52,105.7,13455.0,104.9801,105.0198,104.7319,104.9106,13455.0
2023-09-19 14:00:00,105.73,105.77,105.41,105.42,14631.0,104.9404,104.9801,104.6228,104.6327,14631.0
2023-09-19 14:30:00,105.41,105.6,105.17,105.3,28764.0,104.6228,104.8113,104.3846,104.5136,28764.0
2023-09-19 15:00:00,105.19,105.75,105.08,105.59,15225.0,104.4044,104.9602,104.2952,104.8014,15225.0
2023-09-19 15:30:00,105.64,105.84,105.5,105.59,84115.0,104.851,105.0496,104.7121,104.8014,84115.0
2023-09-20 09:30:00,106.24,106.55,106.07,106.37,10232.0,105.4466,105.7543,105.2778,105.5756,10232.0
2023-09-20 10:00:00,106.28,106.39,105.92,106.39,12115.0,105.4863,105.5954,105.129,105.5954,12115.0
2023-09-20 10:30:00,106.34,106.52,106.11,106.16,11251.0,105.5458,105.7245,105.3175,105.3672,11251.0
2023-09-20 11:00:00,106.23,106.62,106.23,106.34,8893.0,105.4366,105.8237,105.4366,105.5458,8893.0
2023-09-20 11:30:00,106.29,106.45,106.0,106.45,12185.0,105.4962,105.655,105.2084,105.655,12185.0
2023-09-20 12:00:00,106.53,106.72,106.43,106.51,11433.0,105.7344,105.923,105.6351,105.7145,11433.0
2023-09-20 12:30:00,106.57,106.79,106.51,106.57,9316.0,105.7741,105.9925,105.7145,105.7741,9316.0
2023-09-20 13:00:00,106.58,106.72,106.43,106.43,10207.0,105.784,105.923,105.6351,105.6351,10207.0
2023-09-20 13:30:00,106.39,106.62,106.24,106.62,10894.0,105.5954,105.8237,105.4466,105.8237,10894.0
2023-09-20 14:00:00,106.54,106.6,106.04,106.52,13766.0,105.7443,105.8039,105.2481,105.7245,13766.0
2023-09-20 14:30:00,106.55,106.85,106.06,106.27,31601.0,105.7543,106.052,105.2679,105.4763,31601.0
2023-09-20 15:00:00,106.15,106.5,105.89,106.1,24717.0,105.3572,105.7046,105.0992,105.3076,24717.0
2023-09-20 15:30:00,106.16,106.16,105.77,105.86,153411.0,105.3672,105.3672,104.9801,105.0694,153411.0
2023-09-21 09:30:00,104.66,104.95,104.0,104.0,9628.0,103.8784,104.1662,103.2233,103.2233,9628.0
2023-09-21 10:00:00,104.1,104.57,103.99,104.23,12190.0,103.3225,103.789,103.2134,103.4516,12190.0
2023-09-21 10:30:00,104.19,104.47,103.94,104.2,11147.0,103.4119,103.6898,103.1637,103.4218,11147.0
2023-09-21 11:00:00,104.16,104.17,103.96,104.1,8755.0,103.3821,103.392,103.1836,103.3225,8755.0
2023-09-21 11:30:00,104.08,104.72,104.08,104.72,10923.0,103.3027,103.9379,103.3027,103.9379,10923.0
2023-09-21 12:00:00,104.68,104.75,104.35,104.47,6079.0,103.8982,103.9677,103.5707,103.6898,6079.0
2023-09-21 12:30:00,104.4,104.4,103.85,103.88,11515.0,103.6203,103.6203,103.0744,103.1042,11515.0
2023-09-21 13:00:00,103.89,104.33,103.77,104.29,13072.0,103.1141,103.5508,102.995,103.5111,13072.0
2023-09-21 13:30:00,104.28,104.37,103.91,103.98,19941.0,103.5012,103.5905,103.134,103.2034,19941.0
2023-09-21 14:00:00,103.98,103.98,103.41,103.41,16136.0,103.2034,103.2034,102.6377,102.6377,16136.0
2023-09-21 14:30:00,103.42,103.74,103.42,103.66,10174.0,102.6476,102.9652,102.6476,102.8858,10174.0
2023-09-21 15:00:00,103.6,103.67,103.3,103.4,15982.0,102.8263,102.8958,102.5285,102.6278,15982.0
2023-09-21 15:30:00,103.43,103.61,103.04,103.04,79406.0,102.6576,102.8362,102.2705,102.2705,79406.0
2023-09-22 09:30:00,103.17,103.55,102.73,103.32,13062.0,102.3995,102.7767,101.9628,102.5484,13062.0
2023-09-22 10:00:00,103.19,103.96,103.17,103.91,9421.0,102.4193,103.1836,102.3995,103.134,9421.0
2023-09-22 10:30:00,103.99,104.54,103.99,104.5,20240.0,103.2134,103.7593,103.2134,103.7196,20240.0
2023-09-22 11:00:00,104.52,104.54,103.78,103.78,15458.0,103.7394,103.7593,103.0049,103.0049,15458.0
2023-09-22 11:30:00,103.65,103.93,103.62,103.68,8925.0,102.8759,103.1538,102.8461,102.9057,8925.0
2023-09-22 12:00:00,103.7,103.71,103.4,103.58,8244.0,102.9255,102.9355,102.6278,102.8064,8244.0
2023-09-22 12:30:00,103.56,103.73,103.41,103.68,4766.0,102.7866,102.9553,102.6377,102.9057,4766.0
2023-09-22 13:00:00,103.63,103.78,103.1,103.1,10252.0,102.8561,103.0049,102.33,102.33,10252.0
2023-09-22 13:30:00,103.06,103.34,102.86,103.19,15187.0,102.2903,102.5682,102.0918,102.4193,15187.0
2023-09-22 14:00:00,103.13,103.38,103.06,103.11,8166.0,102.3598,102.6079,102.2903,102.3399,8166.0
2023-09-22 14:30:00,103.2,103.22,103.02,103.08,9920.0,102.4293,102.4491,102.2506,102.3102,9920.0
2023-09-22 15:00:00,103.1,103.75,103.1,103.68,11765.0,102.33,102.9752,102.33,102.9057,11765.0
2023-09-22 15:30:00,103.69,103.69,102.88,102.91,64579.0,102.9156,102.9156,102.1117,102.1414,64579.0
2023-09-25 09:30:00,103.28,105.0,103.28,104.72,38551.0,102.5087,104.2158,102.5087,103.9379,38551.0
2023-09-25 10:00:00,104.65,104.76,104.16,104.25,23842.0,103.8684,103.9776,103.3821,103.4714,23842.0
2023-09-25 10:30:00,104.21,104.25,103.3,103.36,11856.0,103.4317,103.4714,102.5285,102.5881,11856.0
2023-09-25 11:00:00,103.38,104.15,103.22,103.89,20865.0,102.6079,103.3722,102.4491,103.1141,20865.0
2023-09-25 11:30:00,103.89,104.18,103.7,103.89,16093.0,103.1141,103.402,102.9255,103.1141,16093.0
2023-09-25 12:00:00,103.89,104.16,103.84,103.98,14798.0,103.1141,103.3821,103.0645,103.2034,14798.0
2023-09-25 12:30:00,103.99,104.12,103.84,103.95,10864.0,103.2134,103.3424,103.0645,103.1737,10864.0
2023-09-25 13:00:00,103.9,104.06,103.69,103.76,7303.0,103.124,103.2828,102.9156,102.9851,7303.0
2023-09-25 13:30:00,103.75,103.91,103.55,103.87,11019.0,102.9752,103.134,102.7767,103.0943,11019.0
2023-09-25 14:00:00,103.87,104.01,103.65,103.82,10600.0,103.0943,103.2332,102.8759,103.0446,10600.0
2023-09-25 14:30:00,103.77,103.95,103.58,103.59,13205.0,102.995,103.1737,102.8064,102.8164,13205.0
2023-09-25 15:00:00,103.57,103.69,103.22,103.35,17311.0,102.7965,102.9156,102.4491,102.5781,17311.0
2023-09-25 15:30:00,103.34,103.45,103.13,103.34,78335.0,102.5682,102.6774,102.3598,102.5682,78335.0
2023-09-26 09:30:00,102.78,103.8,102.78,103.38,15140.0,102.0124,103.0248,102.0124,102.6079,15140.0
2023-09-26 10:00:00,103.47,103.83,103.11,103.22,27702.0,102.6973,103.0546,102.3399,102.4491,27702.0
2023-09-26 10:30:00,103.19,103.21,102.68,102.9,9069.0,102.4193,102.4392,101.9132,102.1315,9069.0
2023-09-26 11:00:00,102.95,102.97,102.4,102.49,7289.0,102.1811,102.201,101.6352,101.7246,7289.0
2023-09-26 11:30:00,102.45,102.53,102.29,102.46,10752.0,101.6849,101.7643,101.5261,101.6948,10752.0
2023-09-26 12:00:00,102.45,102.5,102.3,102.41,4869.0,101.6849,101.7345,101.536,101.6452,4869.0
2023-09-26 12:30:00,102.38,102.61,102.33,102.59,10052.0,101.6154,101.8437,101.5658,101.8238,10052.0
2023-09-26 13:00:00,102.57,102.69,102.39,102.49,8187.0,101.804,101.9231,101.6253,101.7246,8187.0
2023-09-26 13:30:00,102.49,102.72,102.18,102.53,10886.0,101.7246,101.9529,101.4169,101.7643,10886.0
2023-09-26 14:00:00,102.49,102.64,102.35,102.41,20147.0,101.7246,101.8735,101.5856,101.6452,20147.0
2023-09-26 14:30:00,102.39,102.89,102.39,102.77,13833.0,101.6253,102.1216,101.6253,102.0025,13833.0
2023-09-26 15:00:00,102.86,103.0,102.79,102.94,14089.0,102.0918,102.2308,102.0223,102.1712,14089.0
2023-09-26 15:30:00,102.96,103.21,102.41,102.44,150886.0,102.1911,102.4392,101.6452,101.6749,150886.0
2023-09-27 09:30:00,102.99,104.64,102.99,104.54,10884.0,102.2208,103.8585,102.2208,103.7593,10884.0
2023-09-27 10:00:00,104.46,104.56,103.82,104.37,10560.0,103.6799,103.7791,103.0446,103.5905,10560.0
2023-09-27 10:30:00,104.41,104.62,104.23,104.31,18138.0,103.6302,103.8387,103.4516,103.531,18138.0
2023-09-27 11:00:00,104.3,104.8,104.28,104.6,10904.0,103.5211,104.0173,103.5012,103.8188,10904.0
2023-09-27 11:30:00,104.55,104.69,103.97,103.97,7481.0,103.7692,103.9081,103.1935,103.1935,7481.0
2023-09-27 12:00:00,103.94,103.95,103.24,103.36,12023.0,103.1637,103.1737,102.469,102.5881,12023.0
2023-09-27 12:30:00,103.36,103.92,103.36,103.92,6159.0,102.5881,103.1439,102.5881,103.1439,6159.0
2023-09-27 13:00:00,103.91,103.94,103.08,103.09,7631.0,103.134,103.1637,102.3102,102.3201,7631.0
2023-09-27 13:30:00,103.09,103.09,102.76,103.01,13912.0,102.3201,102.3201,101.9926,102.2407,13912.0
2023-09-27 14:00:00,103.09,103.43,103.0,103.33,9864.0,102.3201,102.6576,102.2308,102.5583,9864.0
2023-09-27 14:30:00,103.38,103.83,103.38,103.73,21162.0,102.6079,103.0546,102.6079,102.9553,21162.0
2023-09-27 15:00:00,103.72,104.15,103.63,103.84,19127.0,102.9454,103.3722,102.8561,103.0645,19127.0
2023-09-27 15:30:00,103.8,103.8,103.15,103.56,62445.0,103.0248,103.0248,102.3796,102.7866,62445.0
2023-09-28 09:30:00,103.65,105.34,103.65,105.18,35113.0,102.8759,104.5533,102.8759,104.3945,35113.0
2023-09-28 10:00:00,105.28,105.76,104.96,105.76,13631.0,104.4937,104.9702,104.1761,104.9702,13631.0
2023-09-28 10:30:00,105.78,106.24,105.52,106.07,34982.0,104.99,105.4466,104.7319,105.2778,34982.0
2023-09-28 11:00:00,106.11,106.54,105.88,106.5,15978.0,105.3175,105.7443,105.0893,105.7046,15978.0
2023-09-28 11:30:00,106.58,107.37,106.56,107.34,22034.0,105.784,106.5681,105.7642,106.5384,22034.0
2023-09-28 12:00:00,107.36,107.69,107.11,107.67,32639.0,106.5582,106.8857,106.3101,106.8659,32639.0
2023-09-28 12:30:00,107.69,107.97,107.59,107.72,51943.0,106.8857,107.1636,106.7865,106.9155,51943.0
2023-09-28 13:00:00,107.72,107.95,107.71,107.87,28560.0,106.9155,107.1438,106.9056,107.0644,28560.0
2023-09-28 13:30:00,107.86,107.97,107.57,107.91,27762.0,107.0545,107.1636,106.7666,107.1041,27762.0
2023-09-28 14:00:00,107.92,108.19,107.61,108.15,16038.0,107.114,107.382,106.8063,107.3423,16038.0
2023-09-28 14:30:00,108.15,108.25,107.85,108.25,29448.0,107.3423,107.4416,107.0445,107.4416,29448.0
2023-09-28 15:00:00,108.24,108.69,108.23,108.64,24917.0,107.4316,107.8783,107.4217,107.8286,24917.0
2023-09-28 15:30:00,108.64,108.75,108.06,108.14,179261.0,107.8286,107.9378,107.253,107.3324,179261.0
2023-09-29 09:30:00,108.86,108.99,107.75,108.1,56373.0,108.047,108.176,106.9453,107.2927,56373.0
2023-09-29 10:00:00,108.1,108.11,106.68,107.18,34879.0,107.2927,107.3026,105.8833,106.3795,34879.0
2023-09-29 10:30:00,107.26,107.95,106.98,107.68,20738.0,106.4589,107.1438,106.181,106.8758,20738.0
2023-09-29 11:00:00,107.63,107.72,107.11,107.12,16211.0,106.8262,106.9155,106.3101,106.32,16211.0
2023-09-29 11:30:00,107.18,107.26,106.74,106.83,11917.0,106.3795,106.4589,105.9428,106.0322,11917.0
2023-09-29 12:00:00,106.85,107.14,106.7,106.97,13945.0,106.052,106.3398,105.9031,106.1711,13945.0
2023-09-29 12:30:00,106.88,106.96,106.29,106.49,9460.0,106.0818,106.1612,105.4962,105.6947,9460.0
2023-09-29 13:00:00,106.37,106.37,105.87,106.09,5719.0,105.5756,105.5756,105.0793,105.2977,5719.0
2023-09-29 13:30:00,106.03,106.13,105.83,105.84,7600.0,105.2381,105.3374,105.0396,105.0496,7600.0
2023-09-29 14:00:00,105.94,106.04,105.55,105.55,9019.0,105.1488,105.2481,104.7617,104.7617,9019.0
2023-09-29 14:30:00,105.57,106.3,105.43,106.29,14691.0,104.7816,105.5061,104.6426,105.4962,14691.0
2023-09-29 15:00:00,106.35,106.48,105.6,105.76,19781.0,105.5557,105.6848,104.8113,104.9702,19781.0
2023-09-29 15:30:00,105.73,106.5,105.47,106.14,205264.0,104.9404,105.7046,104.6823,105.3473,205264.0
2023-10-02 09:30:00,105.9,106.82,105.3,105.98,20203.0,105.1091,106.0222,104.5136,105.1885,20203.0
2023-10-02 10:00:00,105.95,106.06,104.97,104.99,18242.0,105.1587,105.2679,104.1861,104.2059,18242.0
2023-10-02 10:30:00,104.73,104.81,104.24,104.25,13286.0,103.9478,104.0272,103.4615,103.4714,13286.0
2023-10-02 11:00:00,104.46,104.92,104.37,104.45,7809.0,103.6799,104.1364,103.5905,103.6699,7809.0
2023-10-02 11:30:00,104.57,104.82,103.57,103.67,17557.0,103.789,104.0372,102.7965,102.8958,17557.0
2023-10-02 12:00:00,103.76,103.87,103.61,103.81,24530.0,102.9851,103.0943,102.8362,103.0347,24530.0
2023-10-02 12:30:00,103.79,103.82,103.33,103.41,8452.0,103.0149,103.0446,102.5583,102.6377,8452.0
2023-10-02 13:00:00,103.43,103.76,103.36,103.73,60731.0,102.6576,102.9851,102.5881,102.9553,60731.0
2023-10-02 13:30:00,103.77,104.02,103.59,103.81,23923.0,102.995,103.2431,102.8164,103.0347,23923.0
2023-10-02 14:00:00,103.75,104.13,103.67,103.67,11649.0,102.9752,103.3523,102.8958,102.8958,11649.0
2023-10-02 14:30:00,103.76,104.02,103.71,103.89,9696.0,102.9851,103.2431,102.9355,103.1141,9696.0
2023-10-02 15:00:00,103.84,104.19,103.64,104.19,13686.0,103.0645,103.4119,102.866,103.4119,13686.0
2023-10-02 15:30:00,104.16,104.52,104.14,104.5,145875.0,103.3821,103.7394,103.3622,103.7196,145875.0
2023-10-03 09:30:00,103.32,103.66,102.57,103.34,20300.0,102.5484,102.8858,101.804,102.5682,20300.0
2023-10-03 10:00:00,103.11,103.11,102.3,102.36,34557.0,102.3399,102.3399,101.536,101.5955,34557.0
2023-10-03 10:30:00,102.47,102.54,101.81,101.89,23678.0,101.7047,101.7742,101.0497,101.1291,23678.0
2023-10-03 11:00:00,101.84,102.14,101.54,101.85,15672.0,101.0794,101.3772,100.7817,101.0894,15672.0
2023-10-03 11:30:00,101.92,102.03,101.65,101.76,10517.0,101.1588,101.268,100.8908,101.0,10517.0
2023-10-03 12:00:00,101.77,102.1,101.71,102.04,22958.0,101.0099,101.3375,100.9504,101.2779,22958.0
2023-10-03 12:30:00,102.04,102.25,101.89,101.97,13658.0,101.2779,101.4864,101.1291,101.2085,13658.0
2023-10-03 13:00:00,102.05,102.16,101.73,101.79,8792.0,101.2879,101.397,100.9702,101.0298,8792.0
2023-10-03 13:30:00,101.78,101.9,101.35,101.42,8116.0,101.0199,101.139,100.5931,100.6626,8116.0
2023-10-03 14:00:00,101.47,101.55,101.27,101.46,6876.0,100.7122,100.7916,100.5137,100.7023,6876.0
2023-10-03 14:30:00,101.49,101.82,101.47,101.64,14008.0,100.732,101.0596,100.7122,100.8809,14008.0
2023-10-03 15:00:00,101.64,101.7,101.46,101.65,23966.0,100.8809,100.9405,100.7023,100.8908,23966.0
2023-10-03 15:30:00,101.7,102.08,101.49,102.05,94769.0,100.9405,101.3176,100.732,101.2879,94769.0
2023-10-04 09:30:00,102.61,103.64,102.5,103.13,16927.0,101.8437,102.866,101.7345,102.3598,16927.0
2023-10-04 10:00:00,102.99,103.26,101.89,102.01,26838.0,102.2208,102.4888,101.1291,101.2482,26838.0
2023-10-04 10:30:00,101.91,102.68,101.9,102.04,18036.0,101.1489,101.9132,101.139,101.2779,18036.0
2023-10-04 11:00:00,102.1,102.95,102.04,102.83,17087.0,101.3375,102.1811,101.2779,102.062,17087.0
2023-10-04 11:30:00,102.77,103.18,102.5,103.14,14253.0,102.0025,102.4094,101.7345,102.3697,14253.0
2023-10-04 12:00:00,103.17,103.64,103.13,103.53,37438.0,102.3995,102.866,102.3598,102.7568,37438.0
2023-10-04 12:30:00,103.62,103.83,103.58,103.73,6919.0,102.8461,103.0546,102.8064,102.9553,6919.0
2023-10-04 13:00:00,103.67,103.76,103.48,103.5,3944.0,102.8958,102.9851,102.7072,102.727,3944.0
2023-10-04 13:30:00,103.49,103.68,103.37,103.41,5782.0,102.7171,102.9057,102.598,102.6377,5782.0
2023-10-04 14:00:00,103.41,103.78,103.31,103.55,14836.0,102.6377,103.0049,102.5384,102.7767,14836.0
2023-10-04 14:30:00,103.61,103.75,103.52,103.69,5848.0,102.8362,102.9752,102.7469,102.9156,5848.0
2023-10-04 15:00:00,103.75,104.19,103.66,104.09,10657.0,102.9752,103.4119,102.8858,103.3126,10657.0
2023-10-04 15:30:00,104.1,104.44,103.94,104.18,69742.0,103.3225,103.66,103.1637,103.402,69742.0
2023-10-05 09:30:00,104.05,104.94,103.17,104.05,9737.0,103.2729,104.1563,102.3995,103.2729,9737.0
2023-10-05 10:00:00,104.1,104.18,103.51,104.17,12448.0,103.3225,103.402,102.737,103.392,12448.0
2023-10-05 10:30:00,104.12,104.24,103.66,103.79,16940.0,103.3424,103.4615,102.8858,103.0149,16940.0
2023-10-05 11:00:00,103.85,104.07,103.52,103.97,16948.0,103.0744,103.2928,102.7469,103.1935,16948.0
2023-10-05 11:30:00,104.02,104.16,103.21,103.36,20116.0,103.2431,103.3821,102.4392,102.5881,20116.0
2023-10-05 12:00:00,103.33,104.24,103.33,104.24,10782.0,102.5583,103.4615,102.5583,103.4615,10782.0
2023-10-05 12:30:00,104.26,104.36,103.87,103.9,10463.0,103.4814,103.5806,103.0943,103.124,10463.0
2023-10-05 13:00:00,103.9,103.92,103.45,103.7,10220.0,103.124,103.1439,102.6774,102.9255,10220.0
2023-10-05 13:30:00,103.72,104.24,103.62,104.04,11932.0,102.9454,103.4615,102.8461,103.263,11932.0
2023-10-05 14:00:00,104.18,104.46,103.82,103.88,45113.0,103.402,103.6799,103.0446,103.1042,45113.0
2023-10-05 14:30:00,103.92,104.28,103.82,104.26,21864.0,103.1439,103.5012,103.0446,103.4814,21864.0
2023-10-05 15:00:00,104.28,104.45,104.07,104.45,16936.0,103.5012,103.6699,103.2928,103.6699,16936.0
2023-10-05 15:30:00,104.47,104.8,104.17,104.37,106530.0,103.6898,104.0173,103.392,103.5905,106530.0
2023-10-06 09:30:00,103.9,104.45,103.9,104.09,5692.0,103.124,103.6699,103.124,103.3126,5692.0
2023-10-06 10:00:00,103.72,103.87,103.47,103.68,6807.0,102.9454,103.0943,102.6973,102.9057,6807.0
2023-10-06 10:30:00,103.85,104.0,103.59,103.63,6677.0,103.0744,103.2233,102.8164,102.8561,6677.0
2023-10-06 11:00:00,103.87,104.5,103.83,104.5,57885.0,103.0943,103.7196,103.0546,103.7196,57885.0
2023-10-06 11:30:00,104.48,105.43,104.47,105.23,44670.0,103.6997,104.6426,103.6898,104.4441,44670.0
2023-10-06 12:00:00,105.37,105.73,105.21,105.61,5656.0,104.5831,104.9404,104.4243,104.8213,5656.0
2023-10-06 12:30:00,105.6,105.71,105.15,105.27,13608.0,104.8113,104.9205,104.3647,104.4838,13608.0
2023-10-06 13:00:00,105.28,105.88,105.27,105.66,8452.0,104.4937,105.0893,104.4838,104.8709,8452.0
2023-10-06 13:30:00,105.65,106.13,105.65,105.84,7941.0,104.861,105.3374,104.861,105.0496,7941.0
2023-10-06 14:00:00,105.83,106.07,105.59,105.67,14050.0,105.0396,105.2778,104.8014,104.8808,14050.0
2023-10-06 14:30:00,105.74,105.76,105.31,105.37,16750.0,104.9503,104.9702,104.5235,104.5831,16750.0
2023-10-06 15:00:00,105.38,105.39,104.64,104.96,38108.0,104.593,104.6029,103.8585,104.1761,38108.0
2023-10-06 15:30:00,104.97,104.97,103.99,104.42,128272.0,104.1861,104.1861,103.2134,103.6402,128272.0
2023-10-09 09:30:00,102.38,102.38,100.17,101.27,69311.0,101.6154,101.6154,99.4219,100.5137,69311.0
2023-10-09 10:00:00,101.27,101.91,100.55,101.68,26962.0,100.5137,101.1489,99.7991,100.9206,26962.0
2023-10-09 10:30:00,101.8,102.21,101.47,101.71,17536.0,101.0397,101.4467,100.7122,100.9504,17536.0
2023-10-09 11:00:00,101.77,102.78,101.77,102.77,28323.0,101.0099,102.0124,101.0099,102.0025,28323.0
2023-10-09 11:30:00,102.77,103.23,102.68,103.18,23148.0,102.0025,102.459,101.9132,102.4094,23148.0
2023-10-09 12:00:00,103.13,103.89,103.08,103.83,19118.0,102.3598,103.1141,102.3102,103.0546,19118.0
2023-10-09 12:30:00,103.81,103.95,103.49,103.51,15460.0,103.0347,103.1737,102.7171,102.737,15460.0
2023-10-09 13:00:00,103.51,103.67,103.47,103.67,12209.0,102.737,102.8958,102.6973,102.8958,12209.0
2023-10-09 13:30:00,103.78,104.65,103.77,104.34,22966.0,103.0049,103.8684,102.995,103.5608,22966.0
2023-10-09 14:00:00,104.37,104.75,104.36,104.75,17892.0,103.5905,103.9677,103.5806,103.9677,17892.0
2023-10-09 14:30:00,104.73,104.77,104.46,104.7,22049.0,103.9478,103.9875,103.6799,103.9181,22049.0
2023-10-09 15:00:00,104.69,104.7,104.04,104.05,28136.0,103.9081,103.9181,103.263,103.2729,28136.0
2023-10-09 15:30:00,104.05,104.49,103.94,104.49,130305.0,103.2729,103.7096,103.1637,103.7096,130305.0
2023-10-10 09:30:00,111.94,112.97,109.81,110.1,593520.0,111.104,112.1263,108.9899,109.2777,593520.0
2023-10-10 10:00:00,110.2,111.81,110.1,111.62,321346.0,109.377,110.975,109.2777,110.7864,321346.0
2023-10-10 10:30:00,111.6,111.99,111.38,111.7,149177.0,110.7665,111.1536,110.5482,110.8658,149177.0
2023-10-10 11:00:00,111.7,112.7,111.5,112.56,121215.0,110.8658,111.8583,110.6673,111.7194,121215.0
2023-10-10 11:30:00,112.56,112.7,112.16,112.34,79667.0,111.7194,111.8583,111.3224,111.501,79667.0
2023-10-10 12:00:00,112.42,112.65,112.34,112.47,76626.0,111.5804,111.8087,111.501,111.63,76626.0
2023-10-10 12:30:00,112.44,112.87,112.11,112.19,76346.0,111.6003,112.0271,111.2727,111.3521,76346.0
2023-10-10 13:00:00,112.16,112.16,111.18,111.68,99326.0,111.3224,111.3224,110.3497,110.8459,99326.0
2023-10-10 13:30:00,111.63,111.65,111.1,111.5,54525.0,110.7963,110.8162,110.2703,110.6673,54525.0
2023-10-10 14:00:00,111.51,111.59,111.2,111.39,78580.0,110.6772,110.7566,110.3695,110.5581,78580.0
2023-10-10 14:30:00,111.38,111.9,111.34,111.45,109994.0,110.5482,111.0643,110.5085,110.6177,109994.0
2023-10-10 15:00:00,111.47,111.6,111.01,111.48,128257.0,110.6375,110.7665,110.1809,110.6474,128257.0
2023-10-10 15:30:00,111.5,111.57,110.58,110.63,495458.0,110.6673,110.7368,109.7542,109.8038,495458.0
2023-10-11 09:30:00,110.7,111.86,110.31,110.48,163145.0,109.8733,111.0246,109.4862,109.6549,163145.0
2023-10-11 10:00:00,110.41,111.34,109.8,110.58,161049.0,109.5854,110.5085,108.98,109.7542,161049.0
2023-10-11 10:30:00,110.67,110.78,110.07,110.46,99709.0,109.8435,109.9527,109.248,109.6351,99709.0
2023-10-11 11:00:00,110.5,110.82,109.19,109.69,106406.0,109.6748,109.9924,108.3745,108.8708,106406.0
2023-10-11 11:30:00,109.64,109.76,109.4,109.59,93147.0,108.8212,108.9403,108.583,108.7715,93147.0
2023-10-11 12:00:00,109.59,109.78,108.32,108.43,118649.0,108.7715,108.9601,107.511,107.6202,118649.0
2023-10-11 12:30:00,108.38,108.79,108.08,108.23,99703.0,107.5706,107.9775,107.2728,107.4217,99703.0
2023-10-11 13:00:00,108.28,108.64,107.94,108.51,76482.0,107.4713,107.8286,107.1339,107.6996,76482.0
2023-10-11 13:30:00,108.48,108.99,108.21,108.96,110052.0,107.6698,108.176,107.4019,108.1463,110052.0
2023-10-11 14:00:00,108.97,109.24,108.69,108.92,107812.0,108.1562,108.4242,107.8783,108.1066,107812.0
2023-10-11 14:30:00,108.94,109.5,108.88,109.33,97118.0,108.1264,108.6822,108.0669,108.5135,97118.0
2023-10-11 15:00:00,109.32,109.37,108.85,109.28,150582.0,108.5036,108.5532,108.0371,108.4639,150582.0
2023-10-11 15:30:00,109.28,109.57,107.94,108.28,701926.0,108.4639,108.7517,107.1339,107.4713,701926.0
2023-10-12 09:30:00,108.43,108.7,107.64,107.68,54709.0,107.6202,107.8882,106.8361,106.8758,54709.0
2023-10-12 10:00:00,107.66,108.29,107.3,108.01,58830.0,106.856,107.4813,106.4987,107.2033,58830.0
2023-10-12 10:30:00,107.97,108.14,107.4,107.57,51040.0,107.1636,107.3324,106.5979,106.7666,51040.0
2023-10-12 11:00:00,107.59,108.12,107.55,107.67,43508.0,106.7865,107.3125,106.7468,106.8659,43508.0
2023-10-12 11:30:00,107.59,107.82,107.21,107.82,42786.0,106.7865,107.0148,106.4093,107.0148,42786.0
2023-10-12 12:00:00,107.83,108.5,107.72,108.46,41991.0,107.0247,107.6897,106.9155,107.65,41991.0
2023-10-12 12:30:00,108.46,108.49,108.12,108.25,31449.0,107.65,107.6798,107.3125,107.4416,31449.0
2023-10-12 13:00:00,108.26,108.26,107.44,107.47,37780.0,107.4515,107.4515,106.6376,106.6674,37780.0
2023-10-12 13:30:00,107.46,107.66,107.29,107.38,37350.0,106.6575,106.856,106.4887,106.5781,37350.0
2023-10-12 14:00:00,107.4,107.48,107.1,107.45,46000.0,106.5979,106.6773,106.3001,106.6475,46000.0
2023-10-12 14:30:00,107.43,108.13,107.36,107.78,42400.0,106.6277,107.3225,106.5582,106.9751,42400.0
2023-10-12 15:00:00,107.75,108.13,107.7,107.75,53228.0,106.9453,107.3225,106.8957,106.9453,53228.0
2023-10-12 15:30:00,107.75,108.1,107.55,107.68,213604.0,106.9453,107.2927,106.7468,106.8758,213604.0
2023-10-13 09:30:00,107.12,108.58,107.12,108.1,27505.0,106.32,107.7691,106.32,107.2927,27505.0
2023-10-13 10:00:00,107.92,107.92,106.72,106.73,28806.0,107.114,107.114,105.923,105.9329,28806.0
2023-10-13 10:30:00,106.71,106.82,105.66,105.8,94059.0,105.9131,106.0222,104.8709,105.0099,94059.0
2023-10-13 11:00:00,105.81,105.81,104.98,105.3,65735.0,105.0198,105.0198,104.196,104.5136,65735.0
2023-10-13 11:30:00,105.27,106.19,105.26,105.68,23894.0,104.4838,105.3969,104.4739,104.8907,23894.0
2023-10-13 12:00:00,105.62,106.34,105.39,106.34,20444.0,104.8312,105.5458,104.6029,105.5458,20444.0
2023-10-13 12:30:00,106.26,106.34,105.61,105.77,15356.0,105.4664,105.5458,104.8213,104.9801,15356.0
2023-10-13 13:00:00,105.81,105.83,105.15,105.18,25614.0,105.0198,105.0396,104.3647,104.3945,25614.0
2023-10-13 13:30:00,105.18,105.49,105.03,105.13,31855.0,104.3945,104.7022,104.2456,104.3449,31855.0
2023-10-13 14:00:00,105.12,105.23,104.83,104.99,42477.0,104.3349,104.4441,104.0471,104.2059,42477.0
2023-10-13 14:30:00,104.98,105.14,104.4,104.55,36627.0,104.196,104.3548,103.6203,103.7692,36627.0
2023-10-13 15:00:00,104.62,105.06,104.59,104.72,50284.0,103.8387,104.2754,103.8089,103.9379,50284.0
2023-10-13 15:30:00,104.81,105.24,104.79,105.1,92766.0,104.0272,104.454,104.0074,104.3151,92766.0
2023-10-16 09:30:00,106.47,107.28,105.83,106.8,17851.0,105.6748,106.4788,105.0396,106.0024,17851.0
2023-10-16 10:00:00,106.81,107.12,106.32,106.92,24263.0,106.0123,106.32,105.526,106.1215,24263.0
2023-10-16 10:30:00,106.86,107.52,106.86,107.47,28950.0,106.0619,106.717,106.0619,106.6674,28950.0
2023-10-16 11:00:00,107.55,107.61,106.84,107.19,25308.0,106.7468,106.8063,106.0421,106.3895,25308.0
2023-10-16 11:30:00,107.18,107.34,106.72,106.86,15184.0,106.3795,106.5384,105.923,106.0619,15184.0
2023-10-16 12:00:00,106.83,107.03,106.8,106.93,12166.0,106.0322,106.2307,106.0024,106.1314,12166.0
2023-10-16 12:30:00,106.94,107.05,106.79,106.93,10649.0,106.1413,106.2505,105.9925,106.1314,10649.0
2023-10-16 13:00:00,106.97,107.16,106.35,106.8,15009.0,106.1711,106.3597,105.5557,106.0024,15009.0
2023-10-16 13:30:00,106.79,107.52,106.79,107.24,15549.0,105.9925,106.717,105.9925,106.4391,15549.0
2023-10-16 14:00:00,107.31,107.41,106.92,106.92,13691.0,106.5086,106.6078,106.1215,106.1215,13691.0
2023-10-16 14:30:00,106.92,107.12,106.83,107.08,14867.0,106.1215,106.32,106.0322,106.2803,14867.0
2023-10-16 15:00:00,107.11,107.32,106.9,107.26,18205.0,106.3101,106.5185,106.1016,106.4589,18205.0
2023-10-16 15:30:00,107.34,107.34,106.88,106.94,82817.0,106.5384,106.5384,106.0818,106.1413,82817.0
2023-10-17 09:30:00,106.86,108.48,105.5,108.4,27684.0,106.0619,107.6698,104.7121,107.5904,27684.0
2023-10-17 10:00:00,108.5,108.94,108.11,108.52,22191.0,107.6897,108.1264,107.3026,107.7095,22191.0
2023-10-17 10:30:00,108.52,108.97,108.52,108.72,28461.0,107.7095,108.1562,107.7095,107.908,28461.0
2023-10-17 11:00:00,108.66,109.43,108.66,109.25,27541.0,107.8485,108.6127,107.8485,108.4341,27541.0
2023-10-17 11:30:00,109.24,109.53,109.07,109.47,20161.0,108.4242,108.712,108.2554,108.6524,20161.0
2023-10-17 12:00:00,109.38,109.49,109.04,109.47,26202.0,108.5631,108.6723,108.2257,108.6524,26202.0
2023-10-17 12:30:00,109.43,109.43,108.84,108.96,26415.0,108.6127,108.6127,108.0271,108.1463,26415.0
2023-10-17 13:00:00,108.99,109.04,108.52,108.54,19114.0,108.176,108.2257,107.7095,107.7294,19114.0
2023-10-17 13:30:00,108.54,108.55,108.06,108.24,15737.0,107.7294,107.7393,107.253,107.4316,15737.0
2023-10-17 14:00:00,108.14,108.3,107.91,108.26,18619.0,107.3324,107.4912,107.1041,107.4515,18619.0
2023-10-17 14:30:00,108.26,108.48,107.83,107.84,29359.0,107.4515,107.6698,107.0247,107.0346,29359.0
2023-10-17 15:00:00,107.86,107.98,107.5,107.84,59863.0,107.0545,107.1736,106.6972,107.0346,59863.0
2023-10-17 15:30:00,107.81,107.82,107.31,107.38,118607.0,107.0048,107.0148,106.5086,106.5781,118607.0
2023-10-18 09:30:00,106.31,107.13,106.01,106.84,46515.0,105.516,106.3299,105.2183,106.0421,46515.0
2023-10-18 10:00:00,106.76,107.02,106.12,106.4,40080.0,105.9627,106.2207,105.3275,105.6054,40080.0
2023-10-18 10:30:00,106.36,106.51,105.69,106.01,45652.0,105.5657,105.7145,104.9007,105.2183,45652.0
2023-10-18 11:00:00,105.99,106.4,105.89,106.38,31838.0,105.1984,105.6054,105.0992,105.5855,31838.0
2023-10-18 11:30:00,106.38,106.54,106.14,106.23,16645.0,105.5855,105.7443,105.3473,105.4366,16645.0
2023-10-18 12:00:00,106.14,106.48,105.7,105.7,24940.0,105.3473,105.6848,104.9106,104.9106,24940.0
2023-10-18 12:30:00,105.75,105.76,105.41,105.64,13394.0,104.9602,104.9702,104.6228,104.851,13394.0
2023-10-18 13:00:00,105.63,106.35,105.5,106.12,22889.0,104.8411,105.5557,104.7121,105.3275,22889.0
2023-10-18 13:30:00,106.08,106.08,105.56,105.82,33102.0,105.2878,105.2878,104.7716,105.0297,33102.0
2023-10-18 14:00:00,105.88,106.16,105.71,105.92,20386.0,105.0893,105.3672,104.9205,105.129,20386.0
2023-10-18 14:30:00,106.02,106.02,105.6,105.77,15311.0,105.2282,105.2282,104.8113,104.9801,15311.0
2023-10-18 15:00:00,105.74,105.74,105.28,105.33,61938.0,104.9503,104.9503,104.4937,104.5434,61938.0
2023-10-18 15:30:00,105.38,105.46,105.08,105.45,118555.0,104.593,104.6724,104.2952,104.6625,118555.0
2023-10-19 09:30:00,105.71,106.02,105.08,105.44,11703.0,104.9205,105.2282,104.2952,104.6525,11703.0
2023-10-19 10:00:00,105.5,106.07,105.35,105.35,33464.0,104.7121,105.2778,104.5632,104.5632,33464.0
2023-10-19 10:30:00,105.38,105.63,105.23,105.46,15823.0,104.593,104.8411,104.4441,104.6724,15823.0
2023-10-19 11:00:00,105.48,105.86,105.42,105.71,23322.0,104.6922,105.0694,104.6327,104.9205,23322.0
2023-10-19 11:30:00,105.77,106.18,105.68,105.92,22248.0,104.9801,105.387,104.8907,105.129,22248.0
2023-10-19 12:00:00,105.86,106.41,105.57,105.57,30452.0,105.0694,105.6153,104.7816,104.7816,30452.0
2023-10-19 12:30:00,105.62,106.07,105.0,105.88,26317.0,104.8312,105.2778,104.2158,105.0893,26317.0
2023-10-19 13:00:00,105.97,106.49,105.92,106.1,16379.0,105.1786,105.6947,105.129,105.3076,16379.0
2023-10-19 13:30:00,106.17,106.25,105.03,105.04,22729.0,105.3771,105.4565,104.2456,104.2555,22729.0
2023-10-19 14:00:00,105.01,105.24,104.94,105.04,23221.0,104.2258,104.454,104.1563,104.2555,23221.0
2023-10-19 14:30:00,104.99,104.99,104.07,104.31,41968.0,104.2059,104.2059,103.2928,103.531,41968.0
2023-10-19 15:00:00,104.27,104.41,103.6,103.69,64447.0,103.4913,103.6302,102.8263,102.9156,64447.0
2023-10-19 15:30:00,103.67,103.98,103.47,103.87,155319.0,102.8958,103.2034,102.6973,103.0943,155319.0
2023-10-20 09:30:00,103.24,103.31,102.2,102.38,19627.0,102.469,102.5384,101.4367,101.6154,19627.0
2023-10-20 10:00:00,102.44,102.57,101.48,101.69,32007.0,101.6749,101.804,100.7221,100.9305,32007.0
2023-10-20 10:30:00,101.61,102.15,101.6,101.65,26755.0,100.8511,101.3871,100.8412,100.8908,26755.0
2023-10-20 11:00:00,101.65,101.71,101.15,101.31,31894.0,100.8908,100.9504,100.3946,100.5534,31894.0
2023-10-20 11:30:00,101.26,101.85,101.1,101.73,25044.0,100.5038,101.0894,100.345,100.9702,25044.0
2023-10-20 12:00:00,101.84,101.9,101.36,101.7,20595.0,101.0794,101.139,100.603,100.9405,20595.0
2023-10-20 12:30:00,101.75,102.08,101.66,101.92,20727.0,100.9901,101.3176,100.9008,101.1588,20727.0
2023-10-20 13:00:00,101.93,102.16,101.4,101.98,17450.0,101.1688,101.397,100.6427,101.2184,17450.0
2023-10-20 13:30:00,102.09,102.09,101.73,101.92,19870.0,101.3276,101.3276,100.9702,101.1588,19870.0
2023-10-20 14:00:00,101.96,101.99,101.37,101.37,16520.0,101.1985,101.2283,100.6129,100.6129,16520.0
2023-10-20 14:30:00,101.34,101.52,101.04,101.06,27345.0,100.5832,100.7618,100.2854,100.3053,27345.0
2023-10-20 15:00:00,101.08,101.2,100.72,100.79,34757.0,100.3251,100.4442,99.9678,100.0373,34757.0
2023-10-20 15:30:00,100.85,100.94,100.24,100.44,151924.0,100.0968,100.1861,99.4914,99.6899,151924.0
2023-10-23 09:30:00,101.15,101.15,99.74,100.74,49564.0,100.3946,100.3946,98.9951,99.9876,49564.0
2023-10-23 10:00:00,100.69,101.85,100.68,101.79,35570.0,99.938,101.0894,99.9281,101.0298,35570.0
2023-10-23 10:30:00,101.72,102.22,101.25,102.03,28783.0,100.9603,101.4566,100.4938,101.268,28783.0
2023-10-23 11:00:00,102.07,102.97,101.97,102.91,46775.0,101.3077,102.201,101.2085,102.1414,46775.0
2023-10-23 11:30:00,102.92,103.25,102.81,103.25,40883.0,102.1514,102.4789,102.0422,102.4789,40883.0
2023-10-23 12:00:00,103.2,103.22,102.69,102.93,45259.0,102.4293,102.4491,101.9231,102.1613,45259.0
2023-10-23 12:30:00,102.92,103.59,102.8,103.57,24241.0,102.1514,102.8164,102.0323,102.7965,24241.0
2023-10-23 13:00:00,103.66,103.66,102.94,103.05,26628.0,102.8858,102.8858,102.1712,102.2804,26628.0
2023-10-23 13:30:00,103.05,103.39,103.0,103.16,29503.0,102.2804,102.6179,102.2308,102.3896,29503.0
2023-10-23 14:00:00,103.16,103.4,102.94,103.05,24519.0,102.3896,102.6278,102.1712,102.2804,24519.0
2023-10-23 14:30:00,103.05,103.21,102.92,103.13,38978.0,102.2804,102.4392,102.1514,102.3598,38978.0
2023-10-23 15:00:00,103.15,103.26,102.33,102.34,46404.0,102.3796,102.4888,101.5658,101.5757,46404.0
2023-10-23 15:30:00,102.36,102.36,101.83,101.9,205363.0,101.5955,101.5955,101.0695,101.139,205363.0
2023-10-24 09:30:00,102.94,102.94,101.88,102.58,12924.0,102.1712,102.1712,101.1191,101.8139,12924.0
2023-10-24 10:00:00,102.58,103.29,102.19,103.25,19429.0,101.8139,102.5186,101.4268,102.4789,19429.0
2023-10-24 10:30:00,103.29,103.36,102.64,103.03,18688.0,102.5186,102.5881,101.8735,102.2605,18688.0
2023-10-24 11:00:00,103.02,103.04,102.34,102.36,18910.0,102.2506,102.2705,101.5757,101.5955,18910.0
2023-10-24 11:30:00,102.36,102.36,101.95,102.1,20031.0,101.5955,101.5955,101.1886,101.3375,20031.0
2023-10-24 12:00:00,102.12,102.42,101.8,102.0,19499.0,101.3573,101.6551,101.0397,101.2382,19499.0
2023-10-24 12:30:00,102.08,102.14,101.5,101.88,16210.0,101.3176,101.3772,100.742,101.1191,16210.0
2023-10-24 13:00:00,101.84,102.08,101.64,102.08,23130.0,101.0794,101.3176,100.8809,101.3176,23130.0
2023-10-24 13:30:00,102.06,102.18,101.72,101.73,22325.0,101.2978,101.4169,100.9603,100.9702,22325.0
2023-10-24 14:00:00,101.7,101.94,101.66,101.94,18495.0,100.9405,101.1787,100.9008,101.1787,18495.0
2023-10-24 14:30:00,101.94,102.17,101.83,102.17,25414.0,101.1787,101.407,101.0695,101.407,25414.0
2023-10-24 15:00:00,102.13,102.68,102.12,102.57,33147.0,101.3673,101.9132,101.3573,101.804,33147.0
2023-10-24 15:30:00,102.57,102.6,102.1,102.21,170189.0,101.804,101.8338,101.3375,101.4467,170189.0
2023-10-25 09:30:00,101.09,101.98,100.76,101.58,34528.0,100.335,101.2184,100.0075,100.8214,34528.0
2023-10-25 10:00:00,101.36,102.58,101.34,102.58,22759.0,100.603,101.8139,100.5832,101.8139,22759.0
2023-10-25 10:30:00,102.45,102.62,101.82,102.25,28511.0,101.6849,101.8536,101.0596,101.4864,28511.0
2023-10-25 11:00:00,102.29,103.01,102.22,103.01,30990.0,101.5261,102.2407,101.4566,102.2407,30990.0
2023-10-25 11:30:00,103.04,103.04,102.37,102.54,17159.0,102.2705,102.2705,101.6055,101.7742,17159.0
2023-10-25 12:00:00,102.52,102.6,102.39,102.47,12182.0,101.7543,101.8338,101.6253,101.7047,12182.0
2023-10-25 12:30:00,102.43,102.52,101.5,101.71,13821.0,101.665,101.7543,100.742,100.9504,13821.0
2023-10-25 13:00:00,101.71,101.93,101.47,101.69,10073.0,100.9504,101.1688,100.7122,100.9305,10073.0
2023-10-25 13:30:00,101.68,101.68,101.24,101.41,13884.0,100.9206,100.9206,100.4839,100.6526,13884.0
2023-10-25 14:00:00,101.49,101.53,101.11,101.33,17328.0,100.732,100.7717,100.3549,100.5732,17328.0
2023-10-25 14:30:00,101.37,101.52,101.18,101.4,18881.0,100.6129,100.7618,100.4244,100.6427,18881.0
2023-10-25 15:00:00,101.41,101.68,101.29,101.56,27073.0,100.6526,100.9206,100.5335,100.8015,27073.0
2023-10-25 15:30:00,101.6,101.8,101.31,101.38,107572.0,100.8412,101.0397,100.5534,100.6229,107572.0
2023-10-26 09:30:00,102.03,102.65,100.38,100.55,11783.0,101.268,101.8834,99.6303,99.7991,11783.0
2023-10-26 10:00:00,100.67,101.35,100.48,101.35,15054.0,99.9182,100.5931,99.7296,100.5931,15054.0
2023-10-26 10:30:00,101.37,102.25,100.97,102.14,14466.0,100.6129,101.4864,100.2159,101.3772,14466.0
2023-10-26 11:00:00,102.19,102.38,101.75,101.88,15614.0,101.4268,101.6154,100.9901,101.1191,15614.0
2023-10-26 11:30:00,101.83,101.97,101.64,101.73,8176.0,101.0695,101.2085,100.8809,100.9702,8176.0
2023-10-26 12:00:00,101.64,101.76,100.96,101.23,12886.0,100.8809,101.0,100.206,100.474,12886.0
2023-10-26 12:30:00,101.17,101.17,100.91,100.91,5151.0,100.4144,100.4144,100.1564,100.1564,5151.0
2023-10-26 13:00:00,100.91,101.17,100.8,100.97,10126.0,100.1564,100.4144,100.0472,100.2159,10126.0
2023-10-26 13:30:00,100.95,101.23,100.79,101.23,9841.0,100.1961,100.474,100.0373,100.474,9841.0
2023-10-26 14:00:00,101.21,101.31,100.92,101.1,15829.0,100.4541,100.5534,100.1663,100.345,15829.0
2023-10-26 14:30:00,101.15,101.44,101.11,101.37,16902.0,100.3946,100.6824,100.3549,100.6129,16902.0
2023-10-26 15:00:00,101.41,101.54,100.98,101.04,22837.0,100.6526,100.7817,100.2258,100.2854,22837.0
2023-10-26 15:30:00,101.01,101.01,100.47,100.56,76528.0,100.2556,100.2556,99.7197,99.809,76528.0
2023-10-27 09:30:00,101.05,101.05,99.81,100.06,18787.0,100.2953,100.2953,99.0646,99.3127,18787.0
2023-10-27 10:00:00,99.98,101.15,99.7,100.88,15000.0,99.2333,100.3946,98.9554,100.1266,15000.0
2023-10-27 10:30:00,100.89,101.25,100.71,101.21,13967.0,100.1365,100.4938,99.9579,100.4541,13967.0
2023-10-27 11:00:00,101.33,101.67,101.27,101.4,15855.0,100.5732,100.9107,100.5137,100.6427,15855.0
2023-10-27 11:30:00,101.39,101.44,100.92,101.06,12821.0,100.6328,100.6824,100.1663,100.3053,12821.0
2023-10-27 12:00:00,101.03,101.03,100.6,100.61,7538.0,100.2755,100.2755,99.8487,99.8586,7538.0
2023-10-27 12:30:00,100.57,100.64,100.33,100.4,6335.0,99.8189,99.8884,99.5807,99.6502,6335.0
2023-10-27 13:00:00,100.4,100.43,99.24,99.54,24640.0,99.6502,99.68,98.4988,98.7966,24640.0
2023-10-27 13:30:00,99.57,99.7,99.3,99.33,13407.0,98.8264,98.9554,98.5584,98.5882,13407.0
2023-10-27 14:00:00,99.42,99.45,99.12,99.26,11247.0,98.6775,98.7073,98.3797,98.5187,11247.0
2023-10-27 14:30:00,99.21,99.35,98.77,98.84,13191.0,98.4691,98.608,98.0324,98.1018,13191.0
2023-10-27 15:00:00,98.87,99.17,98.87,99.13,21940.0,98.1316,98.4294,98.1316,98.3897,21940.0
2023-10-27 15:30:00,99.16,99.37,99.01,99.27,85933.0,98.4194,98.6279,98.2706,98.5286,85933.0
2023-10-30 09:30:00,100.75,101.99,100.36,101.78,32332.0,99.9976,101.2283,99.6105,101.0199,32332.0
2023-10-30 10:00:00,101.68,101.78,100.86,100.93,19427.0,100.9206,101.0199,100.1067,100.1762,19427.0
2023-10-30 10:30:00,100.96,101.12,100.73,100.73,12986.0,100.206,100.3648,99.9777,99.9777,12986.0
2023-10-30 11:00:00,100.8,101.01,100.58,100.91,12223.0,100.0472,100.2556,99.8288,100.1564,12223.0
2023-10-30 11:30:00,100.93,101.59,100.93,101.55,29433.0,100.1762,100.8313,100.1762,100.7916,29433.0
2023-10-30 12:00:00,101.55,101.64,101.11,101.31,15900.0,100.7916,100.8809,100.3549,100.5534,15900.0
2023-10-30 12:30:00,101.3,101.54,100.61,100.69,33276.0,100.5435,100.7817,99.8586,99.938,33276.0
2023-10-30 13:00:00,100.72,101.7,100.71,101.69,46430.0,99.9678,100.9405,99.9579,100.9305,46430.0
2023-10-30 13:30:00,101.81,101.81,101.34,101.41,16999.0,101.0497,101.0497,100.5832,100.6526,16999.0
2023-10-30 14:00:00,101.41,101.5,101.1,101.1,13627.0,100.6526,100.742,100.345,100.345,13627.0
2023-10-30 14:30:00,101.17,101.56,101.11,101.42,58321.0,100.4144,100.8015,100.3549,100.6626,58321.0
2023-10-30 15:00:00,101.46,101.89,101.34,101.63,28010.0,100.7023,101.1291,100.5832,100.871,28010.0
2023-10-30 15:30:00,101.67,101.96,101.36,101.48,132730.0,100.9107,101.1985,100.603,100.7221,132730.0
2023-10-31 09:30:00,101.22,101.22,100.4,100.96,12861.0,100.4641,100.4641,99.6502,100.206,12861.0
2023-10-31 10:00:00,100.69,101.25,100.56,100.87,12363.0,99.938,100.4938,99.809,100.1167,12363.0
2023-10-31 10:30:00,100.73,100.99,100.21,100.99,11500.0,99.9777,100.2358,99.4616,100.2358,11500.0
2023-10-31 11:00:00,101.03,101.18,100.86,100.92,8771.0,100.2755,100.4244,100.1067,100.1663,8771.0
2023-10-31 11:30:00,100.99,101.14,100.68,101.12,11441.0,100.2358,100.3847,99.9281,100.3648,11441.0
2023-10-31 12:00:00,101.2,101.72,101.08,101.41,266915.0,100.4442,100.9603,100.3251,100.6526,266915.0
2023-10-31 12:30:00,101.62,101.67,101.2,101.44,10991.0,100.8611,100.9107,100.4442,100.6824,10991.0
2023-10-31 13:00:00,101.52,101.61,101.19,101.24,7850.0,100.7618,100.8511,100.4343,100.4839,7850.0
2023-10-31 13:30:00,101.3,102.18,101.3,102.09,20513.0,100.5435,101.4169,100.5435,101.3276,20513.0
2023-10-31 14:00:00,102.09,102.5,101.77,101.78,35238.0,101.3276,101.7345,101.0099,101.0199,35238.0
2023-10-31 14:30:00,101.71,102.08,101.69,102.0,21273.0,100.9504,101.3176,100.9305,101.2382,21273.0
2023-10-31 15:00:00,102.02,102.11,101.7,102.08,28958.0,101.2581,101.3474,100.9405,101.3176,28958.0
2023-10-31 15:30:00,102.04,102.47,101.77,102.44,179387.0,101.2779,101.7047,101.0099,101.6749,179387.0
2023-11-01 09:30:00,102.98,102.98,101.56,102.05,15802.0,102.2109,102.2109,100.8015,101.2879,15802.0
2023-11-01 10:00:00,102.05,102.1,101.42,101.87,14732.0,101.2879,101.3375,100.6626,101.1092,14732.0
2023-11-01 10:30:00,101.88,102.33,101.83,102.18,19699.0,101.1191,101.5658,101.0695,101.4169,19699.0
2023-11-01 11:00:00,102.31,102.34,101.54,101.85,19107.0,101.5459,101.5757,100.7817,101.0894,19107.0
2023-11-01 11:30:00,101.79,102.04,101.62,102.03,18769.0,101.0298,101.2779,100.8611,101.268,18769.0
2023-11-01 12:00:00,102.05,102.06,101.64,101.83,28728.0,101.2879,101.2978,100.8809,101.0695,28728.0
2023-11-01 12:30:00,101.82,101.99,101.57,101.79,47689.0,101.0596,101.2283,100.8114,101.0298,47689.0
2023-11-01 13:00:00,101.77,102.24,101.68,102.22,29335.0,101.0099,101.4764,100.9206,101.4566,29335.0
2023-11-01 13:30:00,102.22,102.68,102.02,102.59,52807.0,101.4566,101.9132,101.2581,101.8238,52807.0
2023-11-01 14:00:00,102.64,102.9,102.21,102.89,28772.0,101.8735,102.1315,101.4467,102.1216,28772.0
2023-11-01 14:30:00,102.9,103.9,102.35,103.9,100333.0,102.1315,103.124,101.5856,103.124,100333.0
2023-11-01 15:00:00,103.91,104.25,103.42,103.86,97609.0,103.134,103.4714,102.6476,103.0843,97609.0
2023-11-01 15:30:00,103.83,104.49,103.69,104.03,402429.0,103.0546,103.7096,102.9156,103.2531,402429.0
2023-11-02 09:30:00,101.83,102.0,97.53,99.15,215507.0,101.0695,101.2382,96.8016,98.4095,215507.0
2023-11-02 10:00:00,98.93,99.38,96.77,98.1,139719.0,98.1912,98.6378,96.0473,97.3674,139719.0
2023-11-02 10:30:00,98.19,99.78,97.97,99.58,196761.0,97.4567,99.0348,97.2383,98.8363,196761.0
2023-11-02 11:00:00,99.63,100.43,99.37,100.25,100014.0,98.8859,99.68,98.6279,99.5013,100014.0
2023-11-02 11:30:00,100.23,101.78,100.0,101.05,85382.0,99.4815,101.0199,99.2532,100.2953,85382.0
2023-11-02 12:00:00,101.05,102.02,101.05,101.97,92266.0,100.2953,101.2581,100.2953,101.2085,92266.0
2023-11-02 12:30:00,101.97,102.33,101.23,101.42,57775.0,101.2085,101.5658,100.474,100.6626,57775.0
2023-11-02 13:00:00,101.31,102.27,101.18,101.87,58342.0,100.5534,101.5062,100.4244,101.1092,58342.0
2023-11-02 13:30:00,101.88,102.41,100.93,101.06,51602.0,101.1191,101.6452,100.1762,100.3053,51602.0
2023-11-02 14:00:00,100.99,101.42,100.7,100.93,32510.0,100.2358,100.6626,99.9479,100.1762,32510.0
2023-11-02 14:30:00,100.91,102.01,100.91,101.95,46847.0,100.1564,101.2482,100.1564,101.1886,46847.0
2023-11-02 15:00:00,101.93,102.15,101.09,101.12,51633.0,101.1688,101.3871,100.335,100.3648,51633.0
2023-11-02 15:30:00,101.12,102.2,101.04,102.19,314759.0,100.3648,101.4367,100.2854,101.4268,314759.0
2023-11-03 09:30:00,103.36,106.14,103.17,105.91,53905.0,102.5881,105.3473,102.3995,105.119,53905.0
2023-11-03 10:00:00,105.97,106.08,104.81,104.94,48891.0,105.1786,105.2878,104.0272,104.1563,48891.0
2023-11-03 10:30:00,104.94,104.94,103.97,104.13,31784.0,104.1563,104.1563,103.1935,103.3523,31784.0
2023-11-03 11:00:00,104.2,104.77,104.02,104.65,25751.0,103.4218,103.9875,103.2431,103.8684,25751.0
2023-11-03 11:30:00,104.66,105.05,104.41,104.95,24688.0,103.8784,104.2655,103.6302,104.1662,24688.0
2023-11-03 12:00:00,105.03,105.05,104.62,104.68,34122.0,104.2456,104.2655,103.8387,103.8982,34122.0
2023-11-03 12:30:00,104.66,104.95,104.63,104.95,15528.0,103.8784,104.1662,103.8486,104.1662,15528.0
2023-11-03 13:00:00,104.9,104.98,104.55,104.6,25479.0,104.1166,104.196,103.7692,103.8188,25479.0
2023-11-03 13:30:00,104.65,104.79,104.42,104.79,15488.0,103.8684,104.0074,103.6402,104.0074,15488.0
2023-11-03 14:00:00,104.67,105.0,104.67,104.84,25237.0,103.8883,104.2158,103.8883,104.057,25237.0
2023-11-03 14:30:00,104.94,105.03,104.78,104.9,24263.0,104.1563,104.2456,103.9975,104.1166,24263.0
2023-11-03 15:00:00,104.94,104.95,104.5,104.64,45261.0,104.1563,104.1662,103.7196,103.8585,45261.0
2023-11-03 15:30:00,104.63,104.7,104.35,104.64,131151.0,103.8486,103.9181,103.5707,103.8585,131151.0
2023-11-06 09:30:00,104.91,105.09,103.15,103.29,35496.0,104.1265,104.3052,102.3796,102.5186,35496.0
2023-11-06 10:00:00,103.27,103.38,102.62,102.98,30781.0,102.4987,102.6079,101.8536,102.2109,30781.0
2023-11-06 10:30:00,102.94,103.7,102.93,103.48,17015.0,102.1712,102.9255,102.1613,102.7072,17015.0
2023-11-06 11:00:00,103.31,104.04,103.31,103.72,10861.0,102.5384,103.263,102.5384,102.9454,10861.0
2023-11-06 11:30:00,103.68,104.25,103.53,104.17,20739.0,102.9057,103.4714,102.7568,103.392,20739.0
2023-11-06 12:00:00,104.22,104.22,103.58,103.84,16656.0,103.4417,103.4417,102.8064,103.0645,16656.0
2023-11-06 12:30:00,103.88,103.98,103.6,103.69,13649.0,103.1042,103.2034,102.8263,102.9156,13649.0
2023-11-06 13:00:00,103.71,103.72,103.53,103.62,17468.0,102.9355,102.9454,102.7568,102.8461,17468.0
2023-11-06 13:30:00,103.67,104.11,103.58,103.6,18337.0,102.8958,103.3325,102.8064,102.8263,18337.0
2023-11-06 14:00:00,103.65,103.82,103.54,103.58,22096.0,102.8759,103.0446,102.7667,102.8064,22096.0
2023-11-06 14:30:00,103.58,103.92,103.55,103.84,17340.0,102.8064,103.1439,102.7767,103.0645,17340.0
2023-11-06 15:00:00,103.8,103.82,103.55,103.66,33463.0,103.0248,103.0446,102.7767,102.8858,33463.0
2023-11-06 15:30:00,103.63,103.92,103.45,103.87,106223.0,102.8561,103.1439,102.6774,103.0943,106223.0
2023-11-07 09:30:00,103.89,104.94,103.89,104.93,36831.0,103.1141,104.1563,103.1141,104.1463,36831.0
2023-11-07 10:00:00,104.93,105.8,104.66,105.66,32933.0,104.1463,105.0099,103.8784,104.8709,32933.0
2023-11-07 10:30:00,105.68,106.04,105.62,106.04,33842.0,104.8907,105.2481,104.8312,105.2481,33842.0
2023-11-07 11:00:00,106.05,106.69,105.99,106.57,38349.0,105.258,105.8932,105.1984,105.7741,38349.0
2023-11-07 11:30:00,106.57,107.03,106.47,106.92,31879.0,105.7741,106.2307,105.6748,106.1215,31879.0
2023-11-07 12:00:00,106.91,107.0,106.52,106.99,24921.0,106.1116,106.2009,105.7245,106.191,24921.0
2023-11-07 12:30:00,106.96,107.07,106.71,107.06,25383.0,106.1612,106.2704,105.9131,106.2604,25383.0
2023-11-07 13:00:00,107.04,107.27,106.88,106.94,25313.0,106.2406,106.4689,106.0818,106.1413,25313.0
2023-11-07 13:30:00,106.95,107.11,106.8,107.06,20137.0,106.1513,106.3101,106.0024,106.2604,20137.0
2023-11-07 14:00:00,107.02,107.13,106.81,106.99,20125.0,106.2207,106.3299,106.0123,106.191,20125.0
2023-11-07 14:30:00,107.01,107.02,106.49,106.76,30933.0,106.2108,106.2207,105.6947,105.9627,30933.0
2023-11-07 15:00:00,106.79,106.93,106.61,106.88,38538.0,105.9925,106.1314,105.8138,106.0818,38538.0
2023-11-07 15:30:00,106.87,107.04,106.66,106.69,132251.0,106.0719,106.2406,105.8634,105.8932,132251.0
2023-11-08 09:30:00,106.79,108.25,106.48,107.92,26657.0,105.9925,107.4416,105.6848,107.114,26657.0
2023-11-08 10:00:00,107.92,108.01,107.27,107.37,51767.0,107.114,107.2033,106.4689,106.5681,51767.0
2023-11-08 10:30:00,107.28,107.55,107.2,107.35,29593.0,106.4788,106.7468,106.3994,106.5483,29593.0
2023-11-08 11:00:00,107.43,107.52,106.59,106.59,28046.0,106.6277,106.717,105.794,105.794,28046.0
2023-11-08 11:30:00,106.54,106.62,105.59,105.59,41705.0,105.7443,105.8237,104.8014,104.8014,41705.0
2023-11-08 12:00:00,105.59,105.66,105.1,105.34,36919.0,104.8014,104.8709,104.3151,104.5533,36919.0
2023-11-08 12:30:00,105.34,105.47,105.12,105.39,43220.0,104.5533,104.6823,104.3349,104.6029,43220.0
2023-11-08 13:00:00,105.39,105.91,105.34,105.72,36167.0,104.6029,105.119,104.5533,104.9304,36167.0
2023-11-08 13:30:00,105.7,106.06,105.67,105.93,15886.0,104.9106,105.2679,104.8808,105.1389,15886.0
2023-11-08 14:00:00,105.93,106.03,105.65,105.68,26199.0,105.1389,105.2381,104.861,104.8907,26199.0
2023-11-08 14:30:00,105.66,105.78,105.32,105.7,39658.0,104.8709,104.99,104.5334,104.9106,39658.0
2023-11-08 15:00:00,105.68,105.9,105.6,105.65,22581.0,104.8907,105.1091,104.8113,104.861,22581.0
2023-11-08 15:30:00,105.6,105.67,105.18,105.29,67499.0,104.8113,104.8808,104.3945,104.5037,67499.0
2023-11-09 09:30:00,105.93,106.55,105.52,106.52,16219.0,105.1389,105.7543,104.7319,105.7245,16219.0
2023-11-09 10:00:00,106.56,106.74,106.25,106.46,28212.0,105.7642,105.9428,105.4565,105.6649,28212.0
2023-11-09 10:30:00,106.44,106.47,105.57,105.95,21147.0,105.6451,105.6748,104.7816,105.1587,21147.0
2023-11-09 11:00:00,106.02,106.49,105.95,106.44,17143.0,105.2282,105.6947,105.1587,105.6451,17143.0
2023-11-09 11:30:00,106.41,106.62,106.25,106.51,15036.0,105.6153,105.8237,105.4565,105.7145,15036.0
2023-11-09 12:00:00,106.56,106.58,106.24,106.54,12526.0,105.7642,105.784,105.4466,105.7443,12526.0
2023-11-09 12:30:00,106.53,106.82,106.41,106.73,18550.0,105.7344,106.0222,105.6153,105.9329,18550.0
2023-11-09 13:00:00,106.73,106.74,105.73,106.1,19570.0,105.9329,105.9428,104.9404,105.3076,19570.0
2023-11-09 13:30:00,106.08,106.08,105.44,105.57,19028.0,105.2878,105.2878,104.6525,104.7816,19028.0
2023-11-09 14:00:00,105.57,105.57,105.17,105.45,20683.0,104.7816,104.7816,104.3846,104.6625,20683.0
2023-11-09 14:30:00,105.51,105.56,105.15,105.39,38061.0,104.722,104.7716,104.3647,104.6029,38061.0
2023-11-09 15:00:00,105.39,105.9,105.23,105.64,50896.0,104.6029,105.1091,104.4441,104.851,50896.0
2023-11-09 15:30:00,105.66,106.05,105.38,105.9,191052.0,104.8709,105.258,104.593,105.1091,191052.0
2023-11-10 09:30:00,105.88,106.18,104.76,105.83,23316.0,105.0893,105.387,103.9776,105.0396,23316.0
2023-11-10 10:00:00,105.71,107.15,105.68,106.81,39851.0,104.9205,106.3498,104.8907,106.0123,39851.0
2023-11-10 10:30:00,106.72,106.76,105.97,106.63,24313.0,105.923,105.9627,105.1786,105.8337,24313.0
2023-11-10 11:00:00,106.66,107.04,106.66,106.91,22999.0,105.8634,106.2406,105.8634,106.1116,22999.0
2023-11-10 11:30:00,106.9,107.07,106.61,107.03,31399.0,106.1016,106.2704,105.8138,106.2307,31399.0
2023-11-10 12:00:00,107.05,107.27,106.92,107.13,28043.0,106.2505,106.4689,106.1215,106.3299,28043.0
2023-11-10 12:30:00,107.18,107.61,107.18,107.61,21860.0,106.3795,106.8063,106.3795,106.8063,21860.0
2023-11-10 13:00:00,107.6,107.77,107.35,107.67,18661.0,106.7964,106.9651,106.5483,106.8659,18661.0
2023-11-10 13:30:00,107.67,107.9,107.61,107.87,39349.0,106.8659,107.0942,106.8063,107.0644,39349.0
2023-11-10 14:00:00,107.85,108.16,107.78,107.95,36691.0,107.0445,107.3522,106.9751,107.1438,36691.0
2023-11-10 14:30:00,107.97,108.22,107.91,108.17,31522.0,107.1636,107.4118,107.1041,107.3622,31522.0
2023-11-10 15:00:00,108.16,108.17,107.81,108.13,36018.0,107.3522,107.3622,107.0048,107.3225,36018.0
2023-11-10 15:30:00,108.13,108.18,107.95,108.0,98269.0,107.3225,107.3721,107.1438,107.1934,98269.0
2023-11-13 09:30:00,107.58,108.09,107.01,107.39,14127.0,106.7766,107.2828,106.2108,106.588,14127.0
2023-11-13 10:00:00,107.38,107.91,107.18,107.9,14892.0,106.5781,107.1041,106.3795,107.0942,14892.0
2023-11-13 10:30:00,107.95,107.98,107.62,107.69,17844.0,107.1438,107.1736,106.8163,106.8857,17844.0
2023-11-13 11:00:00,107.78,108.15,107.64,108.12,16884.0,106.9751,107.3423,106.8361,107.3125,16884.0
2023-11-13 11:30:00,108.12,108.64,108.08,108.61,15523.0,107.3125,107.8286,107.2728,107.7989,15523.0
2023-11-13 12:00:00,108.62,108.9,108.54,108.79,12709.0,107.8088,108.0867,107.7294,107.9775,12709.0
2023-11-13 12:30:00,108.79,108.8,108.54,108.69,10409.0,107.9775,107.9874,107.7294,107.8783,10409.0
2023-11-13 13:00:00,108.66,108.76,108.34,108.37,13466.0,107.8485,107.9477,107.5309,107.5607,13466.0
2023-11-13 13:30:00,108.33,108.58,108.26,108.41,13287.0,107.521,107.7691,107.4515,107.6004,13287.0
2023-11-13 14:00:00,108.41,108.43,108.22,108.43,13351.0,107.6004,107.6202,107.4118,107.6202,13351.0
2023-11-13 14:30:00,108.47,108.53,108.3,108.39,14373.0,107.6599,107.7195,107.4912,107.5805,14373.0
2023-11-13 15:00:00,108.38,108.41,108.18,108.26,13214.0,107.5706,107.6004,107.3721,107.4515,13214.0
2023-11-13 15:30:00,108.24,108.24,107.58,107.58,73153.0,107.4316,107.4316,106.7766,106.7766,73153.0
2023-11-14 09:30:00,109.86,112.16,109.5,112.03,58625.0,109.0395,111.3224,108.6822,111.1933,58625.0
2023-11-14 10:00:00,112.01,112.08,111.04,111.04,77935.0,111.1735,111.243,110.2107,110.2107,77935.0
2023-11-14 10:30:00,111.0,111.02,110.48,110.53,40377.0,110.171,110.1909,109.6549,109.7045,40377.0
2023-11-14 11:00:00,110.6,111.29,110.56,111.04,45489.0,109.774,110.4589,109.7343,110.2107,45489.0
2023-11-14 11:30:00,111.04,111.14,110.67,110.8,32386.0,110.2107,110.31,109.8435,109.9725,32386.0
2023-11-14 12:00:00,110.77,110.86,110.32,110.53,23283.0,109.9427,110.0321,109.4961,109.7045,23283.0
2023-11-14 12:30:00,110.52,110.72,110.5,110.63,24793.0,109.6946,109.8931,109.6748,109.8038,24793.0
2023-11-14 13:00:00,110.62,110.69,110.4,110.55,30860.0,109.7939,109.8633,109.5755,109.7244,30860.0
2023-11-14 13:30:00,110.56,110.93,110.45,110.82,24892.0,109.7343,110.1015,109.6251,109.9924,24892.0
2023-11-14 14:00:00,110.82,111.29,110.81,111.28,19131.0,109.9924,110.4589,109.9824,110.4489,19131.0
2023-11-14 14:30:00,111.26,111.47,111.25,111.45,14793.0,110.4291,110.6375,110.4192,110.6177,14793.0
2023-11-14 15:00:00,111.43,111.5,111.1,111.25,24965.0,110.5978,110.6673,110.2703,110.4192,24965.0
2023-11-14 15:30:00,111.26,111.27,110.61,110.73,88882.0,110.4291,110.439,109.7839,109.903,88882.0
2023-11-15 09:30:00,111.65,112.56,111.6,112.14,31264.0,110.8162,111.7194,110.7665,111.3025,31264.0
2023-11-15 10:00:00,112.15,113.5,112.15,113.16,50061.0,111.3124,112.6523,111.3124,112.3149,50061.0
2023-11-15 10:30:00,113.16,113.65,113.02,113.39,49818.0,112.3149,112.8012,112.1759,112.5432,49818.0
2023-11-15 11:00:00,113.47,113.72,113.05,113.29,44007.0,112.6226,112.8707,112.2057,112.4439,44007.0
2023-11-15 11:30:00,113.24,113.34,112.34,112.59,43600.0,112.3943,112.4935,111.501,111.7491,43600.0
2023-11-15 12:00:00,112.61,112.67,112.2,112.38,17441.0,111.769,111.8285,111.3621,111.5407,17441.0
2023-11-15 12:30:00,112.41,112.45,112.06,112.18,12064.0,111.5705,111.6102,111.2231,111.3422,12064.0
2023-11-15 13:00:00,112.19,112.29,111.8,112.06,14522.0,111.3521,111.4514,110.965,111.2231,14522.0
2023-11-15 13:30:00,112.12,112.51,112.1,112.49,13590.0,111.2827,111.6697,111.2628,111.6499,13590.0
2023-11-15 14:00:00,112.52,112.72,112.3,112.48,26837.0,111.6797,111.8782,111.4613,111.64,26837.0
2023-11-15 14:30:00,112.48,112.68,112.33,112.42,15793.0,111.64,111.8385,111.4911,111.5804,15793.0
2023-11-15 15:00:00,112.41,112.44,112.02,112.39,17326.0,111.5705,111.6003,111.1834,111.5506,17326.0
2023-11-15 15:30:00,112.37,112.52,112.19,112.51,80903.0,111.5308,111.6797,111.3521,111.6697,80903.0
2023-11-16 09:30:00,112.04,112.99,112.04,112.79,20589.0,111.2033,112.1462,111.2033,111.9476,20589.0
2023-11-16 10:00:00,112.79,113.32,112.7,113.32,15801.0,111.9476,112.4737,111.8583,112.4737,15801.0
2023-11-16 10:30:00,113.32,113.62,112.78,112.98,30488.0,112.4737,112.7715,111.9377,112.1362,30488.0
2023-11-16 11:00:00,113.02,113.37,112.98,113.05,23917.0,112.1759,112.5233,112.1362,112.2057,23917.0
2023-11-16 11:30:00,113.06,113.32,112.7,113.2,22077.0,112.2156,112.4737,111.8583,112.3546,22077.0
2023-11-16 12:00:00,113.25,113.58,113.19,113.55,24439.0,112.4042,112.7317,112.3447,112.702,24439.0
2023-11-16 12:30:00,113.45,113.68,113.35,113.4,22926.0,112.6027,112.831,112.5035,112.5531,22926.0
2023-11-16 13:00:00,113.37,113.4,112.96,113.26,32742.0,112.5233,112.5531,112.1164,112.4141,32742.0
2023-11-16 13:30:00,113.24,113.52,113.18,113.5,38400.0,112.3943,112.6722,112.3347,112.6523,38400.0
2023-11-16 14:00:00,113.48,113.78,113.41,113.53,41153.0,112.6325,112.9303,112.563,112.6821,41153.0
2023-11-16 14:30:00,113.49,113.9,113.41,113.62,54815.0,112.6424,113.0494,112.563,112.7715,54815.0
2023-11-16 15:00:00,113.66,113.91,113.65,113.85,42216.0,112.8112,113.0593,112.8012,112.9997,42216.0
2023-11-16 15:30:00,113.83,113.83,113.54,113.66,115010.0,112.9799,112.9799,112.692,112.8112,115010.0
2023-11-17 09:30:00,114.42,114.66,113.85,114.43,18991.0,113.5655,113.8037,112.9997,113.5754,18991.0
2023-11-17 10:00:00,114.46,114.9,114.17,114.74,11260.0,113.6052,114.0419,113.3173,113.8831,11260.0
2023-11-17 10:30:00,114.71,114.84,114.6,114.77,11071.0,113.8533,113.9823,113.7441,113.9129,11071.0
2023-11-17 11:00:00,114.84,115.27,114.49,114.91,12558.0,113.9823,114.4091,113.635,114.0518,12558.0
2023-11-17 11:30:00,114.94,115.22,114.9,115.22,11223.0,114.0816,114.3595,114.0419,114.3595,11223.0
2023-11-17 12:00:00,115.19,115.37,115.05,115.31,11073.0,114.3297,114.5084,114.1908,114.4488,11073.0
2023-11-17 12:30:00,115.34,115.47,115.32,115.37,8872.0,114.4786,114.6076,114.4588,114.5084,8872.0
2023-11-17 13:00:00,115.4,115.6,115.3,115.5,12921.0,114.5382,114.7367,114.4389,114.6374,12921.0
2023-11-17 13:30:00,115.51,115.59,115.43,115.53,9958.0,114.6473,114.7267,114.5679,114.6672,9958.0
2023-11-17 14:00:00,115.5,115.63,115.44,115.61,12561.0,114.6374,114.7664,114.5779,114.7466,12561.0
2023-11-17 14:30:00,115.6,115.69,115.52,115.55,12791.0,114.7367,114.826,114.6573,114.687,12791.0
2023-11-17 15:00:00,115.53,115.56,115.23,115.37,18508.0,114.6672,114.697,114.3694,114.5084,18508.0
2023-11-17 15:30:00,115.36,115.49,115.12,115.28,72443.0,114.4985,114.6275,114.2602,114.4191,72443.0
2023-11-20 09:30:00,115.21,115.53,114.75,115.15,13808.0,114.3496,114.6672,113.893,114.29,13808.0
2023-11-20 10:00:00,115.16,115.16,114.66,114.83,18059.0,114.2999,114.2999,113.8037,113.9724,18059.0
2023-11-20 10:30:00,114.88,115.04,114.63,114.96,14761.0,114.022,114.1808,113.7739,114.1014,14761.0
2023-11-20 11:00:00,115.0,115.19,114.85,115.11,16148.0,114.1411,114.3297,113.9923,114.2503,16148.0
2023-11-20 11:30:00,115.14,115.18,114.93,115.01,13649.0,114.2801,114.3198,114.0717,114.1511,13649.0
2023-11-20 12:00:00,115.05,115.2,114.96,115.08,11743.0,114.1908,114.3397,114.1014,114.2205,11743.0
2023-11-20 12:30:00,115.05,115.07,114.87,114.94,12767.0,114.1908,114.2106,114.0121,114.0816,12767.0
2023-11-20 13:00:00,114.86,115.25,114.82,115.16,15412.0,114.0022,114.3893,113.9625,114.2999,15412.0
2023-11-20 13:30:00,115.18,115.25,114.91,115.08,11981.0,114.3198,114.3893,114.0518,114.2205,11981.0
2023-11-20 14:00:00,115.2,115.25,115.01,115.07,11816.0,114.3397,114.3893,114.1511,114.2106,11816.0
2023-11-20 14:30:00,115.15,115.3,115.11,115.3,16354.0,114.29,114.4389,114.2503,114.4389,16354.0
2023-11-20 15:00:00,115.24,115.41,115.01,115.22,18500.0,114.3794,114.5481,114.1511,114.3595,18500.0
2023-11-20 15:30:00,115.21,115.28,114.99,115.22,94717.0,114.3496,114.4191,114.1312,114.3595,94717.0
2023-11-21 09:30:00,114.61,115.28,114.46,114.85,20782.0,113.9017,114.5675,113.7526,114.1402,20782.0
2023-11-21 10:00:00,114.86,115.31,114.61,114.76,26503.0,114.1501,114.5973,113.9017,114.0507,26503.0
2023-11-21 10:30:00,114.76,115.4,114.67,115.18,26172.0,114.0507,114.6868,113.9613,114.4682,26172.0
2023-11-21 11:00:00,115.24,115.27,115.02,115.21,15264.0,114.5278,114.5576,114.3091,114.498,15264.0
2023-11-21 11:30:00,115.27,115.34,115.09,115.1,17186.0,114.5576,114.6272,114.3787,114.3886,17186.0
2023-11-21 12:00:00,115.11,115.52,114.98,115.33,11649.0,114.3986,114.8061,114.2694,114.6172,11649.0
2023-11-21 12:30:00,115.33,115.54,115.16,115.46,15348.0,114.6172,114.8259,114.4483,114.7464,15348.0
2023-11-21 13:00:00,115.5,115.5,115.17,115.36,13751.0,114.7862,114.7862,114.4582,114.647,13751.0
2023-11-21 13:30:00,115.39,115.71,115.36,115.44,12880.0,114.6769,114.9949,114.647,114.7265,12880.0
2023-11-21 14:00:00,115.47,115.57,115.36,115.47,11770.0,114.7564,114.8557,114.647,114.7564,11770.0
2023-11-21 14:30:00,115.46,115.46,115.19,115.42,18331.0,114.7464,114.7464,114.4781,114.7067,18331.0
2023-11-21 15:00:00,115.43,115.52,115.33,115.48,18548.0,114.7166,114.8061,114.6172,114.7663,18548.0
2023-11-21 15:30:00,115.48,115.6,115.1,115.6,93536.0,114.7663,114.8856,114.3886,114.8856,93536.0
2023-11-22 09:30:00,117.04,117.04,116.12,116.75,14171.0,116.3167,116.3167,115.4023,116.0284,14171.0
2023-11-22 10:00:00,116.7,117.22,116.59,117.22,11128.0,115.9788,116.4955,115.8694,116.4955,11128.0
2023-11-22 10:30:00,117.18,117.2,116.61,116.88,12604.0,116.4558,116.4757,115.8893,116.1576,12604.0
2023-11-22 11:00:00,116.85,117.08,116.75,116.91,8953.0,116.1278,116.3564,116.0284,116.1875,8953.0
2023-11-22 11:30:00,116.93,117.08,116.75,117.05,12422.0,116.2073,116.3564,116.0284,116.3266,12422.0
2023-11-22 12:00:00,117.03,117.06,116.63,116.63,6994.0,116.3067,116.3365,115.9092,115.9092,6994.0
2023-11-22 12:30:00,116.57,116.6,116.29,116.52,6544.0,115.8496,115.8794,115.5713,115.7999,6544.0
2023-11-22 13:00:00,116.52,116.9,116.47,116.9,10546.0,115.7999,116.1775,115.7502,116.1775,10546.0
2023-11-22 13:30:00,116.9,117.06,116.86,116.98,10407.0,116.1775,116.3365,116.1378,116.257,10407.0
2023-11-22 14:00:00,117.0,117.18,116.96,117.03,14794.0,116.2769,116.4558,116.2372,116.3067,14794.0
2023-11-22 14:30:00,117.04,117.08,116.55,116.93,13438.0,116.3167,116.3564,115.8297,116.2073,13438.0
2023-11-22 15:00:00,116.87,117.15,116.86,117.14,22020.0,116.1477,116.426,116.1378,116.416,22020.0
2023-11-22 15:30:00,117.14,117.31,116.97,117.18,147669.0,116.416,116.585,116.2471,116.4558,147669.0
2023-11-24 09:30:00,117.07,117.46,116.81,117.31,7238.0,116.3465,116.7341,116.0881,116.585,7238.0
2023-11-24 10:00:00,117.21,117.58,117.14,117.51,6859.0,116.4856,116.8533,116.416,116.7838,6859.0
2023-11-24 10:30:00,117.47,117.49,117.01,117.17,4606.0,116.744,116.7639,116.2868,116.4459,4606.0
2023-11-24 11:00:00,117.26,117.36,116.83,116.89,5944.0,116.5353,116.6347,116.108,116.1676,5944.0
2023-11-24 11:30:00,116.89,116.98,116.75,116.91,10542.0,116.1676,116.257,116.0284,116.1875,10542.0
2023-11-24 12:00:00,116.91,117.16,116.88,117.08,12360.0,116.1875,116.4359,116.1576,116.3564,12360.0
2023-11-24 12:30:00,116.96,117.0,116.65,116.77,28927.0,116.2372,116.2769,115.9291,116.0483,28927.0
2023-11-27 09:30:00,116.35,117.1,116.29,116.76,12824.0,115.6309,116.3763,115.5713,116.0384,12824.0
2023-11-27 10:00:00,116.55,116.9,116.03,116.35,9715.0,115.8297,116.1775,115.3129,115.6309,9715.0
2023-11-27 10:30:00,116.4,116.63,116.28,116.63,9389.0,115.6806,115.9092,115.5614,115.9092,9389.0
2023-11-27 11:00:00,116.49,116.64,116.38,116.53,12378.0,115.7701,115.9191,115.6607,115.8098,12378.0
2023-11-27 11:30:00,116.51,116.53,116.18,116.28,8893.0,115.7899,115.8098,115.462,115.5614,8893.0
2023-11-27 12:00:00,116.25,116.35,116.02,116.09,13109.0,115.5315,115.6309,115.303,115.3725,13109.0
2023-11-27 12:30:00,116.08,116.24,116.02,116.08,8932.0,115.3626,115.5216,115.303,115.3626,8932.0
2023-11-27 13:00:00,116.03,116.3,115.92,116.25,12874.0,115.3129,115.5812,115.2036,115.5315,12874.0
2023-11-27 13:30:00,116.23,116.38,116.11,116.37,14231.0,115.5117,115.6607,115.3924,115.6508,14231.0
2023-11-27 14:00:00,116.43,116.48,116.05,116.31,26542.0,115.7104,115.7601,115.3328,115.5912,26542.0
2023-11-27 14:30:00,116.3,116.35,115.92,116.35,36736.0,115.5812,115.6309,115.2036,115.6309,36736.0
2023-11-27 15:00:00,116.4,116.44,116.26,116.42,29875.0,115.6806,115.7204,115.5415,115.7005,29875.0
2023-11-27 15:30:00,116.41,116.52,115.86,115.91,117379.0,115.6905,115.7999,115.1439,115.1936,117379.0
2023-11-28 09:30:00,115.76,115.76,115.14,115.39,24981.0,115.0446,115.0446,114.4284,114.6769,24981.0
2023-11-28 10:00:00,115.3,115.46,115.0,115.26,45254.0,114.5874,114.7464,114.2893,114.5477,45254.0
2023-11-28 10:30:00,115.21,115.47,114.75,115.47,24114.0,114.498,114.7564,114.0408,114.7564,24114.0
2023-11-28 11:00:00,115.4,115.52,115.3,115.47,17473.0,114.6868,114.8061,114.5874,114.7564,17473.0
2023-11-28 11:30:00,115.5,115.61,115.3,115.35,16104.0,114.7862,114.8955,114.5874,114.6371,16104.0
2023-11-28 12:00:00,115.37,115.45,115.3,115.36,12338.0,114.657,114.7365,114.5874,114.647,12338.0
2023-11-28 12:30:00,115.32,115.32,114.94,114.96,12299.0,114.6073,114.6073,114.2296,114.2495,12299.0
2023-11-28 13:00:00,114.96,115.03,114.74,115.01,11915.0,114.2495,114.3191,114.0309,114.2992,11915.0
2023-11-28 13:30:00,115.01,115.11,114.87,114.95,12326.0,114.2992,114.3986,114.1601,114.2396,12326.0
2023-11-28 14:00:00,114.94,115.12,114.88,114.91,15349.0,114.2296,114.4085,114.17,114.1998,15349.0
2023-11-28 14:30:00,114.9,114.99,114.75,114.75,16004.0,114.1899,114.2793,114.0408,114.0408,16004.0
2023-11-28 15:00:00,114.75,114.8,114.32,114.43,25009.0,114.0408,114.0905,113.6135,113.7228,25009.0
2023-11-28 15:30:00,114.44,114.64,114.19,114.19,103376.0,113.7327,113.9315,113.4843,113.4843,103376.0
2023-11-29 09:30:00,114.46,115.02,114.25,114.67,15493.0,113.7526,114.3091,113.5439,113.9613,15493.0
2023-11-29 10:00:00,114.67,115.07,113.64,113.84,41207.0,113.9613,114.3588,112.9377,113.1364,41207.0
2023-11-29 10:30:00,113.84,114.48,113.71,114.32,37608.0,113.1364,113.7725,113.0072,113.6135,37608.0
2023-11-29 11:00:00,114.36,114.55,114.01,114.14,14535.0,113.6532,113.842,113.3054,113.4346,14535.0
2023-11-29 11:30:00,114.11,114.33,114.01,114.18,14191.0,113.4048,113.6234,113.3054,113.4743,14191.0
2023-11-29 12:00:00,114.25,114.33,114.13,114.17,12242.0,113.5439,113.6234,113.4246,113.4644,12242.0
2023-11-29 12:30:00,114.2,114.37,114.18,114.27,10036.0,113.4942,113.6632,113.4743,113.5638,10036.0
2023-11-29 13:00:00,114.26,114.3,114.05,114.15,17869.0,113.5538,113.5936,113.3451,113.4445,17869.0
2023-11-29 13:30:00,114.11,114.17,113.8,114.01,14127.0,113.4048,113.4644,113.0967,113.3054,14127.0
2023-11-29 14:00:00,113.98,114.15,113.88,114.03,23797.0,113.2756,113.4445,113.1762,113.3253,23797.0
2023-11-29 14:30:00,114.09,114.27,113.88,114.22,29918.0,113.3849,113.5638,113.1762,113.5141,29918.0
2023-11-29 15:00:00,114.24,114.42,114.08,114.27,29020.0,113.534,113.7128,113.3749,113.5638,29020.0
2023-11-29 15:30:00,114.22,114.22,113.72,113.89,75223.0,113.5141,113.5141,113.0172,113.1861,75223.0
2023-11-30 09:30:00,114.03,114.19,112.94,113.6,13150.0,113.3253,113.4843,112.242,112.8979,13150.0
2023-11-30 10:00:00,113.54,113.67,113.11,113.28,9177.0,112.8383,112.9675,112.4109,112.5799,9177.0
2023-11-30 10:30:00,113.32,113.44,112.85,113.0,18626.0,112.6196,112.7389,112.1526,112.3016,18626.0
2023-11-30 11:00:00,113.08,113.6,113.07,113.56,10257.0,112.3811,112.8979,112.3712,112.8582,10257.0
2023-11-30 11:30:00,113.59,113.72,113.34,113.5,9327.0,112.888,113.0172,112.6395,112.7985,9327.0
2023-11-30 12:00:00,113.49,113.89,113.49,113.74,6653.0,112.7886,113.1861,112.7886,113.0371,6653.0
2023-11-30 12:30:00,113.76,113.99,113.66,113.89,8188.0,113.0569,113.2855,112.9575,113.1861,8188.0
2023-11-30 13:00:00,113.78,114.0,113.71,113.76,7416.0,113.0768,113.2954,113.0072,113.0569,7416.0
2023-11-30 13:30:00,113.85,114.08,113.78,114.01,6475.0,113.1464,113.3749,113.0768,113.3054,6475.0
2023-11-30 14:00:00,114.01,114.16,113.97,114.14,8067.0,113.3054,113.4545,113.2656,113.4346,8067.0
2023-11-30 14:30:00,114.1,114.26,113.99,114.08,10566.0,113.3948,113.5538,113.2855,113.3749,10566.0
2023-11-30 15:00:00,114.05,114.11,113.71,113.97,21270.0,113.3451,113.4048,113.0072,113.2656,21270.0
2023-11-30 15:30:00,113.93,114.8,113.79,114.75,87121.0,113.2259,114.0905,113.0867,114.0408,87121.0
2023-12-01 09:30:00,114.75,115.41,114.02,115.3,18830.0,114.0408,114.6967,113.3153,114.5874,18830.0
2023-12-01 10:00:00,115.49,116.12,115.45,115.75,32165.0,114.7762,115.4023,114.7365,115.0346,32165.0
2023-12-01 10:30:00,115.71,116.02,115.57,115.58,14871.0,114.9949,115.303,114.8557,114.8657,14871.0
2023-12-01 11:00:00,115.53,116.2,115.31,116.2,19115.0,114.816,115.4818,114.5973,115.4818,19115.0
2023-12-01 11:30:00,116.2,116.62,115.99,116.58,11842.0,115.4818,115.8993,115.2731,115.8595,11842.0
2023-12-01 12:00:00,116.61,117.09,116.61,116.79,9565.0,115.8893,116.3663,115.8893,116.0682,9565.0
2023-12-01 12:30:00,116.76,116.94,116.61,116.92,18344.0,116.0384,116.2173,115.8893,116.1974,18344.0
2023-12-01 13:00:00,116.92,117.03,116.72,116.72,20182.0,116.1974,116.3067,115.9986,115.9986,20182.0
2023-12-01 13:30:00,116.76,117.1,116.74,117.09,9268.0,116.0384,116.3763,116.0185,116.3663,9268.0
2023-12-01 14:00:00,117.13,117.26,117.03,117.04,12727.0,116.4061,116.5353,116.3067,116.3167,12727.0
2023-12-01 14:30:00,117.04,117.32,116.86,117.27,25602.0,116.3167,116.5949,116.1378,116.5452,25602.0
2023-12-01 15:00:00,117.31,117.96,117.3,117.91,33437.0,116.585,117.231,116.575,117.1813,33437.0
2023-12-01 15:30:00,117.9,118.29,117.89,118.09,125043.0,117.1713,117.5589,117.1614,117.3602,125043.0
2023-12-04 09:30:00,118.02,121.13,118.02,120.38,68864.0,117.2906,120.3814,117.2906,119.636,68864.0
2023-12-04 10:00:00,120.26,121.06,120.01,120.31,45535.0,119.5168,120.3118,119.2683,119.5664,45535.0
2023-12-04 10:30:00,120.34,120.46,119.88,120.0,39704.0,119.5963,119.7155,119.1391,119.2584,39704.0
2023-12-04 11:00:00,119.94,120.5,119.76,120.2,32848.0,119.1987,119.7553,119.0198,119.4571,32848.0
2023-12-04 11:30:00,120.14,120.56,120.11,120.53,33890.0,119.3975,119.8149,119.3677,119.7851,33890.0
2023-12-04 12:00:00,120.53,120.61,120.26,120.42,75079.0,119.7851,119.8646,119.5168,119.6758,75079.0
2023-12-04 12:30:00,120.41,120.74,120.32,120.63,20593.0,119.6658,119.9938,119.5764,119.8845,20593.0
2023-12-04 13:00:00,120.69,120.69,119.96,119.99,20814.0,119.9441,119.9441,119.2186,119.2484,20814.0
2023-12-04 13:30:00,119.89,119.96,119.64,119.93,27524.0,119.149,119.2186,118.9006,119.1888,27524.0
2023-12-04 14:00:00,119.93,120.07,119.86,119.96,28427.0,119.1888,119.3279,119.1192,119.2186,28427.0
2023-12-04 14:30:00,119.98,120.12,119.81,120.0,30232.0,119.2385,119.3776,119.0695,119.2584,30232.0
2023-12-04 15:00:00,120.01,120.13,119.88,120.09,80085.0,119.2683,119.3876,119.1391,119.3478,80085.0
2023-12-04 15:30:00,120.12,120.15,119.56,120.05,109597.0,119.3776,119.4074,118.8211,119.3081,109597.0
2023-12-05 09:30:00,118.96,119.57,117.93,118.47,36512.0,118.2248,118.831,117.2012,117.7378,36512.0
2023-12-05 10:00:00,118.48,119.17,118.32,118.59,40098.0,117.7478,118.4335,117.5887,117.8571,40098.0
2023-12-05 10:30:00,118.65,118.71,117.95,118.69,384756.0,117.9167,117.9763,117.221,117.9565,384756.0
2023-12-05 11:00:00,118.76,119.32,118.76,119.15,31767.0,118.026,118.5826,118.026,118.4136,31767.0
2023-12-05 11:30:00,119.19,119.26,118.5,118.68,15184.0,118.4534,118.5229,117.7676,117.9465,15184.0
2023-12-05 12:00:00,118.69,118.8,117.79,117.98,49595.0,117.9565,118.0658,117.062,117.2508,49595.0
2023-12-05 12:30:00,117.69,117.69,116.8,117.19,11784.0,116.9626,116.9626,116.0781,116.4657,11784.0
2023-12-05 13:00:00,117.12,117.77,117.04,117.62,13039.0,116.3962,117.0421,116.3167,116.8931,13039.0
2023-12-05 13:30:00,117.49,117.66,117.22,117.51,18146.0,116.7639,116.9328,116.4955,116.7838,18146.0
2023-12-05 14:00:00,117.57,117.57,117.14,117.16,20578.0,116.8434,116.8434,116.416,116.4359,20578.0
2023-12-05 14:30:00,117.19,117.19,116.84,116.84,64227.0,116.4657,116.4657,116.1179,116.1179,64227.0
2023-12-05 15:00:00,116.73,116.73,116.24,116.52,38671.0,116.0086,116.0086,115.5216,115.7999,38671.0
2023-12-05 15:30:00,116.56,117.05,116.2,117.03,167202.0,115.8396,116.3266,115.4818,116.3067,167202.0
2023-12-06 09:30:00,118.08,119.27,118.08,119.23,11460.0,117.3502,118.5329,117.3502,118.4931,11460.0
2023-12-06 10:00:00,119.28,119.51,118.78,119.22,39752.0,118.5428,118.7714,118.0459,118.4832,39752.0
2023-12-06 10:30:00,119.27,119.49,119.11,119.34,22747.0,118.5329,118.7515,118.3739,118.6024,22747.0
2023-12-06 11:00:00,119.33,119.93,119.04,119.65,38820.0,118.5925,119.1888,118.3043,118.9105,38820.0
2023-12-06 11:30:00,119.6,119.65,118.73,119.01,25778.0,118.8608,118.9105,117.9962,118.2745,25778.0
2023-12-06 12:00:00,118.98,119.07,118.58,118.7,12805.0,118.2447,118.3341,117.8471,117.9664,12805.0
2023-12-06 12:30:00,118.67,118.74,118.05,118.09,11550.0,117.9366,118.0061,117.3204,117.3602,11550.0
2023-12-06 13:00:00,118.15,118.31,118.01,118.31,8151.0,117.4198,117.5788,117.2807,117.5788,8151.0
2023-12-06 13:30:00,118.24,118.4,118.13,118.38,8742.0,117.5092,117.6683,117.3999,117.6484,8742.0
2023-12-06 14:00:00,118.38,118.57,118.23,118.43,11071.0,117.6484,117.8372,117.4993,117.6981,11071.0
2023-12-06 14:30:00,118.44,118.74,118.44,118.6,14608.0,117.708,118.0061,117.708,117.867,14608.0
2023-12-06 15:00:00,118.58,118.59,117.94,118.03,24565.0,117.8471,117.8571,117.2111,117.3005,24565.0
2023-12-06 15:30:00,118.04,118.19,117.86,118.12,190165.0,117.3105,117.4595,117.1316,117.39,190165.0
2023-12-07 09:30:00,118.12,119.19,118.12,119.19,24526.0,117.39,118.4534,117.39,118.4534,24526.0
2023-12-07 10:00:00,119.24,119.88,119.24,119.6,20332.0,118.5031,119.1391,118.5031,118.8608,20332.0
2023-12-07 10:30:00,119.7,120.15,119.4,120.05,15625.0,118.9602,119.4074,118.6621,119.3081,15625.0
2023-12-07 11:00:00,120.06,120.34,119.85,119.91,19945.0,119.318,119.5963,119.1093,119.1689,19945.0
2023-12-07 11:30:00,119.92,120.21,119.92,120.09,10385.0,119.1789,119.4671,119.1789,119.3478,10385.0
2023-12-07 12:00:00,120.06,120.59,120.06,120.57,12816.0,119.318,119.8447,119.318,119.8248,12816.0
2023-12-07 12:30:00,120.57,120.8,120.31,120.47,9192.0,119.8248,120.0534,119.5664,119.7255,9192.0
2023-12-07 13:00:00,120.41,120.58,120.04,120.14,12959.0,119.6658,119.8348,119.2981,119.3975,12959.0
2023-12-07 13:30:00,120.1,120.66,120.1,120.56,10377.0,119.3577,119.9143,119.3577,119.8149,10377.0
2023-12-07 14:00:00,120.58,120.75,120.42,120.42,17052.0,119.8348,120.0037,119.6758,119.6758,17052.0
2023-12-07 14:30:00,120.38,120.59,120.23,120.25,27235.0,119.636,119.8447,119.4869,119.5068,27235.0
2023-12-07 15:00:00,120.28,120.57,120.23,120.49,34822.0,119.5366,119.8248,119.4869,119.7453,34822.0
2023-12-07 15:30:00,120.47,120.85,120.24,120.78,135343.0,119.7255,120.1031,119.4969,120.0335,135343.0
2023-12-08 09:30:00,120.95,122.12,120.69,121.83,35780.0,120.2025,121.3653,119.9441,121.0771,35780.0
2023-12-08 10:00:00,121.97,122.14,121.35,122.02,25639.0,121.2162,121.3851,120.6,121.2659,25639.0
2023-12-08 10:30:00,121.97,122.28,121.49,122.21,60846.0,121.2162,121.5243,120.7392,121.4547,60846.0
2023-12-08 11:00:00,122.13,122.16,121.91,122.16,41495.0,121.3752,121.405,121.1566,121.405,41495.0
2023-12-08 11:30:00,122.16,122.63,122.12,122.52,51666.0,121.405,121.8721,121.3653,121.7628,51666.0
2023-12-08 12:00:00,122.52,122.96,122.51,122.67,20065.0,121.7628,122.2001,121.7528,121.9119,20065.0
2023-12-08 12:30:00,122.6,123.02,122.6,122.82,19617.0,121.8423,122.2597,121.8423,122.0609,19617.0
2023-12-08 13:00:00,122.81,123.21,122.72,123.15,20328.0,122.051,122.4485,121.9616,122.3889,20328.0
2023-12-08 13:30:00,123.14,123.26,123.03,123.18,13610.0,122.379,122.4982,122.2696,122.4187,13610.0
2023-12-08 14:00:00,123.18,123.25,122.87,122.94,19249.0,122.4187,122.4883,122.1106,122.1802,19249.0
2023-12-08 14:30:00,122.96,122.99,122.49,122.53,15403.0,122.2001,122.2299,121.733,121.7727,15403.0
2023-12-08 15:00:00,122.53,122.62,122.21,122.27,24297.0,121.7727,121.8622,121.4547,121.5143,24297.0
2023-12-08 15:30:00,122.26,122.83,122.17,122.64,119349.0,121.5044,122.0709,121.415,121.882,119349.0
2023-12-11 09:30:00,123.0,125.1,123.0,124.85,45789.0,122.2398,124.3268,122.2398,124.0784,45789.0
2023-12-11 10:00:00,124.85,125.99,124.53,125.85,34044.0,124.0784,125.2113,123.7604,125.0722,34044.0
2023-12-11 10:30:00,125.82,126.64,125.82,126.29,27886.0,125.0424,125.8573,125.0424,125.5095,27886.0
2023-12-11 11:00:00,126.25,126.42,126.0,126.27,48781.0,125.4697,125.6387,125.2213,125.4896,48781.0
2023-12-11 11:30:00,126.32,126.38,125.97,126.33,28839.0,125.5393,125.5989,125.1915,125.5492,28839.0
2023-12-11 12:00:00,126.35,126.99,126.28,126.61,53572.0,125.5691,126.2052,125.4995,125.8275,53572.0
2023-12-11 12:30:00,126.61,127.01,126.44,126.8,132777.0,125.8275,126.225,125.6586,126.0163,132777.0
2023-12-11 13:00:00,126.84,127.29,126.83,127.16,214964.0,126.0561,126.5033,126.0462,126.3741,214964.0
2023-12-11 13:30:00,127.16,127.29,126.92,127.04,63760.0,126.3741,126.5033,126.1356,126.2549,63760.0
2023-12-11 14:00:00,127.06,127.45,127.04,127.45,39831.0,126.2747,126.6623,126.2549,126.6623,39831.0
2023-12-11 14:30:00,127.48,128.28,127.46,128.23,52598.0,126.6921,127.4872,126.6723,127.4375,52598.0
2023-12-11 15:00:00,128.22,128.65,128.06,128.43,102630.0,127.4276,127.8549,127.2685,127.6363,102630.0
2023-12-11 15:30:00,128.44,128.5,127.58,127.74,241977.0,127.6462,127.7058,126.7915,126.9505,241977.0
2023-12-12 09:30:00,127.77,127.77,126.99,127.58,38057.0,126.9803,126.9803,126.2052,126.7915,38057.0
2023-12-12 10:00:00,127.55,127.96,127.26,127.76,27371.0,126.7617,127.1692,126.4735,126.9704,27371.0
2023-12-12 10:30:00,127.7,127.83,127.43,127.77,33294.0,126.9108,127.04,126.6424,126.9803,33294.0
2023-12-12 11:00:00,127.74,127.94,127.52,127.55,22229.0,126.9505,127.1493,126.7319,126.7617,22229.0
2023-12-12 11:30:00,127.55,127.61,127.18,127.53,9789.0,126.7617,126.8213,126.394,126.7418,9789.0
2023-12-12 12:00:00,127.47,127.49,127.13,127.25,10923.0,126.6822,126.7021,126.3443,126.4636,10923.0
2023-12-12 12:30:00,127.16,127.42,127.03,127.37,19117.0,126.3741,126.6325,126.2449,126.5828,19117.0
2023-12-12 13:00:00,127.4,127.65,127.37,127.65,24462.0,126.6126,126.8611,126.5828,126.8611,24462.0
2023-12-12 13:30:00,127.64,127.82,127.59,127.69,13870.0,126.8511,127.03,126.8015,126.9008,13870.0
2023-12-12 14:00:00,127.7,127.72,127.38,127.68,50315.0,126.9108,126.9307,126.5928,126.8909,50315.0
2023-12-12 14:30:00,127.69,127.94,127.66,127.66,41093.0,126.9008,127.1493,126.871,126.871,41093.0
2023-12-12 15:00:00,127.7,127.93,127.65,127.82,76935.0,126.9108,127.1394,126.8611,127.03,76935.0
2023-12-12 15:30:00,127.81,127.86,127.37,127.4,156059.0,127.0201,127.0698,126.5828,126.6126,156059.0
2023-12-13 09:30:00,127.14,127.14,125.77,125.77,24010.0,126.3542,126.3542,124.9927,124.9927,24010.0
2023-12-13 10:00:00,125.99,126.26,125.68,125.71,23161.0,125.2113,125.4797,124.9033,124.9331,23161.0
2023-12-13 10:30:00,125.71,126.36,125.71,126.35,9785.0,124.9331,125.5791,124.9331,125.5691,9785.0
2023-12-13 11:00:00,126.31,126.42,125.82,125.89,14886.0,125.5294,125.6387,125.0424,125.112,14886.0
2023-12-13 11:30:00,125.85,126.0,125.62,125.66,17411.0,125.0722,125.2213,124.8436,124.8834,17411.0
2023-12-13 12:00:00,125.65,126.01,125.64,125.86,14364.0,124.8734,125.2312,124.8635,125.0821,14364.0
2023-12-13 12:30:00,125.87,126.49,125.87,126.43,15717.0,125.0921,125.7083,125.0921,125.6486,15717.0
2023-12-13 13:00:00,126.43,126.43,126.14,126.27,9752.0,125.6486,125.6486,125.3604,125.4896,9752.0
2023-12-13 13:30:00,126.3,126.37,126.09,126.18,11636.0,125.5194,125.589,125.3107,125.4002,11636.0
2023-12-13 14:00:00,126.24,127.23,126.18,127.22,22586.0,125.4598,126.4437,125.4002,126.4337,22586.0
2023-12-13 14:30:00,127.18,127.85,127.1,127.77,57003.0,126.394,127.0598,126.3145,126.9803,57003.0
2023-12-13 15:00:00,127.73,128.59,127.14,127.28,31345.0,126.9406,127.7953,126.3542,126.4934,31345.0
2023-12-13 15:30:00,127.33,128.05,127.29,127.75,122684.0,126.5431,127.2586,126.5033,126.9605,122684.0
2023-12-14 09:30:00,129.54,133.62,129.54,132.76,80006.0,128.7394,132.7942,128.7394,131.9395,80006.0
2023-12-14 10:00:00,132.68,132.95,131.41,132.01,29692.0,131.86,132.1283,130.5978,131.1941,29692.0
2023-12-14 10:30:00,132.07,132.24,131.07,131.34,35408.0,131.2538,131.4227,130.2599,130.5283,35408.0
2023-12-14 11:00:00,131.38,131.65,131.0,131.22,22585.0,130.568,130.8364,130.1904,130.409,22585.0
2023-12-14 11:30:00,131.22,131.56,131.08,131.56,21339.0,130.409,130.7469,130.2699,130.7469,21339.0
2023-12-14 12:00:00,131.47,131.72,131.26,131.32,16722.0,130.6575,130.9059,130.4488,130.5084,16722.0
2023-12-14 12:30:00,131.34,131.56,131.0,131.02,18546.0,130.5283,130.7469,130.1904,130.2103,18546.0
2023-12-14 13:00:00,130.97,131.08,130.76,130.82,15518.0,130.1606,130.2699,129.9519,130.0115,15518.0
2023-12-14 13:30:00,130.76,130.76,129.7,130.03,11945.0,129.9519,129.9519,128.8984,129.2264,11945.0
2023-12-14 14:00:00,130.0,130.06,129.61,129.85,12990.0,129.1966,129.2562,128.809,129.0475,12990.0
2023-12-14 14:30:00,129.85,130.45,129.72,130.45,32878.0,129.0475,129.6438,128.9183,129.6438,32878.0
2023-12-14 15:00:00,130.44,130.51,129.8,129.8,42690.0,129.6338,129.7034,128.9978,128.9978,42690.0
2023-12-14 15:30:00,129.87,130.44,129.7,130.38,182291.0,129.0674,129.6338,128.8984,129.5742,182291.0
2023-12-15 09:30:00,129.6,129.91,128.92,129.64,63899.0,128.799,129.1071,128.1232,128.8388,63899.0
2023-12-15 10:00:00,129.8,130.25,129.78,129.93,47773.0,128.9978,129.445,128.9779,129.127,47773.0
2023-12-15 10:30:00,129.9,130.43,129.62,130.4,48613.0,129.0972,129.6239,128.8189,129.5941,48613.0
2023-12-15 11:00:00,130.39,130.39,129.44,129.9,35367.0,129.5841,129.5841,128.64,129.0972,35367.0
2023-12-15 11:30:00,129.93,130.46,129.69,130.03,34067.0,129.127,129.6537,128.8885,129.2264,34067.0
2023-12-15 12:00:00,130.07,130.25,130.0,130.12,29385.0,129.2661,129.445,129.1966,129.3158,29385.0
2023-12-15 12:30:00,130.12,130.37,129.8,129.81,26666.0,129.3158,129.5643,128.9978,129.0077,26666.0
2023-12-15 13:00:00,129.86,130.33,129.74,130.33,27896.0,129.0574,129.5245,128.9382,129.5245,27896.0
2023-12-15 13:30:00,130.35,130.38,129.67,129.68,31156.0,129.5444,129.5742,128.8686,128.8785,31156.0
2023-12-15 14:00:00,129.7,130.1,129.63,130.08,24062.0,128.8984,129.2959,128.8288,129.2761,24062.0
2023-12-15 14:30:00,130.09,130.44,130.01,130.08,24639.0,129.286,129.6338,129.2065,129.2761,24639.0
2023-12-15 15:00:00,130.14,130.45,129.9,130.24,30788.0,129.3357,129.6438,129.0972,129.4351,30788.0
2023-12-15 15:30:00,130.25,130.94,130.15,130.63,100956.0,129.445,130.1307,129.3456,129.8227,100956.0
2023-12-18 09:30:00,130.42,130.76,129.52,130.76,14565.0,129.614,129.9519,128.7195,129.9519,14565.0
2023-12-18 10:00:00,130.82,131.22,130.61,131.11,13809.0,130.0115,130.409,129.8028,130.2997,13809.0
2023-12-18 10:30:00,131.04,131.13,130.67,130.86,11881.0,130.2301,130.3196,129.8624,130.0512,11881.0
2023-12-18 11:00:00,130.86,131.38,130.86,131.26,10758.0,130.0512,130.568,130.0512,130.4488,10758.0
2023-12-18 11:30:00,131.2,131.2,130.79,130.89,7143.0,130.3891,130.3891,129.9817,130.0811,7143.0
2023-12-18 12:00:00,130.87,131.26,130.87,131.08,7862.0,130.0612,130.4488,130.0612,130.2699,7862.0
2023-12-18 12:30:00,131.17,131.39,131.15,131.36,7980.0,130.3593,130.578,130.3395,130.5482,7980.0
2023-12-18 13:00:00,131.4,131.4,131.15,131.26,8188.0,130.5879,130.5879,130.3395,130.4488,8188.0
2023-12-18 13:30:00,131.28,131.48,131.23,131.44,7954.0,130.4686,130.6674,130.419,130.6277,7954.0
2023-12-18 14:00:00,131.37,131.46,130.78,130.93,11192.0,130.5581,130.6475,129.9717,130.1208,11192.0
2023-12-18 14:30:00,130.94,131.01,130.74,130.97,10490.0,130.1307,130.2003,129.932,130.1606,10490.0
2023-12-18 15:00:00,131.01,131.31,130.93,131.22,10243.0,130.2003,130.4985,130.1208,130.409,10243.0
2023-12-18 15:30:00,131.25,131.52,131.24,131.35,67369.0,130.4388,130.7072,130.4289,130.5382,67369.0
2023-12-19 09:30:00,131.93,132.69,131.55,132.69,38059.0,131.1146,131.8699,130.737,131.8699,38059.0
2023-12-19 10:00:00,132.69,133.12,132.49,132.81,27825.0,131.8699,132.2973,131.6712,131.9892,27825.0
2023-12-19 10:30:00,132.75,132.92,132.33,132.67,58987.0,131.9296,132.0985,131.5122,131.8501,58987.0
2023-12-19 11:00:00,132.62,132.62,131.92,131.92,19182.0,131.8004,131.8004,131.1047,131.1047,19182.0
2023-12-19 11:30:00,131.91,131.91,131.13,131.16,20360.0,131.0948,131.0948,130.3196,130.3494,20360.0
2023-12-19 12:00:00,131.13,131.16,130.79,130.93,21530.0,130.3196,130.3494,129.9817,130.1208,21530.0
2023-12-19 12:30:00,130.89,131.02,130.75,130.94,17766.0,130.0811,130.2103,129.9419,130.1307,17766.0
2023-12-19 13:00:00,130.94,131.12,130.77,131.12,13816.0,130.1307,130.3096,129.9618,130.3096,13816.0
2023-12-19 13:30:00,131.16,131.26,130.72,130.85,12469.0,130.3494,130.4488,129.9121,130.0413,12469.0
2023-12-19 14:00:00,130.85,130.9,130.74,130.8,26049.0,130.0413,130.091,129.932,129.9916,26049.0
2023-12-19 14:30:00,130.79,130.87,130.66,130.75,26251.0,129.9817,130.0612,129.8525,129.9419,26251.0
2023-12-19 15:00:00,130.75,130.79,130.5,130.71,25831.0,129.9419,129.9817,129.6935,129.9022,25831.0
2023-12-19 15:30:00,130.73,130.75,130.36,130.53,181086.0,129.922,129.9419,129.5543,129.7233,181086.0
2023-12-20 09:30:00,129.34,129.58,128.55,128.75,18530.0,128.5406,128.7792,127.7555,127.9543,18530.0
2023-12-20 10:00:00,128.75,129.27,128.73,129.19,29621.0,127.9543,128.4711,127.9344,128.3916,29621.0
2023-12-20 10:30:00,129.21,129.46,129.1,129.16,43770.0,128.4114,128.6599,128.3021,128.3618,43770.0
2023-12-20 11:00:00,129.16,129.29,128.94,129.19,33589.0,128.3618,128.4909,128.1431,128.3916,33589.0
2023-12-20 11:30:00,129.26,129.31,128.86,129.09,38426.0,128.4611,128.5108,128.0636,128.2922,38426.0
2023-12-20 12:00:00,129.1,129.1,128.76,128.96,36742.0,128.3021,128.3021,127.9642,128.163,36742.0
2023-12-20 12:30:00,128.94,129.02,128.89,128.94,41305.0,128.1431,128.2226,128.0934,128.1431,41305.0
2023-12-20 13:00:00,128.95,129.04,128.8,129.03,25163.0,128.153,128.2425,128.004,128.2326,25163.0
2023-12-20 13:30:00,129.01,129.39,128.83,128.97,47054.0,128.2127,128.5903,128.0338,128.1729,47054.0
2023-12-20 14:00:00,128.95,129.01,128.7,128.8,34200.0,128.153,128.2127,127.9046,128.004,34200.0
2023-12-20 14:30:00,128.77,128.78,127.59,127.6,31090.0,127.9742,127.9841,126.8015,126.8114,31090.0
2023-12-20 15:00:00,127.58,127.73,126.94,126.98,41753.0,126.7915,126.9406,126.1555,126.1952,41753.0
2023-12-20 15:30:00,126.99,127.53,126.67,127.05,138653.0,126.2052,126.7418,125.8871,126.2648,138653.0
2023-12-21 09:30:00,128.43,129.36,128.12,129.35,20997.0,127.6363,128.5605,127.3282,128.5506,20997.0
2023-12-21 10:00:00,129.28,129.73,128.88,129.19,17426.0,128.481,128.9282,128.0835,128.3916,17426.0
2023-12-21 10:30:00,129.08,129.54,129.04,129.43,15307.0,128.2822,128.7394,128.2425,128.6301,15307.0
2023-12-21 11:00:00,129.44,129.6,129.18,129.49,8321.0,128.64,128.799,128.3816,128.6897,8321.0
2023-12-21 11:30:00,129.57,129.66,129.28,129.37,6764.0,128.7692,128.8587,128.481,128.5705,6764.0
2023-12-21 12:00:00,129.38,129.39,128.78,128.93,13523.0,128.5804,128.5903,127.9841,128.1332,13523.0
2023-12-21 12:30:00,128.93,129.22,128.85,128.98,12471.0,128.1332,128.4214,128.0537,128.1829,12471.0
2023-12-21 13:00:00,129.02,129.21,128.73,129.2,7328.0,128.2226,128.4114,127.9344,128.4015,7328.0
2023-12-21 13:30:00,129.25,129.26,128.99,129.25,19483.0,128.4512,128.4611,128.1928,128.4512,19483.0
2023-12-21 14:00:00,129.26,129.27,129.15,129.25,13911.0,128.4611,128.4711,128.3518,128.4512,13911.0
2023-12-21 14:30:00,129.28,129.3,129.13,129.25,19725.0,128.481,128.5009,128.3319,128.4512,19725.0
2023-12-21 15:00:00,129.23,129.4,129.1,129.35,46498.0,128.4313,128.6003,128.3021,128.5506,46498.0
2023-12-21 15:30:00,129.36,130.27,129.28,130.0,112300.0,128.5605,129.4649,128.481,129.1966,112300.0
2023-12-22 09:30:00,130.13,130.67,129.41,129.41,7455.0,129.3258,129.8624,128.6102,128.6102,7455.0
2023-12-22 10:00:00,129.41,130.0,129.41,129.89,10583.0,128.6102,129.1966,128.6102,129.0872,10583.0
2023-12-22 10:30:00,129.89,129.89,129.46,129.62,8456.0,129.0872,129.0872,128.6599,128.8189,8456.0
2023-12-22 11:00:00,129.57,129.66,129.28,129.66,6244.0,128.7692,128.8587,128.481,128.8587,6244.0
2023-12-22 11:30:00,129.72,129.98,129.52,129.52,7544.0,128.9183,129.1767,128.7195,128.7195,7544.0
2023-12-22 12:00:00,129.57,129.95,129.55,129.95,6871.0,128.7692,129.1469,128.7493,129.1469,6871.0
2023-12-22 12:30:00,129.92,130.24,129.72,130.24,11479.0,129.1171,129.4351,128.9183,129.4351,11479.0
2023-12-22 13:00:00,130.26,130.4,130.22,130.3,16960.0,129.455,129.5941,129.4152,129.4947,16960.0
2023-12-22 13:30:00,130.31,130.34,130.12,130.17,16361.0,129.5046,129.5345,129.3158,129.3655,16361.0
2023-12-22 14:00:00,130.15,130.15,129.2,129.33,13990.0,129.3456,129.3456,128.4015,128.5307,13990.0
2023-12-22 14:30:00,129.36,130.37,129.28,130.34,14523.0,128.5605,129.5643,128.481,129.5345,14523.0
2023-12-22 15:00:00,130.39,130.43,130.15,130.32,15692.0,129.5841,129.6239,129.3456,129.5146,15692.0
2023-12-22 15:30:00,130.33,130.51,130.2,130.5,62417.0,129.5245,129.7034,129.3953,129.6935,62417.0
2023-12-26 09:30:00,130.2,130.4,129.98,130.4,6983.0,129.3953,129.5941,129.1767,129.5941,6983.0
2023-12-26 10:00:00,130.31,130.4,129.96,129.96,9835.0,129.5046,129.5941,129.1568,129.1568,9835.0
2023-12-26 10:30:00,130.01,130.03,129.8,129.87,6080.0,129.2065,129.2264,128.9978,129.0674,6080.0
2023-12-26 11:00:00,129.92,130.14,129.79,130.0,7737.0,129.1171,129.3357,128.9879,129.1966,7737.0
2023-12-26 11:30:00,130.0,130.34,130.0,130.28,12918.0,129.1966,129.5345,129.1966,129.4748,12918.0
2023-12-26 12:00:00,130.28,130.65,130.23,130.49,10610.0,129.4748,129.8425,129.4251,129.6835,10610.0
2023-12-26 12:30:00,130.52,130.7,130.41,130.59,11589.0,129.7133,129.8922,129.604,129.7829,11589.0
2023-12-26 13:00:00,130.51,130.89,130.51,130.85,8885.0,129.7034,130.0811,129.7034,130.0413,8885.0
2023-12-26 13:30:00,130.85,130.91,130.75,130.87,8209.0,130.0413,130.1009,129.9419,130.0612,8209.0
2023-12-26 14:00:00,130.87,131.11,130.81,131.09,13256.0,130.0612,130.2997,130.0016,130.2798,13256.0
2023-12-26 14:30:00,131.13,131.2,131.04,131.13,11830.0,130.3196,130.3891,130.2301,130.3196,11830.0
2023-12-26 15:00:00,131.13,131.4,131.1,131.33,14314.0,130.3196,130.5879,130.2898,130.5183,14314.0
2023-12-26 15:30:00,131.33,131.38,130.85,131.04,58513.0,130.5183,130.568,130.0413,130.2301,58513.0
2023-12-27 09:30:00,130.74,130.93,130.18,130.35,18096.0,129.932,130.1208,129.3754,129.5444,18096.0
2023-12-27 10:00:00,130.29,130.36,129.78,129.84,14218.0,129.4848,129.5543,128.9779,129.0375,14218.0
2023-12-27 10:30:00,129.85,129.85,129.44,129.53,8678.0,129.0475,129.0475,128.64,128.7295,8678.0
2023-12-27 11:00:00,129.49,130.05,129.4,129.92,10799.0,128.6897,129.2463,128.6003,129.1171,10799.0
2023-12-27 11:30:00,129.9,130.21,129.85,130.14,8143.0,129.0972,129.4053,129.0475,129.3357,8143.0
2023-12-27 12:00:00,130.1,130.19,130.01,130.07,9882.0,129.2959,129.3854,129.2065,129.2661,9882.0
2023-12-27 12:30:00,130.08,130.11,129.76,129.95,5642.0,129.2761,129.3059,128.958,129.1469,5642.0
2023-12-27 13:00:00,129.96,130.36,129.96,130.17,14317.0,129.1568,129.5543,129.1568,129.3655,14317.0
2023-12-27 13:30:00,130.14,130.28,129.85,129.85,15161.0,129.3357,129.4748,129.0475,129.0475,15161.0
2023-12-27 14:00:00,129.77,130.1,129.56,130.1,10775.0,128.968,129.2959,128.7593,129.2959,10775.0
2023-12-27 14:30:00,130.02,130.06,129.75,129.89,7992.0,129.2164,129.2562,128.9481,129.0872,7992.0
2023-12-27 15:00:00,129.92,130.13,129.87,130.01,11753.0,129.1171,129.3258,129.0674,129.2065,11753.0
2023-12-27 15:30:00,129.99,130.37,129.96,130.35,55593.0,129.1866,129.5643,129.1568,129.5444,55593.0
2023-12-28 09:30:00,130.27,130.54,130.03,130.4,8986.0,129.4649,129.7332,129.2264,129.5941,8986.0
2023-12-28 10:00:00,130.49,130.78,130.14,130.63,8603.0,129.6835,129.9717,129.3357,129.8227,8603.0
2023-12-28 10:30:00,130.64,130.64,130.03,130.04,8944.0,129.8326,129.8326,129.2264,129.2363,8944.0
2023-12-28 11:00:00,130.0,130.18,129.83,129.98,7453.0,129.1966,129.3754,129.0276,129.1767,7453.0
2023-12-28 11:30:00,130.05,130.38,130.05,130.14,8867.0,129.2463,129.5742,129.2463,129.3357,8867.0
2023-12-28 12:00:00,130.2,130.26,130.05,130.21,11803.0,129.3953,129.455,129.2463,129.4053,11803.0
2023-12-28 12:30:00,130.18,130.32,130.17,130.27,6558.0,129.3754,129.5146,129.3655,129.4649,6558.0
2023-12-28 13:00:00,130.24,130.43,130.09,130.38,4567.0,129.4351,129.6239,129.286,129.5742,4567.0
2023-12-28 13:30:00,130.45,130.73,130.45,130.48,8792.0,129.6438,129.922,129.6438,129.6736,8792.0
2023-12-28 14:00:00,130.51,130.94,130.51,130.85,12737.0,129.7034,130.1307,129.7034,130.0413,12737.0
2023-12-28 14:30:00,130.85,130.88,130.76,130.8,12122.0,130.0413,130.0711,129.9519,129.9916,12122.0
2023-12-28 15:00:00,130.76,130.76,130.33,130.54,11825.0,129.9519,129.9519,129.5245,129.7332,11825.0
2023-12-28 15:30:00,130.59,130.75,130.47,130.59,45805.0,129.7829,129.9419,129.6637,129.7829,45805.0
2023-12-29 09:30:00,130.7,131.4,130.63,131.28,11662.0,129.8922,130.5879,129.8227,130.4686,11662.0
2023-12-29 10:00:00,131.29,131.53,130.86,130.86,21957.0,130.4786,130.7171,130.0512,130.0512,21957.0
2023-12-29 10:30:00,130.81,130.92,130.26,130.3,11791.0,130.0016,130.1109,129.455,129.4947,11791.0
2023-12-29 11:00:00,130.26,130.53,130.21,130.24,6768.0,129.455,129.7233,129.4053,129.4351,6768.0
2023-12-29 11:30:00,130.21,130.69,130.12,130.57,10592.0,129.4053,129.8823,129.3158,129.763,10592.0
2023-12-29 12:00:00,130.56,130.56,130.25,130.43,6975.0,129.7531,129.7531,129.445,129.6239,6975.0
2023-12-29 12:30:00,130.48,130.74,130.43,130.72,19189.0,129.6736,129.932,129.6239,129.9121,19189.0
2023-12-29 13:00:00,130.68,130.91,130.68,130.69,3401.0,129.8724,130.1009,129.8724,129.8823,3401.0
2023-12-29 13:30:00,130.72,130.94,130.72,130.8,6643.0,129.9121,130.1307,129.9121,129.9916,6643.0
2023-12-29 14:00:00,130.77,130.97,130.75,130.82,16431.0,129.9618,130.1606,129.9419,130.0115,16431.0
2023-12-29 14:30:00,130.86,131.28,130.86,131.28,15835.0,130.0512,130.4686,130.0512,130.4686,15835.0
2023-12-29 15:00:00,131.29,131.4,131.07,131.33,29485.0,130.4786,130.5879,130.2599,130.5183,29485.0
2023-12-29 15:30:00,131.33,131.33,130.37,130.41,80457.0,130.5183,130.5183,129.5643,129.604,80457.0
2024-01-02 09:30:00,129.98,131.34,128.66,130.37,24722.0,129.1767,130.5283,127.8648,129.5643,24722.0
2024-01-02 10:00:00,130.38,131.16,130.13,131.16,27446.0,129.5742,130.3494,129.3258,130.3494,27446.0
2024-01-02 10:30:00,131.13,131.13,130.2,130.57,23665.0,130.3196,130.3196,129.3953,129.763,23665.0
2024-01-02 11:00:00,130.57,130.75,130.1,130.19,18357.0,129.763,129.9419,129.2959,129.3854,18357.0
2024-01-02 11:30:00,130.25,130.54,130.03,130.38,14718.0,129.445,129.7332,129.2264,129.5742,14718.0
2024-01-02 12:00:00,130.4,130.75,130.28,130.41,10781.0,129.5941,129.9419,129.4748,129.604,10781.0
2024-01-02 12:30:00,130.39,130.52,129.94,130.02,7231.0,129.5841,129.7133,129.1369,129.2164,7231.0
2024-01-02 13:00:00,130.03,130.11,129.81,130.07,9439.0,129.2264,129.3059,129.0077,129.2661,9439.0
2024-01-02 13:30:00,130.02,130.11,129.77,129.81,9703.0,129.2164,129.3059,128.968,129.0077,9703.0
2024-01-02 14:00:00,129.77,129.77,129.43,129.48,12902.0,128.968,128.968,128.6301,128.6798,12902.0
2024-01-02 14:30:00,129.49,129.53,129.32,129.37,13050.0,128.6897,128.7295,128.5208,128.5705,13050.0
2024-01-02 15:00:00,129.35,129.35,129.05,129.19,17964.0,128.5506,128.5506,128.2524,128.3916,17964.0
2024-01-02 15:30:00,129.16,130.03,128.92,129.98,99460.0,128.3618,129.2264,128.1232,129.1767,99460.0
2024-01-03 09:30:00,128.71,129.93,128.46,129.57,18407.0,127.9145,129.127,127.6661,128.7692,18407.0
2024-01-03 10:00:00,129.63,129.63,127.83,127.95,29308.0,128.8288,128.8288,127.04,127.1592,29308.0
2024-01-03 10:30:00,127.9,128.0,126.45,127.09,51302.0,127.1095,127.2089,125.6685,126.3045,51302.0
2024-01-03 11:00:00,127.18,127.45,126.95,127.32,19581.0,126.394,126.6623,126.1654,126.5331,19581.0
2024-01-03 11:30:00,127.3,127.91,127.14,127.22,17609.0,126.5132,127.1195,126.3542,126.4337,17609.0
2024-01-03 12:00:00,127.15,128.13,127.09,128.12,32840.0,126.3642,127.3381,126.3045,127.3282,32840.0
2024-01-03 12:30:00,128.09,128.16,127.59,128.14,23780.0,127.2984,127.3679,126.8015,127.3481,23780.0
2024-01-03 13:00:00,128.13,128.32,128.03,128.08,17238.0,127.3381,127.5269,127.2387,127.2884,17238.0
2024-01-03 13:30:00,128.11,128.11,127.9,128.01,17656.0,127.3182,127.3182,127.1095,127.2189,17656.0
2024-01-03 14:00:00,127.96,128.51,127.59,128.51,14848.0,127.1692,127.7158,126.8015,127.7158,14848.0
2024-01-03 14:30:00,128.43,128.52,127.92,127.92,18705.0,127.6363,127.7257,127.1294,127.1294,18705.0
2024-01-03 15:00:00,127.96,127.98,127.29,127.43,23653.0,127.1692,127.189,126.5033,126.6424,23653.0
2024-01-03 15:30:00,127.48,127.87,127.29,127.57,108610.0,126.6921,127.0797,126.5033,126.7816,108610.0
2024-01-04 09:30:00,127.7,128.78,127.42,127.85,20879.0,126.9108,127.9841,126.6325,127.0598,20879.0
2024-01-04 10:00:00,127.78,128.33,127.63,127.69,17496.0,126.9903,127.5369,126.8412,126.9008,17496.0
2024-01-04 10:30:00,127.69,128.24,127.52,127.69,16749.0,126.9008,127.4474,126.7319,126.9008,16749.0
2024-01-04 11:00:00,127.75,128.1,127.72,127.98,11574.0,126.9605,127.3083,126.9307,127.189,11574.0
2024-01-04 11:30:00,127.93,128.03,127.46,127.62,11614.0,127.1394,127.2387,126.6723,126.8313,11614.0
2024-01-04 12:00:00,127.61,127.7,127.38,127.56,11379.0,126.8213,126.9108,126.5928,126.7716,11379.0
2024-01-04 12:30:00,127.54,127.54,126.79,127.06,14530.0,126.7518,126.7518,126.0064,126.2747,14530.0
2024-01-04 13:00:00,127.13,127.24,126.99,126.99,11697.0,126.3443,126.4536,126.2052,126.2052,11697.0
2024-01-04 13:30:00,127.03,127.34,127.01,127.21,15842.0,126.2449,126.553,126.225,126.4238,15842.0
2024-01-04 14:00:00,127.23,127.35,126.95,127.1,16198.0,126.4437,126.5629,126.1654,126.3145,16198.0
2024-01-04 14:30:00,127.07,127.37,126.9,127.35,21067.0,126.2847,126.5828,126.1157,126.5629,21067.0
2024-01-04 15:00:00,127.39,127.47,126.7,126.91,36774.0,126.6027,126.6822,125.917,126.1257,36774.0
2024-01-04 15:30:00,126.98,127.28,126.45,126.49,127764.0,126.1952,126.4934,125.6685,125.7083,127764.0
2024-01-05 09:30:00,126.25,128.85,126.13,128.61,16537.0,125.4697,128.0537,125.3505,127.8151,16537.0
2024-01-05 10:00:00,128.66,129.48,128.63,128.92,21740.0,127.8648,128.6798,127.835,128.1232,21740.0
2024-01-05 10:30:00,129.0,129.08,128.41,128.63,10338.0,128.2027,128.2822,127.6164,127.835,10338.0
2024-01-05 11:00:00,128.56,128.7,127.9,127.97,14708.0,127.7655,127.9046,127.1095,127.1791,14708.0
2024-01-05 11:30:00,127.95,128.15,127.75,127.79,9994.0,127.1592,127.358,126.9605,127.0002,9994.0
2024-01-05 12:00:00,127.73,127.78,127.22,127.29,12028.0,126.9406,126.9903,126.4337,126.5033,12028.0
2024-01-05 12:30:00,127.4,127.63,127.3,127.58,8272.0,126.6126,126.8412,126.5132,126.7915,8272.0
2024-01-05 13:00:00,127.54,127.85,127.45,127.85,8791.0,126.7518,127.0598,126.6623,127.0598,8791.0
2024-01-05 13:30:00,128.04,128.15,127.92,127.98,10442.0,127.2487,127.358,127.1294,127.189,10442.0
2024-01-05 14:00:00,128.07,128.35,128.05,128.14,9743.0,127.2785,127.5568,127.2586,127.3481,9743.0
2024-01-05 14:30:00,128.15,128.19,127.42,127.42,11596.0,127.358,127.3977,126.6325,126.6325,11596.0
2024-01-05 15:00:00,127.37,128.31,127.29,128.31,26653.0,126.5828,127.517,126.5033,127.517,26653.0
2024-01-05 15:30:00,128.27,128.48,128.04,128.44,109791.0,127.4773,127.686,127.2487,127.6462,109791.0
2024-01-08 09:30:00,128.37,128.95,128.13,128.33,12059.0,127.5766,128.153,127.3381,127.5369,12059.0
2024-01-08 10:00:00,128.42,128.42,127.77,128.0,7789.0,127.6263,127.6263,126.9803,127.2089,7789.0
2024-01-08 10:30:00,128.11,128.76,128.11,128.56,25987.0,127.3182,127.9642,127.3182,127.7655,25987.0
2024-01-08 11:00:00,128.61,128.65,128.17,128.43,40913.0,127.8151,127.8549,127.3779,127.6363,40913.0
2024-01-08 11:30:00,128.35,128.85,128.31,128.76,12560.0,127.5568,128.0537,127.517,127.9642,12560.0
2024-01-08 12:00:00,128.8,128.85,128.43,128.44,8645.0,128.004,128.0537,127.6363,127.6462,8645.0
2024-01-08 12:30:00,128.44,128.87,128.43,128.87,10131.0,127.6462,128.0735,127.6363,128.0735,10131.0
2024-01-08 13:00:00,128.87,129.13,128.86,128.91,11844.0,128.0735,128.3319,128.0636,128.1133,11844.0
2024-01-08 13:30:00,128.91,129.27,128.87,129.1,20070.0,128.1133,128.4711,128.0735,128.3021,20070.0
2024-01-08 14:00:00,129.12,129.27,128.97,129.2,69149.0,128.322,128.4711,128.1729,128.4015,69149.0
2024-01-08 14:30:00,129.28,129.4,129.07,129.32,12562.0,128.481,128.6003,128.2723,128.5208,12562.0
2024-01-08 15:00:00,129.31,129.46,129.17,129.31,13864.0,128.5108,128.6599,128.3717,128.5108,13864.0
2024-01-08 15:30:00,129.31,129.9,129.26,129.86,73495.0,128.5108,129.0972,128.4611,129.0574,73495.0
2024-01-09 09:30:00,127.88,128.95,127.88,128.43,20090.0,127.0897,128.153,127.0897,127.6363,20090.0
2024-01-09 10:00:00,128.43,128.47,127.7,128.36,21112.0,127.6363,127.676,126.9108,127.5667,21112.0
2024-01-09 10:30:00,128.35,128.41,127.95,128.01,13883.0,127.5568,127.6164,127.1592,127.2189,13883.0
2024-01-09 11:00:00,128.01,128.21,127.82,127.86,17819.0,127.2189,127.4176,127.03,127.0698,17819.0
2024-01-09 11:30:00,127.91,128.14,127.7,127.82,9406.0,127.1195,127.3481,126.9108,127.03,9406.0
2024-01-09 12:00:00,127.79,128.1,127.7,128.1,34230.0,127.0002,127.3083,126.9108,127.3083,34230.0
2024-01-09 12:30:00,128.11,128.38,127.98,128.28,13644.0,127.3182,127.5866,127.189,127.4872,13644.0
2024-01-09 13:00:00,128.31,128.62,128.3,128.45,28844.0,127.517,127.8251,127.5071,127.6561,28844.0
2024-01-09 13:30:00,128.31,128.57,128.19,128.54,12778.0,127.517,127.7754,127.3977,127.7456,12778.0
2024-01-09 14:00:00,128.54,128.57,128.27,128.35,22092.0,127.7456,127.7754,127.4773,127.5568,22092.0
2024-01-09 14:30:00,128.34,128.66,128.28,128.66,26218.0,127.5468,127.8648,127.4872,127.8648,26218.0
2024-01-09 15:00:00,128.66,128.77,128.35,128.48,43220.0,127.8648,127.9742,127.5568,127.686,43220.0
2024-01-09 15:30:00,128.5,128.64,128.23,128.61,121217.0,127.7058,127.845,127.4375,127.8151,121217.0
2024-01-10 09:30:00,128.68,129.51,128.68,129.34,17976.0,127.8847,128.7096,127.8847,128.5406,17976.0
2024-01-10 10:00:00,129.24,129.97,128.92,129.79,27121.0,128.4413,129.1667,128.1232,128.9879,27121.0
2024-01-10 10:30:00,129.9,130.15,129.61,130.09,13662.0,129.0972,129.3456,128.809,129.286,13662.0
2024-01-10 11:00:00,130.11,130.55,130.11,130.47,13789.0,129.3059,129.7432,129.3059,129.6637,13789.0
2024-01-10 11:30:00,130.39,130.47,129.66,129.67,15323.0,129.5841,129.6637,128.8587,128.8686,15323.0
2024-01-10 12:00:00,129.56,129.89,129.51,129.78,14640.0,128.7593,129.0872,128.7096,128.9779,14640.0
2024-01-10 12:30:00,129.79,129.82,129.47,129.5,12507.0,128.9879,129.0177,128.6698,128.6996,12507.0
2024-01-10 13:00:00,129.5,129.5,128.66,128.83,19117.0,128.6996,128.6996,127.8648,128.0338,19117.0
2024-01-10 13:30:00,128.78,129.2,128.78,129.14,11022.0,127.9841,128.4015,127.9841,128.3419,11022.0
2024-01-10 14:00:00,129.14,129.36,129.01,129.25,21127.0,128.3419,128.5605,128.2127,128.4512,21127.0
2024-01-10 14:30:00,129.28,129.64,129.17,129.64,15428.0,128.481,128.8388,128.3717,128.8388,15428.0
2024-01-10 15:00:00,129.64,129.85,129.21,129.33,28241.0,128.8388,129.0475,128.4114,128.5307,28241.0
2024-01-10 15:30:00,129.39,129.51,129.01,129.2,85984.0,128.5903,128.7096,128.2127,128.4015,85984.0
2024-01-11 09:30:00,129.2,130.3,129.05,129.8,28550.0,128.4015,129.4947,128.2524,128.9978,28550.0
2024-01-11 10:00:00,129.87,129.92,129.03,129.58,15542.0,129.0674,129.1171,128.2326,128.7792,15542.0
2024-01-11 10:30:00,129.72,130.19,129.65,129.78,9648.0,128.9183,129.3854,128.8487,128.9779,9648.0
2024-01-11 11:00:00,129.79,129.85,128.82,129.08,11366.0,128.9879,129.0475,128.0239,128.2822,11366.0
2024-01-11 11:30:00,129.06,129.32,128.5,128.61,6710.0,128.2624,128.5208,127.7058,127.8151,6710.0
2024-01-11 12:00:00,128.51,128.77,128.51,128.64,8996.0,127.7158,127.9742,127.7158,127.845,8996.0
2024-01-11 12:30:00,128.64,129.02,128.49,128.96,8079.0,127.845,128.2226,127.6959,128.163,8079.0
2024-01-11 13:00:00,128.99,129.18,128.99,129.02,5398.0,128.1928,128.3816,128.1928,128.2226,5398.0
2024-01-11 13:30:00,128.97,128.97,128.63,128.92,6196.0,128.1729,128.1729,127.835,128.1232,6196.0
2024-01-11 14:00:00,128.99,129.26,128.84,129.21,8608.0,128.1928,128.4611,128.0437,128.4114,8608.0
2024-01-11 14:30:00,129.23,129.23,128.94,129.15,5305.0,128.4313,128.4313,128.1431,128.3518,5305.0
2024-01-11 15:00:00,129.14,129.4,128.78,129.27,18266.0,128.3419,128.6003,127.9841,128.4711,18266.0
2024-01-11 15:30:00,129.22,129.26,128.83,128.85,61841.0,128.4214,128.4611,128.0338,128.0537,61841.0
2024-01-12 09:30:00,129.55,129.55,128.46,128.67,13752.0,128.7493,128.7493,127.6661,127.8748,13752.0
2024-01-12 10:00:00,128.61,128.82,127.91,127.91,11636.0,127.8151,128.0239,127.1195,127.1195,11636.0
2024-01-12 10:30:00,128.1,128.21,127.09,127.23,15237.0,127.3083,127.4176,126.3045,126.4437,15237.0
2024-01-12 11:00:00,127.16,127.65,127.01,127.46,26118.0,126.3741,126.8611,126.225,126.6723,26118.0
2024-01-12 11:30:00,127.54,127.55,126.98,126.98,21817.0,126.7518,126.7617,126.1952,126.1952,21817.0
2024-01-12 12:00:00,126.95,127.32,126.9,127.31,12371.0,126.1654,126.5331,126.1157,126.5232,12371.0
2024-01-12 12:30:00,127.31,127.42,126.94,127.42,25791.0,126.5232,126.6325,126.1555,126.6325,25791.0
2024-01-12 13:00:00,127.45,127.45,127.27,127.36,12582.0,126.6623,126.6623,126.4834,126.5729,12582.0
2024-01-12 13:30:00,127.43,127.62,127.25,127.4,9049.0,126.6424,126.8313,126.4636,126.6126,9049.0
2024-01-12 14:00:00,127.41,127.63,127.4,127.6,13441.0,126.6226,126.8412,126.6126,126.8114,13441.0
2024-01-12 14:30:00,127.58,127.64,127.35,127.43,13613.0,126.7915,126.8511,126.5629,126.6424,13613.0
2024-01-12 15:00:00,127.42,127.6,127.31,127.6,19993.0,126.6325,126.8114,126.5232,126.8114,19993.0
2024-01-12 15:30:00,127.61,127.99,127.54,127.85,95067.0,126.8213,127.199,126.7518,127.0598,95067.0
2024-01-16 09:30:00,125.55,126.36,124.4,125.5,65042.0,124.7741,125.5791,123.6312,124.7244,65042.0
2024-01-16 10:00:00,125.43,125.82,125.18,125.75,49236.0,124.6548,125.0424,124.4063,124.9728,49236.0
2024-01-16 10:30:00,125.68,126.51,125.68,126.07,33302.0,124.9033,125.7281,124.9033,125.2908,33302.0
2024-01-16 11:00:00,126.07,126.17,125.61,126.0,17159.0,125.2908,125.3902,124.8337,125.2213,17159.0
2024-01-16 11:30:00,126.03,126.08,125.6,125.92,27287.0,125.2511,125.3008,124.8238,125.1418,27287.0
2024-01-16 12:00:00,125.87,126.19,125.36,126.05,27653.0,125.0921,125.4101,124.5852,125.271,27653.0
2024-01-16 12:30:00,126.1,126.47,125.99,126.31,10952.0,125.3207,125.6884,125.2113,125.5294,10952.0
2024-01-16 13:00:00,126.32,126.63,126.16,126.58,29138.0,125.5393,125.8474,125.3803,125.7977,29138.0
2024-01-16 13:30:00,126.66,126.83,126.36,126.58,12375.0,125.8772,126.0462,125.5791,125.7977,12375.0
2024-01-16 14:00:00,126.59,126.69,126.17,126.29,15616.0,125.8076,125.907,125.3902,125.5095,15616.0
2024-01-16 14:30:00,126.25,126.57,126.18,126.5,15771.0,125.4697,125.7878,125.4002,125.7182,15771.0
2024-01-16 15:00:00,126.54,126.97,126.49,126.77,27978.0,125.7579,126.1853,125.7083,125.9865,27978.0
2024-01-16 15:30:00,126.8,127.02,126.63,126.94,96530.0,126.0163,126.235,125.8474,126.1555,96530.0
2024-01-17 09:30:00,125.22,126.38,125.22,125.82,9941.0,124.4461,125.5989,124.4461,125.0424,9941.0
2024-01-17 10:00:00,125.89,127.89,125.89,127.8,39336.0,125.112,127.0996,125.112,127.0102,39336.0
2024-01-17 10:30:00,127.9,128.17,127.13,127.27,22971.0,127.1095,127.3779,126.3443,126.4834,22971.0
2024-01-17 11:00:00,127.33,127.69,127.28,127.69,20845.0,126.5431,126.9008,126.4934,126.9008,20845.0
2024-01-17 11:30:00,127.66,127.75,127.01,127.12,10386.0,126.871,126.9605,126.225,126.3344,10386.0
2024-01-17 12:00:00,127.03,127.1,126.57,126.7,10345.0,126.2449,126.3145,125.7878,125.917,10345.0
2024-01-17 12:30:00,126.59,127.07,126.59,126.98,8771.0,125.8076,126.2847,125.8076,126.1952,8771.0
2024-01-17 13:00:00,126.97,127.05,126.61,126.67,8612.0,126.1853,126.2648,125.8275,125.8871,8612.0
2024-01-17 13:30:00,126.6,126.86,126.37,126.78,11862.0,125.8176,126.076,125.589,125.9965,11862.0
2024-01-17 14:00:00,126.77,127.18,126.76,127.11,19778.0,125.9865,126.394,125.9766,126.3244,19778.0
2024-01-17 14:30:00,127.13,127.38,127.12,127.19,23299.0,126.3443,126.5928,126.3344,126.4039,23299.0
2024-01-17 15:00:00,127.18,127.53,126.77,127.33,42581.0,126.394,126.7418,125.9865,126.5431,42581.0
2024-01-17 15:30:00,127.3,127.85,127.27,127.73,124537.0,126.5132,127.0598,126.4834,126.9406,124537.0
2024-01-18 09:30:00,128.48,129.47,128.39,129.22,24884.0,127.686,128.6698,127.5965,128.4214,24884.0
2024-01-18 10:00:00,129.22,129.51,128.67,128.88,14867.0,128.4214,128.7096,127.8748,128.0835,14867.0
2024-01-18 10:30:00,128.79,129.14,128.16,128.38,10252.0,127.994,128.3419,127.3679,127.5866,10252.0
2024-01-18 11:00:00,128.36,128.58,128.29,128.49,14967.0,127.5667,127.7853,127.4971,127.6959,14967.0
2024-01-18 11:30:00,128.5,128.65,128.32,128.4,13052.0,127.7058,127.8549,127.5269,127.6064,13052.0
2024-01-18 12:00:00,128.32,128.34,127.71,127.78,14231.0,127.5269,127.5468,126.9207,126.9903,14231.0
2024-01-18 12:30:00,127.73,127.77,127.43,127.51,9958.0,126.9406,126.9803,126.6424,126.7219,9958.0
2024-01-18 13:00:00,127.43,128.25,127.39,128.22,16175.0,126.6424,127.4574,126.6027,127.4276,16175.0
2024-01-18 13:30:00,128.19,128.69,128.19,128.69,11625.0,127.3977,127.8947,127.3977,127.8947,11625.0
2024-01-18 14:00:00,128.72,129.33,128.69,129.26,20427.0,127.9245,128.5307,127.8947,128.4611,20427.0
2024-01-18 14:30:00,129.28,129.28,128.97,129.15,23263.0,128.481,128.481,128.1729,128.3518,23263.0
2024-01-18 15:00:00,129.12,129.44,129.02,129.44,20479.0,128.322,128.64,128.2226,128.64,20479.0
2024-01-18 15:30:00,129.47,129.67,129.26,129.56,90261.0,128.6698,128.8686,128.4611,128.7593,90261.0
2024-01-19 09:30:00,129.85,129.95,128.8,129.85,17442.0,129.0475,129.1469,128.004,129.0475,17442.0
2024-01-19 10:00:00,129.9,130.39,129.64,130.19,15831.0,129.0972,129.5841,128.8388,129.3854,15831.0
2024-01-19 10:30:00,130.19,130.19,129.69,129.94,26168.0,129.3854,129.3854,128.8885,129.1369,26168.0
2024-01-19 11:00:00,129.87,130.02,129.45,129.46,21308.0,129.0674,129.2164,128.65,128.6599,21308.0
2024-01-19 11:30:00,129.43,129.63,129.27,129.63,10673.0,128.6301,128.8288,128.4711,128.8288,10673.0
2024-01-19 12:00:00,129.59,129.85,129.33,129.85,8696.0,128.7891,129.0475,128.5307,129.0475,8696.0
2024-01-19 12:30:00,129.92,130.06,129.7,130.02,27482.0,129.1171,129.2562,128.8984,129.2164,27482.0
2024-01-19 13:00:00,130.03,130.47,129.9,130.3,20880.0,129.2264,129.6637,129.0972,129.4947,20880.0
2024-01-19 13:30:00,130.25,130.51,130.16,130.5,15197.0,129.445,129.7034,129.3556,129.6935,15197.0
2024-01-19 14:00:00,130.51,130.76,130.29,130.64,18038.0,129.7034,129.9519,129.4848,129.8326,18038.0
2024-01-19 14:30:00,130.66,130.88,130.5,130.88,19328.0,129.8525,130.0711,129.6935,130.0711,19328.0
2024-01-19 15:00:00,130.87,131.09,130.37,130.53,22914.0,130.0612,130.2798,129.5643,129.7233,22914.0
2024-01-19 15:30:00,130.51,130.62,130.24,130.58,94805.0,129.7034,129.8127,129.4351,129.773,94805.0
2024-01-22 09:30:00,131.24,132.62,131.24,132.01,22318.0,130.4289,131.8004,130.4289,131.1941,22318.0
2024-01-22 10:00:00,132.03,132.61,131.87,132.05,30151.0,131.214,131.7904,131.055,131.2339,30151.0
2024-01-22 10:30:00,132.0,132.02,131.64,131.9,10640.0,131.1842,131.2041,130.8264,131.0848,10640.0
2024-01-22 11:00:00,131.89,132.53,131.81,132.31,35760.0,131.0749,131.7109,130.9954,131.4923,35760.0
2024-01-22 11:30:00,132.32,132.32,132.01,132.18,21742.0,131.5022,131.5022,131.1941,131.3631,21742.0
2024-01-22 12:00:00,132.15,132.16,131.94,131.99,5784.0,131.3333,131.3432,131.1246,131.1743,5784.0
2024-01-22 12:30:00,132.05,132.05,131.7,131.78,18500.0,131.2339,131.2339,130.8861,130.9656,18500.0
2024-01-22 13:00:00,131.78,131.91,131.34,131.37,33586.0,130.9656,131.0948,130.5283,130.5581,33586.0
2024-01-22 13:30:00,131.37,131.49,131.11,131.44,13615.0,130.5581,130.6774,130.2997,130.6277,13615.0
2024-01-22 14:00:00,131.47,131.57,131.14,131.28,13001.0,130.6575,130.7569,130.3295,130.4686,13001.0
2024-01-22 14:30:00,131.28,131.36,131.15,131.35,17514.0,130.4686,130.5482,130.3395,130.5382,17514.0
2024-01-22 15:00:00,131.32,132.02,131.21,131.94,30561.0,130.5084,131.2041,130.3991,131.1246,30561.0
2024-01-22 15:30:00,131.97,132.06,131.1,131.12,131351.0,131.1544,131.2438,130.2898,130.3096,131351.0
2024-01-23 09:30:00,132.08,132.85,131.38,132.08,18645.0,131.2637,132.0289,130.568,131.2637,18645.0
2024-01-23 10:00:00,131.97,132.35,131.44,131.6,20841.0,131.1544,131.532,130.6277,130.7867,20841.0
2024-01-23 10:30:00,131.56,131.81,131.24,131.45,9403.0,130.7469,130.9954,130.4289,130.6376,9403.0
2024-01-23 11:00:00,131.44,131.98,131.31,131.43,9024.0,130.6277,131.1643,130.4985,130.6177,9024.0
2024-01-23 11:30:00,131.48,131.48,131.02,131.34,11572.0,130.6674,130.6674,130.2103,130.5283,11572.0
2024-01-23 12:00:00,131.41,131.42,131.07,131.36,11271.0,130.5978,130.6078,130.2599,130.5482,11271.0
2024-01-23 12:30:00,131.44,131.58,131.24,131.58,17841.0,130.6277,130.7668,130.4289,130.7668,17841.0
2024-01-23 13:00:00,131.59,131.68,131.51,131.66,13733.0,130.7767,130.8662,130.6972,130.8463,13733.0
2024-01-23 13:30:00,131.66,131.66,131.29,131.45,11731.0,130.8463,130.8463,130.4786,130.6376,11731.0
2024-01-23 14:00:00,131.45,131.59,131.41,131.59,13245.0,130.6376,130.7767,130.5978,130.7767,13245.0
2024-01-23 14:30:00,131.58,131.87,131.52,131.77,13066.0,130.7668,131.055,130.7072,130.9556,13066.0
2024-01-23 15:00:00,131.79,131.94,131.71,131.8,15091.0,130.9755,131.1246,130.896,130.9854,15091.0
2024-01-23 15:30:00,131.77,131.8,131.14,131.17,137725.0,130.9556,130.9854,130.3295,130.3593,137725.0
2024-01-24 09:30:00,132.41,132.41,131.36,131.71,8155.0,131.5917,131.5917,130.5482,130.896,8155.0
2024-01-24 10:00:00,131.6,131.78,131.18,131.78,13550.0,130.7867,130.9656,130.3693,130.9656,13550.0
2024-01-24 10:30:00,131.74,131.89,131.29,131.47,9109.0,130.9258,131.0749,130.4786,130.6575,9109.0
2024-01-24 11:00:00,131.52,131.64,131.3,131.57,12462.0,130.7072,130.8264,130.4885,130.7569,12462.0
2024-01-24 11:30:00,131.5,131.69,131.34,131.62,9212.0,130.6873,130.8761,130.5283,130.8065,9212.0
2024-01-24 12:00:00,131.61,131.99,131.52,131.78,11086.0,130.7966,131.1743,130.7072,130.9656,11086.0
2024-01-24 12:30:00,131.84,131.87,131.63,131.74,10225.0,131.0252,131.055,130.8165,130.9258,10225.0
2024-01-24 13:00:00,131.72,131.78,131.11,131.3,10807.0,130.9059,130.9656,130.2997,130.4885,10807.0
2024-01-24 13:30:00,131.31,131.31,130.78,131.07,19255.0,130.4985,130.4985,129.9717,130.2599,19255.0
2024-01-24 14:00:00,131.09,131.09,130.64,130.65,10904.0,130.2798,130.2798,129.8326,129.8425,10904.0
2024-01-24 14:30:00,130.69,130.85,130.6,130.76,24954.0,129.8823,130.0413,129.7929,129.9519,24954.0
2024-01-24 15:00:00,130.74,131.02,130.46,130.6,23002.0,129.932,130.2103,129.6537,129.7929,23002.0
2024-01-24 15:30:00,130.62,130.89,130.52,130.76,83135.0,129.8127,130.0811,129.7133,129.9519,83135.0
2024-01-25 09:30:00,132.91,133.43,132.13,132.4,19648.0,132.0886,132.6054,131.3134,131.5817,19648.0
2024-01-25 10:00:00,132.44,133.0,132.17,132.9,37082.0,131.6215,132.178,131.3531,132.0786,37082.0
2024-01-25 10:30:00,132.93,133.01,131.43,131.61,15113.0,132.1085,132.188,130.6177,130.7966,15113.0
2024-01-25 11:00:00,131.55,131.86,131.26,131.84,10143.0,130.737,131.0451,130.4488,131.0252,10143.0
2024-01-25 11:30:00,131.88,132.01,131.56,131.6,9930.0,131.0649,131.1941,130.7469,130.7867,9930.0
2024-01-25 12:00:00,131.67,132.17,131.57,132.05,11384.0,130.8562,131.3531,130.7569,131.2339,11384.0
2024-01-25 12:30:00,132.08,132.08,131.68,131.89,13124.0,131.2637,131.2637,130.8662,131.0749,13124.0
2024-01-25 13:00:00,131.9,132.09,131.45,131.45,35302.0,131.0848,131.2736,130.6376,130.6376,35302.0
2024-01-25 13:30:00,131.42,131.61,131.13,131.28,26836.0,130.6078,130.7966,130.3196,130.4686,26836.0
2024-01-25 14:00:00,131.16,131.28,130.96,131.18,63552.0,130.3494,130.4686,130.1506,130.3693,63552.0
2024-01-25 14:30:00,131.2,131.71,131.2,131.45,23332.0,130.3891,130.896,130.3891,130.6376,23332.0
2024-01-25 15:00:00,131.48,131.49,131.25,131.27,22197.0,130.6674,130.6774,130.4388,130.4587,22197.0
2024-01-25 15:30:00,131.25,131.42,130.96,131.12,142729.0,130.4388,130.6078,130.1506,130.3096,142729.0
2024-01-26 09:30:00,130.91,131.33,130.66,131.06,19676.0,130.1009,130.5183,129.8525,130.25,19676.0
2024-01-26 10:00:00,131.0,131.12,130.52,130.72,29186.0,130.1904,130.3096,129.7133,129.9121,29186.0
2024-01-26 10:30:00,130.74,130.83,130.6,130.75,40403.0,129.932,130.0214,129.7929,129.9419,40403.0
2024-01-26 11:00:00,130.76,131.27,130.75,131.11,37863.0,129.9519,130.4587,129.9419,130.2997,37863.0
2024-01-26 11:30:00,131.15,131.15,130.77,130.86,23585.0,130.3395,130.3395,129.9618,130.0512,23585.0
2024-01-26 12:00:00,130.86,131.07,130.79,130.9,24833.0,130.0512,130.2599,129.9817,130.091,24833.0
2024-01-26 12:30:00,130.91,130.91,130.5,130.58,18079.0,130.1009,130.1009,129.6935,129.773,18079.0
2024-01-26 13:00:00,130.55,130.55,130.33,130.39,20092.0,129.7432,129.7432,129.5245,129.5841,20092.0
2024-01-26 13:30:00,130.42,130.42,130.03,130.03,16903.0,129.614,129.614,129.2264,129.2264,16903.0
2024-01-26 14:00:00,130.05,130.77,130.05,130.77,27780.0,129.2463,129.9618,129.2463,129.9618,27780.0
2024-01-26 14:30:00,130.79,130.92,130.5,130.62,28583.0,129.9817,130.1109,129.6935,129.8127,28583.0
2024-01-26 15:00:00,130.63,130.71,130.3,130.32,31304.0,129.8227,129.9022,129.4947,129.5146,31304.0
2024-01-26 15:30:00,130.32,130.46,129.91,130.44,135439.0,129.5146,129.6537,129.1071,129.6338,135439.0
2024-01-29 09:30:00,130.29,131.28,130.25,130.56,19580.0,129.4848,130.4686,129.445,129.7531,19580.0
2024-01-29 10:00:00,130.56,130.56,129.61,129.67,8215.0,129.7531,129.7531,128.809,128.8686,8215.0
2024-01-29 10:30:00,129.67,130.0,129.58,129.62,11691.0,128.8686,129.1966,128.7792,128.8189,11691.0
2024-01-29 11:00:00,129.65,129.74,129.61,129.66,16147.0,128.8487,128.9382,128.809,128.8587,16147.0
2024-01-29 11:30:00,129.68,129.74,129.51,129.7,21977.0,128.8785,128.9382,128.7096,128.8984,21977.0
2024-01-29 12:00:00,129.7,130.08,129.65,130.07,21057.0,128.8984,129.2761,128.8487,129.2661,21057.0
2024-01-29 12:30:00,130.07,130.1,129.82,130.04,22329.0,129.2661,129.2959,129.0177,129.2363,22329.0
2024-01-29 13:00:00,130.03,130.04,129.91,129.97,21191.0,129.2264,129.2363,129.1071,129.1667,21191.0
2024-01-29 13:30:00,129.97,130.35,129.96,130.29,17244.0,129.1667,129.5444,129.1568,129.4848,17244.0
2024-01-29 14:00:00,130.28,130.46,130.22,130.42,12981.0,129.4748,129.6537,129.4152,129.614,12981.0
2024-01-29 14:30:00,130.47,130.77,130.46,130.48,35406.0,129.6637,129.9618,129.6537,129.6736,35406.0
2024-01-29 15:00:00,130.48,131.09,130.46,130.94,48143.0,129.6736,130.2798,129.6537,130.1307,48143.0
2024-01-29 15:30:00,130.94,131.32,130.53,131.13,154549.0,130.1307,130.5084,129.7233,130.3196,154549.0
2024-01-30 09:30:00,130.97,132.48,130.83,132.46,14245.0,130.1606,131.6612,130.0214,131.6414,14245.0
2024-01-30 10:00:00,132.34,132.41,131.33,131.41,25229.0,131.5221,131.5917,130.5183,130.5978,25229.0
2024-01-30 10:30:00,131.42,132.23,131.28,132.2,10236.0,130.6078,131.4128,130.4686,131.383,10236.0
2024-01-30 11:00:00,132.16,132.17,131.64,131.69,24286.0,131.3432,131.3531,130.8264,130.8761,24286.0
2024-01-30 11:30:00,131.74,132.34,131.63,132.31,24544.0,130.9258,131.5221,130.8165,131.4923,24544.0
2024-01-30 12:00:00,132.26,132.43,132.02,132.18,12769.0,131.4426,131.6115,131.2041,131.3631,12769.0
2024-01-30 12:30:00,132.17,132.18,131.63,131.79,13406.0,131.3531,131.3631,130.8165,130.9755,13406.0
2024-01-30 13:00:00,131.79,132.14,131.78,132.14,8772.0,130.9755,131.3233,130.9656,131.3233,8772.0
2024-01-30 13:30:00,132.15,132.15,131.82,131.84,9110.0,131.3333,131.3333,131.0053,131.0252,9110.0
2024-01-30 14:00:00,131.93,132.0,131.8,131.92,8790.0,131.1146,131.1842,130.9854,131.1047,8790.0
2024-01-30 14:30:00,131.94,132.0,131.76,131.88,17496.0,131.1246,131.1842,130.9457,131.0649,17496.0
2024-01-30 15:00:00,131.86,131.94,131.48,131.52,32053.0,131.0451,131.1246,130.6674,130.7072,32053.0
2024-01-30 15:30:00,131.53,131.54,130.67,130.7,100304.0,130.7171,130.727,129.8624,129.8922,100304.0
2024-01-31 09:30:00,130.12,130.28,129.62,129.99,11592.0,129.3158,129.4748,128.8189,129.1866,11592.0
2024-01-31 10:00:00,129.97,130.58,129.88,130.49,49268.0,129.1667,129.773,129.0773,129.6835,49268.0
2024-01-31 10:30:00,130.72,130.75,129.82,129.95,11506.0,129.9121,129.9419,129.0177,129.1469,11506.0
2024-01-31 11:00:00,130.04,130.26,129.9,130.08,15108.0,129.2363,129.455,129.0972,129.2761,15108.0
2024-01-31 11:30:00,130.04,130.08,129.49,129.89,17767.0,129.2363,129.2761,128.6897,129.0872,17767.0
2024-01-31 12:00:00,129.88,130.23,129.83,130.22,21471.0,129.0773,129.4251,129.0276,129.4152,21471.0
2024-01-31 12:30:00,130.25,131.09,130.09,130.85,50597.0,129.445,130.2798,129.286,130.0413,50597.0
2024-01-31 13:00:00,130.95,130.95,130.33,130.46,16158.0,130.1407,130.1407,129.5245,129.6537,16158.0
2024-01-31 13:30:00,130.45,130.48,130.18,130.41,11966.0,129.6438,129.6736,129.3754,129.604,11966.0
2024-01-31 14:00:00,130.44,130.6,129.78,130.02,58149.0,129.6338,129.7929,128.9779,129.2164,58149.0
2024-01-31 14:30:00,130.0,130.95,129.85,129.96,21776.0,129.1966,130.1407,129.0475,129.1568,21776.0
2024-01-31 15:00:00,129.85,129.97,128.68,129.1,23071.0,129.0475,129.1667,127.8847,128.3021,23071.0
2024-01-31 15:30:00,129.08,129.1,128.35,128.37,117006.0,128.2822,128.3021,127.5568,127.5766,117006.0
2024-02-01 09:30:00,128.71,129.36,127.97,127.99,20464.0,127.9145,128.5605,127.1791,127.199,20464.0
2024-02-01 10:00:00,127.93,128.55,127.6,127.93,26579.0,127.1394,127.7555,126.8114,127.1394,26579.0
2024-02-01 10:30:00,127.93,127.95,126.96,126.96,17684.0,127.1394,127.1592,126.1753,126.1753,17684.0
2024-02-01 11:00:00,126.95,127.28,126.77,126.91,23655.0,126.1654,126.4934,125.9865,126.1257,23655.0
2024-02-01 11:30:00,126.95,127.49,126.91,127.32,27279.0,126.1654,126.7021,126.1257,126.5331,27279.0
2024-02-01 12:00:00,127.35,127.82,127.35,127.72,36306.0,126.5629,127.03,126.5629,126.9307,36306.0
2024-02-01 12:30:00,127.71,128.4,127.67,128.36,54434.0,126.9207,127.6064,126.881,127.5667,54434.0
2024-02-01 13:00:00,128.5,128.61,128.08,128.47,15486.0,127.7058,127.8151,127.2884,127.676,15486.0
2024-02-01 13:30:00,128.56,128.62,128.2,128.49,18170.0,127.7655,127.8251,127.4077,127.6959,18170.0
2024-02-01 14:00:00,128.54,128.93,128.45,128.86,13073.0,127.7456,128.1332,127.6561,128.0636,13073.0
2024-02-01 14:30:00,128.84,129.62,128.74,129.57,26201.0,128.0437,128.8189,127.9443,128.7692,26201.0
2024-02-01 15:00:00,129.63,129.74,129.38,129.38,29533.0,128.8288,128.9382,128.5804,128.5804,29533.0
2024-02-01 15:30:00,129.35,130.29,129.23,130.2,111871.0,128.5506,129.4848,128.4313,129.3953,111871.0
2024-02-02 09:30:00,129.93,129.93,128.36,128.61,15550.0,129.127,129.127,127.5667,127.8151,15550.0
2024-02-02 10:00:00,128.6,129.26,128.15,129.26,44168.0,127.8052,128.4611,127.358,128.4611,44168.0
2024-02-02 10:30:00,129.26,130.23,129.11,130.12,49549.0,128.4611,129.4251,128.3121,129.3158,49549.0
2024-02-02 11:00:00,130.06,130.08,129.72,130.03,13421.0,129.2562,129.2761,128.9183,129.2264,13421.0
2024-02-02 11:30:00,130.25,130.25,129.94,130.05,10804.0,129.445,129.445,129.1369,129.2463,10804.0
2024-02-02 12:00:00,130.16,130.29,129.93,130.29,24976.0,129.3556,129.4848,129.127,129.4848,24976.0
2024-02-02 12:30:00,130.3,130.44,129.67,130.09,12591.0,129.4947,129.6338,128.8686,129.286,12591.0
2024-02-02 13:00:00,130.16,130.57,130.11,130.32,13933.0,129.3556,129.763,129.3059,129.5146,13933.0
2024-02-02 13:30:00,130.4,130.95,130.39,130.95,15588.0,129.5941,130.1407,129.5841,130.1407,15588.0
2024-02-02 14:00:00,131.0,131.73,131.0,131.42,21101.0,130.1904,130.9159,130.1904,130.6078,21101.0
2024-02-02 14:30:00,131.43,131.7,131.33,131.59,22883.0,130.6177,130.8861,130.5183,130.7767,22883.0
2024-02-02 15:00:00,131.58,131.6,131.33,131.59,20074.0,130.7668,130.7867,130.5183,130.7767,20074.0
2024-02-02 15:30:00,131.55,131.55,130.81,130.87,61125.0,130.737,130.737,130.0016,130.0612,61125.0
2024-02-05 09:30:00,129.7,130.14,129.22,129.38,15359.0,128.8984,129.3357,128.4214,128.5804,15359.0
2024-02-05 10:00:00,128.74,129.09,128.0,128.36,10065.0,127.9443,128.2922,127.2089,127.5667,10065.0
2024-02-05 10:30:00,128.37,128.76,128.27,128.69,20860.0,127.5766,127.9642,127.4773,127.8947,20860.0
2024-02-05 11:00:00,128.75,129.23,128.62,128.8,17189.0,127.9543,128.4313,127.8251,128.004,17189.0
2024-02-05 11:30:00,128.86,128.88,128.39,128.44,10917.0,128.0636,128.0835,127.5965,127.6462,10917.0
2024-02-05 12:00:00,128.42,128.58,128.27,128.52,16619.0,127.6263,127.7853,127.4773,127.7257,16619.0
2024-02-05 12:30:00,128.54,128.75,128.2,128.37,12321.0,127.7456,127.9543,127.4077,127.5766,12321.0
2024-02-05 13:00:00,128.32,128.46,128.14,128.18,12194.0,127.5269,127.6661,127.3481,127.3878,12194.0
2024-02-05 13:30:00,128.18,128.48,128.0,128.37,13624.0,127.3878,127.686,127.2089,127.5766,13624.0
2024-02-05 14:00:00,128.35,128.81,128.2,128.81,12878.0,127.5568,128.0139,127.4077,128.0139,12878.0
2024-02-05 14:30:00,128.83,129.07,128.83,128.9,9283.0,128.0338,128.2723,128.0338,128.1034,9283.0
2024-02-05 15:00:00,128.91,129.11,128.54,129.1,14674.0,128.1133,128.3121,127.7456,128.3021,14674.0
2024-02-05 15:30:00,129.13,129.25,128.56,128.85,93920.0,128.3319,128.4512,127.7655,128.0537,93920.0
2024-02-06 09:30:00,128.97,128.97,127.78,128.58,15362.0,128.1729,128.1729,126.9903,127.7853,15362.0
2024-02-06 10:00:00,128.43,129.01,128.07,128.7,14467.0,127.6363,128.2127,127.2785,127.9046,14467.0
2024-02-06 10:30:00,128.76,129.11,128.67,128.76,14748.0,127.9642,128.3121,127.8748,127.9642,14748.0
2024-02-06 11:00:00,128.77,129.05,128.6,128.8,26990.0,127.9742,128.2524,127.8052,128.004,26990.0
2024-02-06 11:30:00,128.82,129.04,128.8,128.82,14594.0,128.0239,128.2425,128.004,128.0239,14594.0
2024-02-06 12:00:00,128.8,129.35,128.68,129.35,34578.0,128.004,128.5506,127.8847,128.5506,34578.0
2024-02-06 12:30:00,129.32,129.65,129.22,129.49,21420.0,128.5208,128.8487,128.4214,128.6897,21420.0
2024-02-06 13:00:00,129.47,129.59,129.22,129.38,11168.0,128.6698,128.7891,128.4214,128.5804,11168.0
2024-02-06 13:30:00,129.37,129.59,129.36,129.43,21799.0,128.5705,128.7891,128.5605,128.6301,21799.0
2024-02-06 14:00:00,129.44,129.45,128.95,129.18,60424.0,128.64,128.65,128.153,128.3816,60424.0
2024-02-06 14:30:00,129.15,129.44,129.09,129.33,59185.0,128.3518,128.64,128.2922,128.5307,59185.0
2024-02-06 15:00:00,129.33,129.54,129.01,129.22,49228.0,128.5307,128.7394,128.2127,128.4214,49228.0
2024-02-06 15:30:00,129.23,129.62,129.11,129.46,134159.0,128.4313,128.8189,128.3121,128.6599,134159.0
2024-02-07 09:30:00,129.43,129.63,128.24,128.53,28007.0,128.6301,128.8288,127.4474,127.7356,28007.0
2024-02-07 10:00:00,128.49,129.98,128.27,129.82,17377.0,127.6959,129.1767,127.4773,129.0177,17377.0
2024-02-07 10:30:00,129.86,130.47,129.69,130.23,38787.0,129.0574,129.6637,128.8885,129.4251,38787.0
2024-02-07 11:00:00,130.16,130.5,130.16,130.35,35034.0,129.3556,129.6935,129.3556,129.5444,35034.0
2024-02-07 11:30:00,130.37,130.74,130.22,130.69,9157.0,129.5643,129.932,129.4152,129.8823,9157.0
2024-02-07 12:00:00,130.64,130.65,130.06,130.21,43179.0,129.8326,129.8425,129.2562,129.4053,43179.0
2024-02-07 12:30:00,130.25,130.31,130.05,130.16,8740.0,129.445,129.5046,129.2463,129.3556,8740.0
2024-02-07 13:00:00,130.16,130.28,129.99,130.14,7429.0,129.3556,129.4748,129.1866,129.3357,7429.0
2024-02-07 13:30:00,130.17,130.24,129.91,129.99,8414.0,129.3655,129.4351,129.1071,129.1866,8414.0
2024-02-07 14:00:00,130.0,130.28,129.91,129.93,15507.0,129.1966,129.4748,129.1071,129.127,15507.0
2024-02-07 14:30:00,129.93,130.2,129.75,130.01,17484.0,129.127,129.3953,128.9481,129.2065,17484.0
2024-02-07 15:00:00,129.97,130.03,129.34,129.56,14838.0,129.1667,129.2264,128.5406,128.7593,14838.0
2024-02-07 15:30:00,129.58,129.59,129.21,129.49,69369.0,128.7792,128.7891,128.4114,128.6897,69369.0
2024-02-08 09:30:00,130.08,130.91,129.69,130.31,9624.0,129.2761,130.1009,128.8885,129.5046,9624.0
2024-02-08 10:00:00,130.37,130.57,129.75,129.76,14587.0,129.5643,129.763,128.9481,128.958,14587.0
2024-02-08 10:30:00,129.75,130.08,129.65,129.94,14466.0,128.9481,129.2761,128.8487,129.1369,14466.0
2024-02-08 11:00:00,129.97,129.99,129.6,129.66,7664.0,129.1667,129.1866,128.799,128.8587,7664.0
2024-02-08 11:30:00,129.6,130.05,129.57,130.04,5770.0,128.799,129.2463,128.7692,129.2363,5770.0
2024-02-08 12:00:00,130.09,130.43,130.05,130.4,6644.0,129.286,129.6239,129.2463,129.5941,6644.0
2024-02-08 12:30:00,130.38,130.95,130.31,130.89,8060.0,129.5742,130.1407,129.5046,130.0811,8060.0
2024-02-08 13:00:00,130.91,131.46,130.85,131.34,11713.0,130.1009,130.6475,130.0413,130.5283,11713.0
2024-02-08 13:30:00,131.31,131.59,131.25,131.41,7085.0,130.4985,130.7767,130.4388,130.5978,7085.0
2024-02-08 14:00:00,131.4,131.4,131.05,131.16,13545.0,130.5879,130.5879,130.2401,130.3494,13545.0
2024-02-08 14:30:00,131.16,131.21,130.78,130.86,13172.0,130.3494,130.3991,129.9717,130.0512,13172.0
2024-02-08 15:00:00,130.93,131.07,130.87,131.0,14480.0,130.1208,130.2599,130.0612,130.1904,14480.0
2024-02-08 15:30:00,131.05,131.27,130.76,131.04,62696.0,130.2401,130.4587,129.9519,130.2301,62696.0
2024-02-09 09:30:00,130.3,130.71,129.24,129.42,27800.0,129.4947,129.9022,128.4413,128.6201,27800.0
2024-02-09 10:00:00,129.42,129.96,129.2,129.92,53214.0,128.6201,129.1568,128.4015,129.1171,53214.0
2024-02-09 10:30:00,129.97,130.03,129.74,130.01,24190.0,129.1667,129.2264,128.9382,129.2065,24190.0
2024-02-09 11:00:00,130.0,130.0,129.32,129.52,21274.0,129.1966,129.1966,128.5208,128.7195,21274.0
2024-02-09 11:30:00,129.53,129.57,129.08,129.11,25299.0,128.7295,128.7692,128.2822,128.3121,25299.0
2024-02-09 12:00:00,129.11,129.19,128.91,129.12,28765.0,128.3121,128.3916,128.1133,128.322,28765.0
2024-02-09 12:30:00,129.12,129.76,128.95,129.68,51656.0,128.322,128.958,128.153,128.8785,51656.0
2024-02-09 13:00:00,129.73,129.87,129.39,129.86,17194.0,128.9282,129.0674,128.5903,129.0574,17194.0
2024-02-09 13:30:00,129.79,130.02,129.71,129.99,11685.0,128.9879,129.2164,128.9084,129.1866,11685.0
2024-02-09 14:00:00,130.05,130.39,130.04,130.39,11648.0,129.2463,129.5841,129.2363,129.5841,11648.0
2024-02-09 14:30:00,130.38,130.65,130.37,130.4,8213.0,129.5742,129.8425,129.5643,129.5941,8213.0
2024-02-09 15:00:00,130.39,130.48,130.21,130.32,10702.0,129.5841,129.6736,129.4053,129.5146,10702.0
2024-02-09 15:30:00,130.3,130.49,130.0,130.47,64778.0,129.4947,129.6835,129.1966,129.6637,64778.0
2024-02-12 09:30:00,131.03,131.74,130.77,131.71,12160.0,130.2202,130.9258,129.9618,130.896,12160.0
2024-02-12 10:00:00,131.75,132.0,131.53,131.53,22047.0,130.9357,131.1842,130.7171,130.7171,22047.0
2024-02-12 10:30:00,131.59,131.79,131.37,131.72,24991.0,130.7767,130.9755,130.5581,130.9059,24991.0
2024-02-12 11:00:00,131.73,132.32,131.66,132.22,11955.0,130.9159,131.5022,130.8463,131.4028,11955.0
2024-02-12 11:30:00,132.2,132.54,132.2,132.38,12264.0,131.383,131.7209,131.383,131.5618,12264.0
2024-02-12 12:00:00,132.42,132.53,132.35,132.4,10265.0,131.6016,131.7109,131.532,131.5817,10265.0
2024-02-12 12:30:00,132.45,132.45,132.18,132.28,6117.0,131.6314,131.6314,131.3631,131.4625,6117.0
2024-02-12 13:00:00,132.34,132.55,132.27,132.29,13084.0,131.5221,131.7308,131.4525,131.4724,13084.0
2024-02-12 13:30:00,132.26,132.47,132.05,132.4,18566.0,131.4426,131.6513,131.2339,131.5817,18566.0
2024-02-12 14:00:00,132.37,132.39,131.67,131.87,18403.0,131.5519,131.5718,130.8562,131.055,18403.0
2024-02-12 14:30:00,131.86,132.23,131.82,132.2,17774.0,131.0451,131.4128,131.0053,131.383,17774.0
2024-02-12 15:00:00,132.21,132.52,132.21,132.29,32212.0,131.3929,131.701,131.3929,131.4724,32212.0
2024-02-12 15:30:00,132.32,132.8,132.29,132.76,87639.0,131.5022,131.9793,131.4724,131.9395,87639.0
2024-02-13 09:30:00,128.97,128.97,126.85,127.43,53695.0,128.1729,128.1729,126.066,126.6424,53695.0
2024-02-13 10:00:00,127.38,127.44,126.82,127.14,57328.0,126.5928,126.6524,126.0362,126.3542,57328.0
2024-02-13 10:30:00,127.12,127.17,126.44,126.5,34491.0,126.3344,126.384,125.6586,125.7182,34491.0
2024-02-13 11:00:00,126.51,127.69,126.45,127.67,27519.0,125.7281,126.9008,125.6685,126.881,27519.0
2024-02-13 11:30:00,127.64,128.13,127.64,127.75,22002.0,126.8511,127.3381,126.8511,126.9605,22002.0
2024-02-13 12:00:00,127.74,127.78,126.69,126.75,17008.0,126.9505,126.9903,125.907,125.9666,17008.0
2024-02-13 12:30:00,126.71,127.14,126.4,126.77,12110.0,125.9269,126.3542,125.6188,125.9865,12110.0
2024-02-13 13:00:00,126.75,126.82,126.25,126.25,13499.0,125.9666,126.0362,125.4697,125.4697,13499.0
2024-02-13 13:30:00,126.23,126.6,126.18,126.26,25122.0,125.4499,125.8176,125.4002,125.4797,25122.0
2024-02-13 14:00:00,126.27,126.48,126.02,126.47,17490.0,125.4896,125.6983,125.2412,125.6884,17490.0
2024-02-13 14:30:00,126.44,126.51,125.59,125.65,35583.0,125.6586,125.7281,124.8138,124.8734,35583.0
2024-02-13 15:00:00,125.7,125.99,125.44,125.98,32653.0,124.9231,125.2113,124.6647,125.2014,32653.0
2024-02-13 15:30:00,126.02,126.7,125.83,126.54,134675.0,125.2412,125.917,125.0523,125.7579,134675.0
2024-02-14 09:30:00,127.06,127.35,125.78,127.0,35228.0,126.2747,126.5629,125.0026,126.2151,35228.0
2024-02-14 10:00:00,126.78,127.34,126.45,127.04,40585.0,125.9965,126.553,125.6685,126.2549,40585.0
2024-02-14 10:30:00,127.07,127.61,126.71,127.49,62830.0,126.2847,126.8213,125.9269,126.7021,62830.0
2024-02-14 11:00:00,127.4,128.08,127.23,127.94,21744.0,126.6126,127.2884,126.4437,127.1493,21744.0
2024-02-14 11:30:00,127.99,128.01,127.28,127.78,45688.0,127.199,127.2189,126.4934,126.9903,45688.0
2024-02-14 12:00:00,127.82,128.55,127.54,128.55,39373.0,127.03,127.7555,126.7518,127.7555,39373.0
2024-02-14 12:30:00,128.56,128.56,128.3,128.5,45145.0,127.7655,127.7655,127.5071,127.7058,45145.0
2024-02-14 13:00:00,128.54,128.92,128.41,128.79,44461.0,127.7456,128.1232,127.6164,127.994,44461.0
2024-02-14 13:30:00,128.89,129.32,128.84,129.24,22008.0,128.0934,128.5208,128.0437,128.4413,22008.0
2024-02-14 14:00:00,129.26,129.61,128.97,129.61,31306.0,128.4611,128.809,128.1729,128.809,31306.0
2024-02-14 14:30:00,129.63,129.73,129.24,129.72,40160.0,128.8288,128.9282,128.4413,128.9183,40160.0
2024-02-14 15:00:00,129.78,129.91,129.49,129.75,47584.0,128.9779,129.1071,128.6897,128.9481,47584.0
2024-02-14 15:30:00,129.78,129.79,128.83,129.07,158518.0,128.9779,128.9879,128.0338,128.2723,158518.0
2024-02-15 09:30:00,130.32,132.82,128.9,132.43,206910.0,129.5146,131.9991,128.1034,131.6115,206910.0
2024-02-15 10:00:00,132.53,134.53,132.44,133.68,169652.0,131.7109,133.6986,131.6215,132.8538,169652.0
2024-02-15 10:30:00,133.74,134.29,133.0,134.14,119744.0,132.9134,133.46,132.178,133.311,119744.0
2024-02-15 11:00:00,133.99,134.24,132.86,133.3,21692.0,133.1619,133.4104,132.0389,132.4762,21692.0
2024-02-15 11:30:00,133.22,133.76,133.05,133.17,19739.0,132.3967,132.9333,132.2277,132.347,19739.0
2024-02-15 12:00:00,133.23,133.87,132.98,133.8,18737.0,132.4066,133.0426,132.1581,132.9731,18737.0
2024-02-15 12:30:00,133.81,134.11,133.6,133.68,22904.0,132.983,133.2812,132.7743,132.8538,22904.0
2024-02-15 13:00:00,133.72,134.07,133.66,133.91,37756.0,132.8936,133.2414,132.8339,133.0824,37756.0
2024-02-15 13:30:00,134.01,134.39,133.94,134.37,46960.0,133.1818,133.5594,133.1122,133.5396,46960.0
2024-02-15 14:00:00,134.33,134.94,134.29,134.86,26587.0,133.4998,134.106,133.46,134.0265,26587.0
2024-02-15 14:30:00,134.84,134.85,134.06,134.63,26267.0,134.0066,134.0166,133.2315,133.7979,26267.0
2024-02-15 15:00:00,134.69,134.86,134.4,134.49,22628.0,133.8576,134.0265,133.5694,133.6588,22628.0
2024-02-15 15:30:00,134.49,134.73,134.16,134.33,147833.0,133.6588,133.8973,133.3308,133.4998,147833.0
2024-02-16 09:30:00,133.63,133.98,132.27,132.42,56997.0,132.8041,133.152,131.4525,131.6016,56997.0
2024-02-16 10:00:00,132.36,133.41,132.36,133.14,37406.0,131.542,132.5855,131.542,132.3172,37406.0
2024-02-16 10:30:00,133.03,133.21,132.93,133.07,21105.0,132.2078,132.3867,132.1085,132.2476,21105.0
2024-02-16 11:00:00,133.05,133.43,132.96,133.39,20170.0,132.2277,132.6054,132.1383,132.5656,20170.0
2024-02-16 11:30:00,133.41,133.52,133.09,133.2,11830.0,132.5855,132.6948,132.2675,132.3768,11830.0
2024-02-16 12:00:00,133.17,133.24,132.82,133.24,12117.0,132.347,132.4165,131.9991,132.4165,12117.0
2024-02-16 12:30:00,133.34,133.37,132.98,133.03,11395.0,132.5159,132.5457,132.1581,132.2078,11395.0
2024-02-16 13:00:00,133.01,133.39,132.96,133.21,16535.0,132.188,132.5656,132.1383,132.3867,16535.0
2024-02-16 13:30:00,133.2,133.45,133.2,133.3,13287.0,132.3768,132.6252,132.3768,132.4762,13287.0
2024-02-16 14:00:00,133.34,133.62,133.31,133.54,40758.0,132.5159,132.7942,132.4861,132.7147,40758.0
2024-02-16 14:30:00,133.59,133.61,132.97,133.31,15518.0,132.7644,132.7842,132.1482,132.4861,15518.0
2024-02-16 15:00:00,133.4,133.5,133.1,133.5,19777.0,132.5755,132.6749,132.2774,132.6749,19777.0
2024-02-16 15:30:00,133.47,133.54,132.7,132.7,139386.0,132.6451,132.7147,131.8799,131.8799,139386.0
2024-02-20 09:30:00,132.9,133.13,132.25,133.13,48103.0,132.0786,132.3072,131.4327,132.3072,48103.0
2024-02-20 10:00:00,133.1,133.1,132.17,132.75,46765.0,132.2774,132.2774,131.3531,131.9296,46765.0
2024-02-20 10:30:00,132.74,133.04,132.3,133.04,13850.0,131.9196,132.2178,131.4823,132.2178,13850.0
2024-02-20 11:00:00,133.11,133.28,132.93,133.18,19931.0,132.2873,132.4563,132.1085,132.3569,19931.0
2024-02-20 11:30:00,133.17,133.38,133.08,133.13,29766.0,132.347,132.5557,132.2575,132.3072,29766.0
2024-02-20 12:00:00,133.11,133.2,132.67,132.68,22454.0,132.2873,132.3768,131.8501,131.86,22454.0
2024-02-20 12:30:00,132.7,132.92,132.32,132.88,11992.0,131.8799,132.0985,131.5022,132.0588,11992.0
2024-02-20 13:00:00,132.85,133.26,132.83,132.92,12914.0,132.0289,132.4364,132.0091,132.0985,12914.0
2024-02-20 13:30:00,132.93,133.19,132.8,133.19,7931.0,132.1085,132.3668,131.9793,132.3668,7931.0
2024-02-20 14:00:00,133.23,133.23,132.93,132.99,17544.0,132.4066,132.4066,132.1085,132.1681,17544.0
2024-02-20 14:30:00,133.0,133.06,132.76,132.95,15653.0,132.178,132.2376,131.9395,132.1283,15653.0
2024-02-20 15:00:00,132.94,133.05,132.78,133.02,20470.0,132.1184,132.2277,131.9594,132.1979,20470.0
2024-02-20 15:30:00,133.03,133.05,132.28,132.28,104652.0,132.2078,132.2277,131.4625,131.4625,104652.0
2024-02-21 09:30:00,131.54,132.65,131.28,132.48,42279.0,130.727,131.8302,130.4686,131.6612,42279.0
2024-02-21 10:00:00,132.43,132.65,132.25,132.46,60490.0,131.6115,131.8302,131.4327,131.6414,60490.0
2024-02-21 10:30:00,132.4,132.69,132.03,132.36,41716.0,131.5817,131.8699,131.214,131.542,41716.0
2024-02-21 11:00:00,132.39,133.83,132.39,133.49,50779.0,131.5718,133.0029,131.5718,132.665,50779.0
2024-02-21 11:30:00,133.47,133.47,132.98,133.12,13764.0,132.6451,132.6451,132.1581,132.2973,13764.0
2024-02-21 12:00:00,133.14,133.14,132.72,132.89,18625.0,132.3172,132.3172,131.8997,132.0687,18625.0
2024-02-21 12:30:00,132.9,133.41,132.84,133.4,12216.0,132.0786,132.5855,132.019,132.5755,12216.0
2024-02-21 13:00:00,133.36,133.65,133.13,133.48,14872.0,132.5358,132.824,132.3072,132.6551,14872.0
2024-02-21 13:30:00,133.59,133.63,133.14,133.3,13139.0,132.7644,132.8041,132.3172,132.4762,13139.0
2024-02-21 14:00:00,133.27,133.63,133.09,133.21,14335.0,132.4463,132.8041,132.2675,132.3867,14335.0
2024-02-21 14:30:00,133.19,133.23,132.84,132.92,16838.0,132.3668,132.4066,132.019,132.0985,16838.0
2024-02-21 15:00:00,132.92,133.03,132.56,132.83,22427.0,132.0985,132.2078,131.7407,132.0091,22427.0
2024-02-21 15:30:00,132.83,133.6,132.76,133.55,72108.0,132.0091,132.7743,131.9395,132.7246,72108.0
2024-02-22 09:30:00,134.68,136.76,134.56,136.34,49122.0,133.8476,135.9148,133.7284,135.4974,49122.0
2024-02-22 10:00:00,136.19,136.28,135.21,135.22,40935.0,135.3483,135.4377,134.3744,134.3843,40935.0
2024-02-22 10:30:00,135.27,135.81,135.24,135.51,13206.0,134.434,134.9707,134.4042,134.6725,13206.0
2024-02-22 11:00:00,135.52,135.82,135.36,135.55,22544.0,134.6824,134.9806,134.5234,134.7123,22544.0
2024-02-22 11:30:00,135.62,135.62,135.34,135.46,12241.0,134.7818,134.7818,134.5036,134.6228,12241.0
2024-02-22 12:00:00,135.39,135.72,135.39,135.53,10898.0,134.5532,134.8812,134.5532,134.6924,10898.0
2024-02-22 12:30:00,135.54,135.83,135.51,135.72,22117.0,134.7023,134.9905,134.6725,134.8812,22117.0
2024-02-22 13:00:00,135.78,135.79,135.55,135.62,18497.0,134.9408,134.9508,134.7123,134.7818,18497.0
2024-02-22 13:30:00,135.64,135.95,135.63,135.86,18097.0,134.8017,135.1098,134.7918,135.0203,18097.0
2024-02-22 14:00:00,135.85,136.16,135.51,135.62,32512.0,135.0104,135.3185,134.6725,134.7818,32512.0
2024-02-22 14:30:00,135.59,135.59,135.07,135.39,23484.0,134.752,134.752,134.2352,134.5532,23484.0
2024-02-22 15:00:00,135.39,135.71,135.31,135.56,43954.0,134.5532,134.8713,134.4737,134.7222,43954.0
2024-02-22 15:30:00,135.58,135.72,135.38,135.55,128632.0,134.7421,134.8812,134.5433,134.7123,128632.0
2024-02-23 09:30:00,137.53,146.76,136.83,144.0,244132.0,136.68,145.853,135.9843,143.11,244132.0
2024-02-23 10:00:00,143.75,147.1,143.7,146.63,103134.0,142.8616,146.1909,142.8119,145.7238,103134.0
2024-02-23 10:30:00,146.53,148.23,146.02,147.5,95377.0,145.6244,147.3139,145.1176,146.5884,95377.0
2024-02-23 11:00:00,147.48,148.54,147.02,148.24,92372.0,146.5685,147.622,146.1114,147.3238,92372.0
2024-02-23 11:30:00,148.26,148.67,147.2,148.01,101553.0,147.3437,147.7512,146.2903,147.0953,101553.0
2024-02-23 12:00:00,148.0,149.97,147.69,149.81,56819.0,147.0853,149.0431,146.7772,148.8841,56819.0
2024-02-23 12:30:00,149.75,150.36,149.43,149.87,51018.0,148.8245,149.4307,148.5065,148.9438,51018.0
2024-02-23 13:00:00,149.87,150.29,149.59,150.0,43625.0,148.9438,149.3612,148.6655,149.073,43625.0
2024-02-23 13:30:00,150.02,150.66,149.57,150.63,41143.0,149.0928,149.7289,148.6456,149.6991,41143.0
2024-02-23 14:00:00,150.59,150.59,149.51,149.91,52178.0,149.6593,149.6593,148.586,148.9835,52178.0
2024-02-23 14:30:00,149.95,150.37,149.81,149.9,42070.0,149.0233,149.4407,148.8841,148.9736,42070.0
2024-02-23 15:00:00,149.86,149.88,149.38,149.56,41832.0,148.9338,148.9537,148.4568,148.6357,41832.0
2024-02-23 15:30:00,149.53,150.2,149.53,150.17,207654.0,148.6059,149.2717,148.6059,149.2419,207654.0
2024-02-26 09:30:00,150.82,152.04,149.92,151.8,70982.0,149.8879,151.1003,148.9934,150.8618,70982.0
2024-02-26 10:00:00,151.81,152.06,149.75,150.15,40930.0,150.8718,151.1202,148.8245,149.222,40930.0
2024-02-26 10:30:00,150.16,150.64,150.08,150.28,94967.0,149.232,149.709,149.1525,149.3512,94967.0
2024-02-26 11:00:00,150.28,150.82,149.98,150.61,117976.0,149.3512,149.8879,149.0531,149.6792,117976.0
2024-02-26 11:30:00,150.62,150.76,150.38,150.65,20693.0,149.6891,149.8283,149.4506,149.7189,20693.0
2024-02-26 12:00:00,150.66,150.75,150.2,150.64,46297.0,149.7289,149.8183,149.2717,149.709,46297.0
2024-02-26 12:30:00,150.64,150.65,149.85,150.01,124998.0,149.709,149.7189,148.9239,149.0829,124998.0
2024-02-26 13:00:00,150.02,150.04,149.6,149.6,104487.0,149.0928,149.1127,148.6754,148.6754,104487.0
2024-02-26 13:30:00,149.61,150.14,149.46,150.14,26566.0,148.6854,149.2121,148.5363,149.2121,26566.0
2024-02-26 14:00:00,150.11,150.2,149.8,150.1,30706.0,149.1823,149.2717,148.8742,149.1723,30706.0
2024-02-26 14:30:00,150.13,150.2,149.63,149.72,37976.0,149.2021,149.2717,148.7052,148.7947,37976.0
2024-02-26 15:00:00,149.72,150.12,149.66,150.12,44046.0,148.7947,149.1922,148.7351,149.1922,44046.0
2024-02-26 15:30:00,150.17,151.2,150.0,151.11,180399.0,149.2419,150.2655,149.073,150.1761,180399.0
2024-02-27 09:30:00,151.65,151.65,149.8,150.09,54905.0,150.862,150.862,149.0216,149.3101,54905.0
2024-02-27 10:00:00,150.06,151.07,150.06,150.69,59485.0,149.2803,150.285,149.2803,149.907,59485.0
2024-02-27 10:30:00,150.7,150.84,150.13,150.49,53716.0,149.9169,150.0562,149.3499,149.708,53716.0
2024-02-27 11:00:00,150.57,150.61,149.57,149.74,57291.0,149.7876,149.8274,148.7928,148.9619,57291.0
2024-02-27 11:30:00,149.8,150.04,149.26,149.33,34612.0,149.0216,149.2604,148.4844,148.5541,34612.0
2024-02-27 12:00:00,149.36,150.12,149.22,149.74,26895.0,148.5839,149.34,148.4446,148.9619,26895.0
2024-02-27 12:30:00,149.77,149.96,149.63,149.66,28387.0,148.9918,149.1808,148.8525,148.8823,28387.0
2024-02-27 13:00:00,149.66,150.08,149.59,149.92,31958.0,148.8823,149.3002,148.8127,149.141,31958.0
2024-02-27 13:30:00,149.92,150.26,149.64,149.8,33499.0,149.141,149.4792,148.8624,149.0216,33499.0
2024-02-27 14:00:00,149.77,150.02,149.72,149.85,17980.0,148.9918,149.2405,148.942,149.0714,17980.0
2024-02-27 14:30:00,149.87,150.25,149.7,150.25,24098.0,149.0913,149.4693,148.9221,149.4693,24098.0
2024-02-27 15:00:00,150.28,150.78,150.1,150.58,48162.0,149.4991,149.9965,149.3201,149.7976,48162.0
2024-02-27 15:30:00,150.61,151.9,150.55,151.49,114700.0,149.8274,151.1107,149.7677,150.7028,114700.0
2024-02-28 09:30:00,150.77,151.72,150.04,151.0,27756.0,149.9866,150.9316,149.2604,150.2154,27756.0
2024-02-28 10:00:00,150.97,151.25,150.76,151.12,8705.0,150.1855,150.4641,149.9766,150.3348,8705.0
2024-02-28 10:30:00,151.19,151.4,150.8,150.87,11498.0,150.4044,150.6133,150.0164,150.0861,11498.0
2024-02-28 11:00:00,150.87,151.21,150.77,151.21,8090.0,150.0861,150.4243,149.9866,150.4243,8090.0
2024-02-28 11:30:00,151.22,152.18,151.11,151.86,6959.0,150.4342,151.3893,150.3248,151.0709,6959.0
2024-02-28 12:00:00,151.86,152.31,151.8,152.19,4642.0,151.0709,151.5186,151.0112,151.3992,4642.0
2024-02-28 12:30:00,152.18,152.48,152.15,152.41,3633.0,151.3893,151.6877,151.3594,151.6181,3633.0
2024-02-28 13:00:00,152.33,152.55,152.16,152.55,6490.0,151.5385,151.7573,151.3694,151.7573,6490.0
2024-02-28 13:30:00,152.58,152.79,152.43,152.79,5558.0,151.7872,151.9961,151.638,151.9961,5558.0
2024-02-28 14:00:00,152.76,152.77,152.43,152.59,10916.0,151.9662,151.9762,151.638,151.7971,10916.0
2024-02-28 14:30:00,152.58,152.68,152.48,152.64,5935.0,151.7872,151.8867,151.6877,151.8469,5935.0
2024-02-28 15:00:00,152.66,152.68,152.19,152.26,9696.0,151.8668,151.8867,151.3992,151.4688,9696.0
2024-02-28 15:30:00,152.18,152.27,151.72,152.24,67055.0,151.3893,151.4788,150.9316,151.4489,67055.0
2024-02-29 09:30:00,151.96,153.44,150.41,152.64,38158.0,151.1704,152.6427,149.6284,151.8469,38158.0
2024-02-29 10:00:00,152.76,152.79,152.12,152.47,22163.0,151.9662,151.9961,151.3296,151.6777,22163.0
2024-02-29 10:30:00,152.44,152.96,152.2,152.5,19926.0,151.6479,152.1652,151.4091,151.7076,19926.0
2024-02-29 11:00:00,152.47,153.09,152.46,152.62,19016.0,151.6777,152.2945,151.6678,151.827,19016.0
2024-02-29 11:30:00,152.63,152.7,151.96,152.64,13526.0,151.8369,151.9065,151.1704,151.8469,13526.0
2024-02-29 12:00:00,152.63,153.12,152.6,152.87,12130.0,151.8369,152.3244,151.8071,152.0757,12130.0
2024-02-29 12:30:00,152.93,152.97,152.52,152.91,16002.0,152.1354,152.1751,151.7275,152.1155,16002.0
2024-02-29 13:00:00,152.98,153.61,152.96,153.58,20342.0,152.1851,152.8118,152.1652,152.782,20342.0
2024-02-29 13:30:00,153.53,153.63,153.08,153.12,15237.0,152.7322,152.8317,152.2846,152.3244,15237.0
2024-02-29 14:00:00,153.14,153.49,153.1,153.25,12347.0,152.3443,152.6924,152.3045,152.4537,12347.0
2024-02-29 14:30:00,153.3,153.42,153.06,153.33,11551.0,152.5034,152.6228,152.2647,152.5333,11551.0
2024-02-29 15:00:00,153.37,153.52,152.69,152.69,57376.0,152.5731,152.7223,151.8966,151.8966,57376.0
2024-02-29 15:30:00,152.7,153.83,152.6,153.59,119245.0,151.9065,153.0307,151.8071,152.7919,119245.0
2024-03-01 09:30:00,154.52,155.62,153.71,154.92,51755.0,153.7171,154.8114,152.9113,154.115,51755.0
2024-03-01 10:00:00,155.14,156.7,154.9,156.31,35306.0,154.3339,155.8858,154.0951,155.4978,35306.0
2024-03-01 10:30:00,156.46,156.46,155.76,156.27,16561.0,155.647,155.647,154.9506,155.458,16561.0
2024-03-01 11:00:00,156.28,156.4,155.91,155.96,23420.0,155.4679,155.5873,155.0999,155.1496,23420.0
2024-03-01 11:30:00,155.97,156.69,155.87,156.65,12600.0,155.1596,155.8758,155.0601,155.836,12600.0
2024-03-01 12:00:00,156.67,156.9,156.57,156.8,10821.0,155.8559,156.0847,155.7564,155.9852,10821.0
2024-03-01 12:30:00,156.86,156.87,156.54,156.56,14528.0,156.0449,156.0549,155.7266,155.7465,14528.0
2024-03-01 13:00:00,156.61,157.15,156.59,157.04,17825.0,155.7962,156.3334,155.7763,156.224,17825.0
2024-03-01 13:30:00,157.05,157.14,156.48,156.83,39991.0,156.2339,156.3235,155.6669,156.0151,39991.0
2024-03-01 14:00:00,156.84,157.4,156.83,157.17,16409.0,156.025,156.5821,156.0151,156.3533,16409.0
2024-03-01 14:30:00,157.23,157.88,157.15,157.79,22983.0,156.413,157.0596,156.3334,156.9701,22983.0
2024-03-01 15:00:00,157.77,157.84,157.43,157.82,30020.0,156.9502,157.0198,156.612,156.9999,30020.0
2024-03-01 15:30:00,157.8,158.31,157.67,157.85,122153.0,156.98,157.4874,156.8507,157.0298,122153.0
2024-03-04 09:30:00,157.19,158.32,156.07,157.59,23860.0,156.3732,157.4973,155.259,156.7711,23860.0
2024-03-04 10:00:00,157.56,157.72,156.24,156.82,13611.0,156.7413,156.9005,155.4282,156.0051,13611.0
2024-03-04 10:30:00,156.85,157.17,156.63,157.05,16362.0,156.035,156.3533,155.8161,156.2339,16362.0
2024-03-04 11:00:00,156.89,156.92,156.26,156.34,20333.0,156.0748,156.1046,155.4481,155.5276,20333.0
2024-03-04 11:30:00,156.27,156.97,156.27,156.89,15707.0,155.458,156.1544,155.458,156.0748,15707.0
2024-03-04 12:00:00,156.94,156.94,156.09,156.38,21541.0,156.1245,156.1245,155.2789,155.5674,21541.0
2024-03-04 12:30:00,156.34,156.53,156.16,156.32,10964.0,155.5276,155.7166,155.3486,155.5077,10964.0
2024-03-04 13:00:00,156.33,156.65,156.27,156.6,10706.0,155.5177,155.836,155.458,155.7863,10706.0
2024-03-04 13:30:00,156.74,157.16,156.61,157.11,8832.0,155.9256,156.3434,155.7962,156.2936,8832.0
2024-03-04 14:00:00,157.18,157.43,157.11,157.4,13370.0,156.3633,156.612,156.2936,156.5821,13370.0
2024-03-04 14:30:00,157.39,157.6,157.01,157.37,9188.0,156.5722,156.7811,156.1942,156.5523,9188.0
2024-03-04 15:00:00,157.35,157.49,157.21,157.24,14611.0,156.5324,156.6717,156.3931,156.423,14611.0
2024-03-04 15:30:00,157.23,157.55,156.78,157.52,130804.0,156.413,156.7313,155.9653,156.7015,130804.0
2024-03-05 09:30:00,156.9,157.95,156.82,157.89,11777.0,156.0847,157.1293,156.0051,157.0696,11777.0
2024-03-05 10:00:00,158.13,158.47,157.22,157.55,14430.0,157.3083,157.6466,156.4031,156.7313,14430.0
2024-03-05 10:30:00,157.55,158.71,157.44,158.62,16853.0,156.7313,157.8853,156.6219,157.7958,16853.0
2024-03-05 11:00:00,158.72,158.8,158.28,158.5,15351.0,157.8953,157.9749,157.4576,157.6764,15351.0
2024-03-05 11:30:00,158.49,158.57,157.87,158.24,17146.0,157.6665,157.746,157.0497,157.4178,17146.0
2024-03-05 12:00:00,158.24,158.37,157.77,158.37,17529.0,157.4178,157.5471,156.9502,157.5471,17529.0
2024-03-05 12:30:00,158.36,158.47,158.29,158.37,9809.0,157.5371,157.6466,157.4675,157.5471,9809.0
2024-03-05 13:00:00,158.3,158.38,157.99,158.38,12029.0,157.4775,157.557,157.1691,157.557,12029.0
2024-03-05 13:30:00,158.36,158.44,157.8,157.84,14003.0,157.5371,157.6167,156.98,157.0198,14003.0
2024-03-05 14:00:00,157.79,158.1,157.75,157.89,15007.0,156.9701,157.2785,156.9303,157.0696,15007.0
2024-03-05 14:30:00,157.8,157.81,157.13,157.28,17679.0,156.98,156.99,156.3135,156.4628,17679.0
2024-03-05 15:00:00,157.27,157.52,157.03,157.35,36454.0,156.4528,156.7015,156.2141,156.5324,36454.0
2024-03-05 15:30:00,157.34,158.2,157.34,157.83,138419.0,156.5224,157.378,156.5224,157.0099,138419.0
2024-03-06 09:30:00,158.57,158.66,157.72,158.66,11178.0,157.746,157.8356,156.9005,157.8356,11178.0
2024-03-06 10:00:00,158.54,159.38,157.88,159.09,16650.0,157.7162,158.5518,157.0596,158.2633,16650.0
2024-03-06 10:30:00,159.22,159.59,158.98,159.09,15689.0,158.3927,158.7607,158.1539,158.2633,15689.0
2024-03-06 11:00:00,159.08,159.27,158.89,159.06,18747.0,158.2534,158.4424,158.0644,158.2335,18747.0
2024-03-06 11:30:00,159.03,159.43,158.99,159.26,11486.0,158.2037,158.6016,158.1639,158.4325,11486.0
2024-03-06 12:00:00,159.21,159.81,159.21,159.81,12041.0,158.3827,158.9796,158.3827,158.9796,12041.0
2024-03-06 12:30:00,159.81,159.81,159.28,159.49,13092.0,158.9796,158.9796,158.4524,158.6613,13092.0
2024-03-06 13:00:00,159.53,159.75,159.36,159.56,14866.0,158.7011,158.9199,158.5319,158.7309,14866.0
2024-03-06 13:30:00,159.56,159.56,158.24,158.68,24505.0,158.7309,158.7309,157.4178,157.8555,24505.0
2024-03-06 14:00:00,158.66,158.72,157.86,158.4,27575.0,157.8356,157.8953,157.0397,157.5769,27575.0
2024-03-06 14:30:00,158.41,158.41,157.93,158.06,30003.0,157.5869,157.5869,157.1094,157.2387,30003.0
2024-03-06 15:00:00,158.05,158.14,157.67,157.8,28229.0,157.2288,157.3183,156.8507,156.98,28229.0
2024-03-06 15:30:00,157.85,158.15,157.33,157.34,159417.0,157.0298,157.3282,156.5125,156.5224,159417.0
2024-03-07 09:30:00,157.53,158.51,157.38,157.99,16608.0,156.7115,157.6864,156.5622,157.1691,16608.0
2024-03-07 10:00:00,157.94,158.14,156.62,157.36,28026.0,157.1193,157.3183,155.8062,156.5423,28026.0
2024-03-07 10:30:00,157.3,157.3,156.4,156.4,28687.0,156.4826,156.4826,155.5873,155.5873,28687.0
2024-03-07 11:00:00,156.47,156.56,156.22,156.47,20444.0,155.657,155.7465,155.4083,155.657,20444.0
2024-03-07 11:30:00,156.43,156.48,156.16,156.48,33111.0,155.6172,155.6669,155.3486,155.6669,33111.0
2024-03-07 12:00:00,156.46,156.46,156.15,156.2,31061.0,155.647,155.647,155.3386,155.3884,31061.0
2024-03-07 12:30:00,156.25,156.84,155.76,156.77,25358.0,155.4381,156.025,154.9506,155.9554,25358.0
2024-03-07 13:00:00,156.79,157.35,156.7,157.12,26773.0,155.9753,156.5324,155.8858,156.3036,26773.0
2024-03-07 13:30:00,157.09,157.09,156.76,157.02,12261.0,156.2737,156.2737,155.9455,156.2041,12261.0
2024-03-07 14:00:00,156.99,157.36,156.9,157.28,48591.0,156.1743,156.5423,156.0847,156.4628,48591.0
2024-03-07 14:30:00,157.23,157.42,156.91,156.94,15469.0,156.413,156.602,156.0947,156.1245,15469.0
2024-03-07 15:00:00,156.87,156.93,156.59,156.75,20877.0,156.0549,156.1146,155.7763,155.9355,20877.0
2024-03-07 15:30:00,156.73,156.89,156.29,156.62,86918.0,155.9156,156.0748,155.4779,155.8062,86918.0
2024-03-08 09:30:00,156.98,158.48,156.98,158.25,14404.0,156.1643,157.6565,156.1643,157.4277,14404.0
2024-03-08 10:00:00,158.17,158.64,157.79,157.81,10546.0,157.3481,157.8157,156.9701,156.99,10546.0
2024-03-08 10:30:00,157.81,158.14,157.37,157.94,12632.0,156.99,157.3183,156.5523,157.1193,12632.0
2024-03-08 11:00:00,158.03,158.03,157.03,157.12,17228.0,157.2089,157.2089,156.2141,156.3036,17228.0
2024-03-08 11:30:00,157.11,157.63,157.0,157.12,13397.0,156.2936,156.8109,156.1842,156.3036,13397.0
2024-03-08 12:00:00,157.11,157.4,157.1,157.31,8102.0,156.2936,156.5821,156.2837,156.4926,8102.0
2024-03-08 12:30:00,157.4,157.5,156.68,156.94,7063.0,156.5821,156.6816,155.8659,156.1245,7063.0
2024-03-08 13:00:00,156.89,156.89,156.32,156.32,9724.0,156.0748,156.0748,155.5077,155.5077,9724.0
2024-03-08 13:30:00,156.31,156.47,156.02,156.47,6163.0,155.4978,155.657,155.2093,155.657,6163.0
2024-03-08 14:00:00,156.47,157.32,156.47,157.25,10937.0,155.657,156.5025,155.657,156.4329,10937.0
2024-03-08 14:30:00,157.31,157.45,157.12,157.18,11184.0,156.4926,156.6319,156.3036,156.3633,11184.0
2024-03-08 15:00:00,157.15,157.17,156.53,156.65,17525.0,156.3334,156.3533,155.7166,155.836,17525.0
2024-03-08 15:30:00,156.61,156.8,156.34,156.67,75511.0,155.7962,155.9852,155.5276,155.8559,75511.0
2024-03-11 09:30:00,154.1,155.73,152.85,154.58,32241.0,153.2993,154.9208,152.0558,153.7768,32241.0
2024-03-11 10:00:00,154.34,154.4,153.16,154.03,61486.0,153.538,153.5977,152.3642,153.2296,61486.0
2024-03-11 10:30:00,154.24,154.53,153.92,154.33,41503.0,153.4385,153.727,153.1202,153.5281,41503.0
2024-03-11 11:00:00,154.35,154.57,153.69,153.87,17896.0,153.548,153.7668,152.8914,153.0705,17896.0
2024-03-11 11:30:00,153.8,154.11,153.2,153.93,16259.0,153.0008,153.3092,152.404,153.1302,16259.0
2024-03-11 12:00:00,153.94,154.44,153.79,154.38,18225.0,153.1401,153.6375,152.9909,153.5778,18225.0
2024-03-11 12:30:00,154.38,154.55,154.14,154.14,9994.0,153.5778,153.7469,153.3391,153.3391,9994.0
2024-03-11 13:00:00,154.12,154.32,153.67,153.82,16178.0,153.3192,153.5181,152.8715,153.0207,16178.0
2024-03-11 13:30:00,153.86,154.24,153.82,154.24,7373.0,153.0605,153.4385,153.0207,153.4385,7373.0
2024-03-11 14:00:00,154.24,154.34,154.03,154.12,13198.0,153.4385,153.538,153.2296,153.3192,13198.0
2024-03-11 14:30:00,154.12,154.33,153.9,154.33,18970.0,153.3192,153.5281,153.1003,153.5281,18970.0
2024-03-11 15:00:00,154.39,154.67,154.24,154.64,17659.0,153.5878,153.8663,153.4385,153.8365,17659.0
2024-03-11 15:30:00,154.68,154.68,153.88,154.15,62171.0,153.8763,153.8763,153.0804,153.349,62171.0
2024-03-12 09:30:00,154.58,155.57,153.95,154.58,12482.0,153.7768,154.7616,153.1501,153.7768,12482.0
2024-03-12 10:00:00,154.68,155.15,154.4,154.83,12810.0,153.8763,154.3438,153.5977,154.0255,12810.0
2024-03-12 10:30:00,154.73,155.91,154.73,155.86,12785.0,153.926,155.0999,153.926,155.0501,12785.0
2024-03-12 11:00:00,155.84,156.0,155.71,155.78,10420.0,155.0302,155.1894,154.9009,154.9705,10420.0
2024-03-12 11:30:00,155.73,155.91,155.44,155.58,9314.0,154.9208,155.0999,154.6323,154.7716,9314.0
2024-03-12 12:00:00,155.68,156.08,155.5,156.03,9602.0,154.8711,155.269,154.692,155.2192,9602.0
2024-03-12 12:30:00,156.03,156.04,155.29,155.63,10557.0,155.2192,155.2292,154.4831,154.8213,10557.0
2024-03-12 13:00:00,155.63,155.94,155.31,155.66,11412.0,154.8213,155.1297,154.503,154.8512,11412.0
2024-03-12 13:30:00,155.63,156.14,155.63,156.14,7151.0,154.8213,155.3287,154.8213,155.3287,7151.0
2024-03-12 14:00:00,156.11,156.6,155.99,156.4,21337.0,155.2988,155.7863,155.1795,155.5873,21337.0
2024-03-12 14:30:00,156.5,156.54,156.16,156.5,20738.0,155.6868,155.7266,155.3486,155.6868,20738.0
2024-03-12 15:00:00,156.45,156.54,156.2,156.54,21512.0,155.6371,155.7266,155.3884,155.7266,21512.0
2024-03-12 15:30:00,156.53,156.95,156.23,156.47,65302.0,155.7166,156.1345,155.4182,155.657,65302.0
2024-03-13 09:30:00,156.98,157.9,156.56,157.74,25467.0,156.1643,157.0795,155.7465,156.9204,25467.0
2024-03-13 10:00:00,157.75,157.98,157.43,157.46,17087.0,156.9303,157.1591,156.612,156.6418,17087.0
2024-03-13 10:30:00,157.46,157.77,157.0,157.16,13911.0,156.6418,156.9502,156.1842,156.3434,13911.0
2024-03-13 11:00:00,157.06,157.28,156.85,156.93,17523.0,156.2439,156.4628,156.035,156.1146,17523.0
2024-03-13 11:30:00,156.9,157.13,156.83,157.06,15981.0,156.0847,156.3135,156.0151,156.2439,15981.0
2024-03-13 12:00:00,157.06,157.39,157.01,157.13,15538.0,156.2439,156.5722,156.1942,156.3135,15538.0
2024-03-13 12:30:00,157.1,157.24,157.0,157.17,13765.0,156.2837,156.423,156.1842,156.3533,13765.0
2024-03-13 13:00:00,157.17,157.47,157.11,157.24,12351.0,156.3533,156.6518,156.2936,156.423,12351.0
2024-03-13 13:30:00,157.28,158.13,157.25,158.12,11000.0,156.4628,157.3083,156.4329,157.2984,11000.0
2024-03-13 14:00:00,158.1,158.35,157.85,158.18,13403.0,157.2785,157.5272,157.0298,157.3581,13403.0
2024-03-13 14:30:00,158.18,158.25,157.58,157.59,13872.0,157.3581,157.4277,156.7612,156.7711,13872.0
2024-03-13 15:00:00,157.59,157.64,156.84,157.02,21909.0,156.7711,156.8209,156.025,156.2041,21909.0
2024-03-13 15:30:00,157.09,157.49,156.87,157.0,85335.0,156.2737,156.6717,156.0549,156.1842,85335.0
2024-03-14 09:30:00,157.09,157.25,156.22,156.22,8677.0,156.2737,156.4329,155.4083,155.4083,8677.0
2024-03-14 10:00:00,156.1,156.85,155.6,156.81,13429.0,155.2889,156.035,154.7915,155.9952,13429.0
2024-03-14 10:30:00,156.77,156.89,156.27,156.33,20890.0,155.9554,156.0748,155.458,155.5177,20890.0
2024-03-14 11:00:00,156.58,156.62,155.96,156.1,3922.0,155.7664,155.8062,155.1496,155.2889,3922.0
2024-03-14 11:30:00,156.2,156.46,156.17,156.46,3394.0,155.3884,155.647,155.3585,155.647,3394.0
2024-03-14 12:00:00,156.37,156.55,156.04,156.55,6796.0,155.5575,155.7365,155.2292,155.7365,6796.0
2024-03-14 12:30:00,156.55,156.62,156.17,156.2,5644.0,155.7365,155.8062,155.3585,155.3884,5644.0
2024-03-14 13:00:00,156.15,156.16,155.82,155.97,2484.0,155.3386,155.3486,155.0103,155.1596,2484.0
2024-03-14 13:30:00,155.86,156.0,155.67,155.75,4885.0,155.0501,155.1894,154.8611,154.9407,4885.0
2024-03-14 14:00:00,155.71,155.95,154.96,155.21,19955.0,154.9009,155.1397,154.1548,154.4035,19955.0
2024-03-14 14:30:00,155.18,155.37,154.92,154.95,5494.0,154.3737,154.5627,154.115,154.1449,5494.0
2024-03-14 15:00:00,154.9,155.02,154.5,154.69,10643.0,154.0951,154.2145,153.6972,153.8862,10643.0
2024-03-14 15:30:00,154.58,156.2,154.48,156.2,91751.0,153.7768,155.3884,153.6773,155.3884,91751.0
2024-03-15 09:30:00,153.73,155.61,153.52,155.61,53751.0,152.9312,154.8014,152.7223,154.8014,53751.0
2024-03-15 10:00:00,155.51,156.06,155.16,155.16,12666.0,154.7019,155.2491,154.3538,154.3538,12666.0
2024-03-15 10:30:00,155.14,155.23,154.73,155.08,15702.0,154.3339,154.4234,153.926,154.2742,15702.0
2024-03-15 11:00:00,155.06,155.06,154.39,154.78,19633.0,154.2543,154.2543,153.5878,153.9757,19633.0
2024-03-15 11:30:00,154.81,154.87,154.14,154.22,9416.0,154.0056,154.0653,153.3391,153.4187,9416.0
2024-03-15 12:00:00,154.23,154.31,153.95,154.2,10380.0,153.4286,153.5082,153.1501,153.3988,10380.0
2024-03-15 12:30:00,154.19,154.45,153.91,153.97,11932.0,153.3888,153.6475,153.1103,153.17,11932.0
2024-03-15 13:00:00,153.97,154.24,153.96,153.98,7482.0,153.17,153.4385,153.16,153.1799,7482.0
2024-03-15 13:30:00,153.97,153.97,153.36,153.88,22592.0,153.17,153.17,152.5631,153.0804,22592.0
2024-03-15 14:00:00,153.81,153.93,153.39,153.55,10519.0,153.0108,153.1302,152.593,152.7521,10519.0
2024-03-15 14:30:00,153.55,153.67,153.32,153.41,23773.0,152.7521,152.8715,152.5233,152.6129,23773.0
2024-03-15 15:00:00,153.5,153.53,153.14,153.35,36995.0,152.7024,152.7322,152.3443,152.5532,36995.0
2024-03-15 15:30:00,153.3,153.69,153.05,153.47,75656.0,152.5034,152.8914,152.2547,152.6725,75656.0
2024-03-18 09:30:00,154.8,155.09,153.83,155.06,18228.0,153.9956,154.2841,153.0307,154.2543,18228.0
2024-03-18 10:00:00,154.86,155.86,154.86,155.55,17399.0,154.0553,155.0501,154.0553,154.7417,17399.0
2024-03-18 10:30:00,155.41,155.62,155.06,155.56,5873.0,154.6025,154.8114,154.2543,154.7517,5873.0
2024-03-18 11:00:00,155.56,155.79,155.31,155.69,11902.0,154.7517,154.9805,154.503,154.881,11902.0
2024-03-18 11:30:00,155.66,155.9,155.44,155.46,6997.0,154.8512,155.0899,154.6323,154.6522,6997.0
2024-03-18 12:00:00,155.49,155.82,155.23,155.71,10430.0,154.6821,155.0103,154.4234,154.9009,10430.0
2024-03-18 12:30:00,155.63,155.91,155.63,155.82,7120.0,154.8213,155.0999,154.8213,155.0103,7120.0
2024-03-18 13:00:00,155.9,156.25,155.82,156.17,9650.0,155.0899,155.4381,155.0103,155.3585,9650.0
2024-03-18 13:30:00,156.1,156.82,155.99,156.74,8710.0,155.2889,156.0051,155.1795,155.9256,8710.0
2024-03-18 14:00:00,156.68,156.92,156.62,156.76,10622.0,155.8659,156.1046,155.8062,155.9455,10622.0
2024-03-18 14:30:00,156.73,157.01,156.49,156.85,24974.0,155.9156,156.1942,155.6769,156.035,24974.0
2024-03-18 15:00:00,156.81,157.1,156.81,156.99,13130.0,155.9952,156.2837,155.9952,156.1743,13130.0
2024-03-18 15:30:00,156.93,157.0,156.02,156.09,62718.0,156.1146,156.1842,155.2093,155.2789,62718.0
2024-03-19 09:30:00,155.58,157.29,155.58,156.84,22138.0,154.7716,156.4727,154.7716,156.025,22138.0
2024-03-19 10:00:00,156.66,156.98,156.09,156.4,9635.0,155.846,156.1643,155.2789,155.5873,9635.0
2024-03-19 10:30:00,156.47,156.47,156.0,156.1,10710.0,155.657,155.657,155.1894,155.2889,10710.0
2024-03-19 11:00:00,156.17,156.31,155.91,156.07,6868.0,155.3585,155.4978,155.0999,155.259,6868.0
2024-03-19 11:30:00,156.19,156.52,156.12,156.47,8158.0,155.3784,155.7067,155.3088,155.657,8158.0
2024-03-19 12:00:00,156.48,156.94,156.38,156.86,8609.0,155.6669,156.1245,155.5674,156.0449,8609.0
2024-03-19 12:30:00,156.87,157.5,156.87,157.39,7073.0,156.0549,156.6816,156.0549,156.5722,7073.0
2024-03-19 13:00:00,157.37,157.49,156.88,156.88,10587.0,156.5523,156.6717,156.0648,156.0648,10587.0
2024-03-19 13:30:00,156.92,157.16,156.85,156.94,5393.0,156.1046,156.3434,156.035,156.1245,5393.0
2024-03-19 14:00:00,156.87,157.12,156.75,157.05,6195.0,156.0549,156.3036,155.9355,156.2339,6195.0
2024-03-19 14:30:00,157.06,157.35,156.94,157.03,8013.0,156.2439,156.5324,156.1245,156.2141,8013.0
2024-03-19 15:00:00,156.99,157.04,156.56,156.94,12205.0,156.1743,156.224,155.7465,156.1245,12205.0
2024-03-19 15:30:00,156.97,157.53,156.97,157.15,39260.0,156.1544,156.7115,156.1544,156.3334,39260.0
2024-03-20 09:30:00,156.73,158.11,156.73,157.7,10382.0,155.9156,157.2884,155.9156,156.8806,10382.0
2024-03-20 10:00:00,157.53,158.16,157.53,158.11,3744.0,156.7115,157.3382,156.7115,157.2884,3744.0
2024-03-20 10:30:00,158.21,158.22,157.81,158.22,3400.0,157.3879,157.3979,156.99,157.3979,3400.0
2024-03-20 11:00:00,158.14,158.15,157.72,157.78,5334.0,157.3183,157.3282,156.9005,156.9602,5334.0
2024-03-20 11:30:00,157.86,157.97,157.75,157.79,2108.0,157.0397,157.1492,156.9303,156.9701,2108.0
2024-03-20 12:00:00,157.78,158.0,157.42,157.42,28518.0,156.9602,157.179,156.602,156.602,28518.0
2024-03-20 12:30:00,157.44,157.44,156.85,157.0,17027.0,156.6219,156.6219,156.035,156.1842,17027.0
2024-03-20 13:00:00,157.03,157.03,156.72,156.86,3190.0,156.2141,156.2141,155.9057,156.0449,3190.0
2024-03-20 13:30:00,156.87,157.12,156.87,157.11,2666.0,156.0549,156.3036,156.0549,156.2936,2666.0
2024-03-20 14:00:00,157.13,158.32,157.13,157.89,16505.0,156.3135,157.4973,156.3135,157.0696,16505.0
2024-03-20 14:30:00,157.97,158.68,156.87,158.37,20647.0,157.1492,157.8555,156.0549,157.5471,20647.0
2024-03-20 15:00:00,158.3,158.46,157.46,157.88,19967.0,157.4775,157.6366,156.6418,157.0596,19967.0
2024-03-20 15:30:00,157.93,158.32,157.72,158.32,77805.0,157.1094,157.4973,156.9005,157.4973,77805.0
2024-03-21 09:30:00,159.7,159.76,159.02,159.34,13479.0,158.8702,158.9299,158.1937,158.512,13479.0
2024-03-21 10:00:00,159.2,159.37,158.33,158.51,6394.0,158.3728,158.5419,157.5073,157.6864,6394.0
2024-03-21 10:30:00,158.55,159.2,158.4,158.89,31891.0,157.7262,158.3728,157.5769,158.0644,31891.0
2024-03-21 11:00:00,158.88,159.0,158.36,158.39,9500.0,158.0544,158.1738,157.5371,157.567,9500.0
2024-03-21 11:30:00,158.4,158.56,158.21,158.21,8017.0,157.5769,157.7361,157.3879,157.3879,8017.0
2024-03-21 12:00:00,158.17,158.43,158.08,158.43,2665.0,157.3481,157.6068,157.2586,157.6068,2665.0
2024-03-21 12:30:00,158.5,158.91,158.43,158.91,6755.0,157.6764,158.0843,157.6068,158.0843,6755.0
2024-03-21 13:00:00,158.83,158.92,158.6,158.69,5994.0,158.0047,158.0942,157.7759,157.8654,5994.0
2024-03-21 13:30:00,158.69,158.96,158.61,158.81,4612.0,157.8654,158.134,157.7858,157.9848,4612.0
2024-03-21 14:00:00,158.77,159.1,158.66,159.1,6156.0,157.945,158.2733,157.8356,158.2733,6156.0
2024-03-21 14:30:00,159.15,159.22,158.93,159.2,11983.0,158.323,158.3927,158.1042,158.3728,11983.0
2024-03-21 15:00:00,159.25,159.5,159.14,159.47,10207.0,158.4225,158.6712,158.3131,158.6414,10207.0
2024-03-21 15:30:00,159.47,159.94,159.15,159.44,43882.0,158.6414,159.1089,158.323,158.6115,43882.0
2024-03-22 09:30:00,158.47,159.91,158.46,159.11,9705.0,157.6466,159.0791,157.6366,158.2832,9705.0
2024-03-22 10:00:00,159.03,159.37,158.66,158.84,6110.0,158.2037,158.5419,157.8356,158.0146,6110.0
2024-03-22 10:30:00,158.82,158.86,158.37,158.74,12818.0,157.9947,158.0345,157.5471,157.9152,12818.0
2024-03-22 11:00:00,158.72,158.8,158.23,158.71,13708.0,157.8953,157.9749,157.4078,157.8853,13708.0
2024-03-22 11:30:00,158.75,158.79,158.39,158.44,4223.0,157.9251,157.9649,157.567,157.6167,4223.0
2024-03-22 12:00:00,158.44,158.59,158.34,158.37,16849.0,157.6167,157.7659,157.5172,157.5471,16849.0
2024-03-22 12:30:00,158.46,159.05,158.45,159.03,3504.0,157.6366,158.2236,157.6267,158.2037,3504.0
2024-03-22 13:00:00,159.02,159.13,158.87,159.05,4936.0,158.1937,158.3031,158.0445,158.2236,4936.0
2024-03-22 13:30:00,159.1,159.31,159.0,159.2,9591.0,158.2733,158.4822,158.1738,158.3728,9591.0
2024-03-22 14:00:00,159.27,159.27,159.03,159.27,6810.0,158.4424,158.4424,158.2037,158.4424,6810.0
2024-03-22 14:30:00,159.39,159.68,159.26,159.41,6613.0,158.5618,158.8503,158.4325,158.5817,6613.0
2024-03-22 15:00:00,159.44,159.52,158.81,159.52,19279.0,158.6115,158.6911,157.9848,158.6911,19279.0
2024-03-22 15:30:00,159.44,159.77,159.03,159.15,47593.0,158.6115,158.9398,158.2037,158.323,47593.0
2024-03-25 09:30:00,159.69,160.11,159.36,159.74,10972.0,158.8602,159.278,158.5319,158.91,10972.0
2024-03-25 10:00:00,159.72,160.12,159.34,159.47,9546.0,158.8901,159.288,158.512,158.6414,9546.0
2024-03-25 10:30:00,159.66,159.84,159.41,159.8,9602.0,158.8304,159.0094,158.5817,158.9697,9602.0
2024-03-25 11:00:00,159.97,159.97,159.36,159.55,5731.0,159.1388,159.1388,158.5319,158.721,5731.0
2024-03-25 11:30:00,159.48,159.75,159.36,159.46,16136.0,158.6513,158.9199,158.5319,158.6314,16136.0
2024-03-25 12:00:00,159.38,159.38,158.99,159.25,7721.0,158.5518,158.5518,158.1639,158.4225,7721.0
2024-03-25 12:30:00,159.25,159.48,159.02,159.48,6973.0,158.4225,158.6513,158.1937,158.6513,6973.0
2024-03-25 13:00:00,159.39,159.68,159.25,159.68,9883.0,158.5618,158.8503,158.4225,158.8503,9883.0
2024-03-25 13:30:00,159.62,159.62,159.37,159.58,7238.0,158.7906,158.7906,158.5419,158.7508,7238.0
2024-03-25 14:00:00,159.47,159.64,159.26,159.5,20606.0,158.6414,158.8105,158.4325,158.6712,20606.0
2024-03-25 14:30:00,159.5,159.51,158.97,159.03,11517.0,158.6712,158.6812,158.144,158.2037,11517.0
2024-03-25 15:00:00,159.03,159.1,158.77,158.82,12047.0,158.2037,158.2733,157.945,157.9947,12047.0
2024-03-25 15:30:00,158.81,159.08,157.8,157.83,72482.0,157.9848,158.2534,156.98,157.0099,72482.0
2024-03-26 09:30:00,159.0,159.91,158.18,159.19,15344.0,158.1738,159.0791,157.3581,158.3628,15344.0
2024-03-26 10:00:00,159.1,160.52,159.1,160.34,27816.0,158.2733,159.6859,158.2733,159.5069,27816.0
2024-03-26 10:30:00,160.32,160.33,159.77,160.17,18313.0,159.487,159.4969,158.9398,159.3377,18313.0
2024-03-26 11:00:00,160.13,160.23,159.71,159.71,9744.0,159.2979,159.3974,158.8801,158.8801,9744.0
2024-03-26 11:30:00,159.71,159.74,159.37,159.61,14145.0,158.8801,158.91,158.5419,158.7806,14145.0
2024-03-26 12:00:00,159.55,159.67,159.07,159.53,15718.0,158.721,158.8403,158.2435,158.7011,15718.0
2024-03-26 12:30:00,159.52,159.73,159.42,159.68,16747.0,158.6911,158.9,158.5916,158.8503,16747.0
2024-03-26 13:00:00,159.58,159.77,159.28,159.73,10864.0,158.7508,158.9398,158.4524,158.9,10864.0
2024-03-26 13:30:00,159.74,160.05,159.65,159.92,16450.0,158.91,159.2184,158.8204,159.089,16450.0
2024-03-26 14:00:00,159.92,159.98,159.46,159.59,12340.0,159.089,159.1487,158.6314,158.7607,12340.0
2024-03-26 14:30:00,159.58,159.9,159.48,159.86,13023.0,158.7508,159.0691,158.6513,159.0293,13023.0
2024-03-26 15:00:00,159.85,160.13,159.84,159.91,15757.0,159.0194,159.2979,159.0094,159.0791,15757.0
2024-03-26 15:30:00,159.94,159.96,159.15,159.32,94158.0,159.1089,159.1288,158.323,158.4922,94158.0
2024-03-27 09:30:00,160.5,161.06,159.47,160.27,12202.0,159.666,160.2231,158.6414,159.4372,12202.0
2024-03-27 10:00:00,160.3,160.3,159.69,159.91,3545.0,159.4671,159.4671,158.8602,159.0791,3545.0
2024-03-27 10:30:00,159.91,160.14,159.58,159.6,5340.0,159.0791,159.3079,158.7508,158.7707,5340.0
2024-03-27 11:00:00,159.71,160.17,159.7,160.13,5172.0,158.8801,159.3377,158.8702,159.2979,5172.0
2024-03-27 11:30:00,160.09,160.24,160.03,160.14,6279.0,159.2581,159.4074,159.1985,159.3079,6279.0
2024-03-27 12:00:00,160.08,160.15,159.82,159.88,5967.0,159.2482,159.3178,158.9896,159.0492,5967.0
2024-03-27 12:30:00,159.95,160.06,159.83,159.84,4862.0,159.1189,159.2283,158.9995,159.0094,4862.0
2024-03-27 13:00:00,159.75,159.78,159.36,159.59,8471.0,158.9199,158.9498,158.5319,158.7607,8471.0
2024-03-27 13:30:00,159.63,159.75,159.32,159.46,10831.0,158.8005,158.9199,158.4922,158.6314,10831.0
2024-03-27 14:00:00,159.54,159.76,159.32,159.69,13861.0,158.711,158.9299,158.4922,158.8602,13861.0
2024-03-27 14:30:00,159.63,159.9,159.53,159.76,9173.0,158.8005,159.0691,158.7011,158.9299,9173.0
2024-03-27 15:00:00,159.72,159.96,159.66,159.85,6841.0,158.8901,159.1288,158.8304,159.0194,6841.0
2024-03-27 15:30:00,159.88,160.86,159.76,160.84,46089.0,159.0492,160.0241,158.9299,160.0043,46089.0
2024-03-28 09:30:00,161.36,161.5,160.58,161.04,6022.0,160.5216,160.6608,159.7456,160.2032,6022.0
2024-03-28 10:00:00,161.07,161.15,160.3,160.53,7065.0,160.2331,160.3126,159.4671,159.6959,7065.0
2024-03-28 10:30:00,160.53,160.71,160.31,160.52,6374.0,159.6959,159.8749,159.477,159.6859,6374.0
2024-03-28 11:00:00,160.42,160.99,160.25,160.83,5652.0,159.5864,160.1535,159.4173,159.9943,5652.0
2024-03-28 11:30:00,160.86,161.26,160.86,161.17,6244.0,160.0241,160.4221,160.0241,160.3325,6244.0
2024-03-28 12:00:00,161.14,161.14,160.53,160.58,5748.0,160.3027,160.3027,159.6959,159.7456,5748.0
2024-03-28 12:30:00,160.42,160.73,160.42,160.47,9250.0,159.5864,159.8948,159.5864,159.6362,9250.0
2024-03-28 13:00:00,160.6,160.6,160.25,160.44,14741.0,159.7655,159.7655,159.4173,159.6063,14741.0
2024-03-28 13:30:00,160.5,160.5,159.81,159.88,29973.0,159.666,159.666,158.9796,159.0492,29973.0
2024-03-28 14:00:00,159.86,160.14,159.79,159.94,7023.0,159.0293,159.3079,158.9597,159.1089,7023.0
2024-03-28 14:30:00,159.96,160.26,159.74,160.19,8005.0,159.1288,159.4273,158.91,159.3576,8005.0
2024-03-28 15:00:00,160.26,160.26,159.53,159.57,7875.0,159.4273,159.4273,158.7011,158.7409,7875.0
2024-03-28 15:30:00,159.56,160.07,159.44,159.47,55060.0,158.7309,159.2383,158.6115,158.6414,55060.0
2024-04-01 09:30:00,159.67,159.98,158.48,158.71,15668.0,158.8403,159.1487,157.6565,157.8853,15668.0
2024-04-01 10:00:00,159.05,159.09,157.72,157.73,9967.0,158.2236,158.2633,156.9005,156.9104,9967.0
2024-04-01 10:30:00,157.56,158.03,157.56,158.0,10488.0,156.7413,157.2089,156.7413,157.179,10488.0
2024-04-01 11:00:00,157.9,158.59,157.9,158.59,6471.0,157.0795,157.7659,157.0795,157.7659,6471.0
2024-04-01 11:30:00,158.5,158.86,158.16,158.3,16455.0,157.6764,158.0345,157.3382,157.4775,16455.0
2024-04-01 12:00:00,158.41,159.01,158.04,159.01,10302.0,157.5869,158.1838,157.2188,158.1838,10302.0
2024-04-01 12:30:00,158.89,159.18,158.74,158.91,4927.0,158.0644,158.3529,157.9152,158.0843,4927.0
2024-04-01 13:00:00,158.77,158.85,158.58,158.59,5791.0,157.945,158.0246,157.756,157.7659,5791.0
2024-04-01 13:30:00,158.58,158.61,158.37,158.4,5859.0,157.756,157.7858,157.5471,157.5769,5859.0
2024-04-01 14:00:00,158.3,158.32,158.14,158.15,5941.0,157.4775,157.4973,157.3183,157.3282,5941.0
2024-04-01 14:30:00,158.14,158.4,158.08,158.31,7528.0,157.3183,157.5769,157.2586,157.4874,7528.0
2024-04-01 15:00:00,158.26,158.29,157.94,158.17,7405.0,157.4377,157.4675,157.1193,157.3481,7405.0
2024-04-01 15:30:00,158.12,158.36,157.93,158.09,39787.0,157.2984,157.5371,157.1094,157.2685,39787.0
2024-04-02 09:30:00,156.71,157.05,155.85,155.85,6424.0,155.8957,156.2339,155.0402,155.0402,6424.0
2024-04-02 10:00:00,155.99,156.22,155.44,155.94,7740.0,155.1795,155.4083,154.6323,155.1297,7740.0
2024-04-02 10:30:00,155.89,156.08,154.88,155.21,12143.0,155.08,155.269,154.0752,154.4035,12143.0
2024-04-02 11:00:00,155.63,155.84,155.45,155.72,3789.0,154.8213,155.0302,154.6423,154.9109,3789.0
2024-04-02 11:30:00,155.74,155.98,155.41,155.66,6567.0,154.9308,155.1695,154.6025,154.8512,6567.0
2024-04-02 12:00:00,155.66,155.74,155.53,155.63,4687.0,154.8512,154.9308,154.7218,154.8213,4687.0
2024-04-02 12:30:00,155.67,155.91,155.61,155.77,6078.0,154.8611,155.0999,154.8014,154.9606,6078.0
2024-04-02 13:00:00,155.74,155.74,155.26,155.45,4633.0,154.9308,154.9308,154.4532,154.6423,4633.0
2024-04-02 13:30:00,155.45,155.58,155.41,155.41,2903.0,154.6423,154.7716,154.6025,154.6025,2903.0
2024-04-02 14:00:00,155.4,155.52,155.35,155.52,3698.0,154.5925,154.7119,154.5428,154.7119,3698.0
2024-04-02 14:30:00,155.58,155.64,155.42,155.46,5177.0,154.7716,154.8313,154.6124,154.6522,5177.0
2024-04-02 15:00:00,155.48,155.77,155.48,155.75,4283.0,154.6721,154.9606,154.6721,154.9407,4283.0
2024-04-02 15:30:00,155.8,155.89,155.44,155.47,35971.0,154.9904,155.08,154.6323,154.6622,35971.0
2024-04-03 09:30:00,154.87,155.97,154.87,155.94,4852.0,154.0653,155.1596,154.0653,155.1297,4852.0
2024-04-03 10:00:00,155.77,156.8,155.77,156.59,9664.0,154.9606,155.9852,154.9606,155.7763,9664.0
2024-04-03 10:30:00,156.72,157.4,156.51,156.91,11605.0,155.9057,156.5821,155.6968,156.0947,11605.0
2024-04-03 11:00:00,156.78,157.36,156.72,157.28,6371.0,155.9653,156.5423,155.9057,156.4628,6371.0
2024-04-03 11:30:00,157.31,157.5,157.1,157.28,5759.0,156.4926,156.6816,156.2837,156.4628,5759.0
2024-04-03 12:00:00,157.17,157.43,157.12,157.37,6000.0,156.3533,156.612,156.3036,156.5523,6000.0
2024-04-03 12:30:00,157.35,157.55,157.1,157.48,3677.0,156.5324,156.7313,156.2837,156.6617,3677.0
2024-04-03 13:00:00,157.43,157.51,157.27,157.44,3391.0,156.612,156.6916,156.4528,156.6219,3391.0
2024-04-03 13:30:00,157.53,157.61,157.4,157.48,3402.0,156.7115,156.791,156.5821,156.6617,3402.0
2024-04-03 14:00:00,157.46,157.72,157.39,157.39,4089.0,156.6418,156.9005,156.5722,156.5722,4089.0
2024-04-03 14:30:00,157.25,157.6,157.13,157.52,5903.0,156.4329,156.7811,156.3135,156.7015,5903.0
2024-04-03 15:00:00,157.46,157.62,156.71,156.87,19599.0,156.6418,156.801,155.8957,156.0549,19599.0
2024-04-03 15:30:00,156.99,157.72,156.91,157.49,39979.0,156.1743,156.9005,156.0947,156.6717,39979.0
2024-04-04 09:30:00,159.33,159.63,158.85,159.08,11899.0,158.5021,158.8005,158.0246,158.2534,11899.0
2024-04-04 10:00:00,159.03,159.25,158.66,158.67,5588.0,158.2037,158.4225,157.8356,157.8455,5588.0
2024-04-04 10:30:00,158.81,158.82,158.31,158.41,7635.0,157.9848,157.9947,157.4874,157.5869,7635.0
2024-04-04 11:00:00,158.31,158.31,157.97,158.15,2770.0,157.4874,157.4874,157.1492,157.3282,2770.0
2024-04-04 11:30:00,158.14,158.22,157.89,158.06,4656.0,157.3183,157.3979,157.0696,157.2387,4656.0
2024-04-04 12:00:00,158.07,158.5,157.99,158.28,7834.0,157.2486,157.6764,157.1691,157.4576,7834.0
2024-04-04 12:30:00,158.2,158.21,158.05,158.13,2621.0,157.378,157.3879,157.2288,157.3083,2621.0
2024-04-04 13:00:00,158.05,158.81,158.05,158.81,6716.0,157.2288,157.9848,157.2288,157.9848,6716.0
2024-04-04 13:30:00,158.8,158.8,158.37,158.39,4828.0,157.9749,157.9749,157.5471,157.567,4828.0
2024-04-04 14:00:00,158.27,158.35,157.0,157.0,17327.0,157.4476,157.5272,156.1842,156.1842,17327.0
2024-04-04 14:30:00,156.83,156.83,155.64,155.66,12587.0,156.0151,156.0151,154.8313,154.8512,12587.0
2024-04-04 15:00:00,155.59,155.89,155.03,155.03,7974.0,154.7815,155.08,154.2244,154.2244,7974.0
2024-04-04 15:30:00,155.12,155.9,155.12,155.82,30666.0,154.314,155.0899,154.314,155.0103,30666.0
2024-04-05 09:30:00,155.89,157.34,155.12,156.82,8651.0,155.08,156.5224,154.314,156.0051,8651.0
2024-04-05 10:00:00,156.74,157.01,156.45,156.65,4052.0,155.9256,156.1942,155.6371,155.836,4052.0
2024-04-05 10:30:00,156.55,157.11,156.47,156.88,4822.0,155.7365,156.2936,155.657,156.0648,4822.0
2024-04-05 11:00:00,156.99,156.99,156.41,156.92,4631.0,156.1743,156.1743,155.5973,156.1046,4631.0
2024-04-05 11:30:00,156.93,157.64,156.77,157.25,8287.0,156.1146,156.8209,155.9554,156.4329,8287.0
2024-04-05 12:00:00,157.25,157.83,157.21,157.65,2976.0,156.4329,157.0099,156.3931,156.8308,2976.0
2024-04-05 12:30:00,157.65,157.93,157.48,157.78,5707.0,156.8308,157.1094,156.6617,156.9602,5707.0
2024-04-05 13:00:00,157.94,157.94,157.37,157.37,5403.0,157.1193,157.1193,156.5523,156.5523,5403.0
2024-04-05 13:30:00,157.33,157.33,156.79,156.79,4370.0,156.5125,156.5125,155.9753,155.9753,4370.0
2024-04-05 14:00:00,156.8,157.33,156.75,157.09,4660.0,155.9852,156.5125,155.9355,156.2737,4660.0
2024-04-05 14:30:00,157.17,157.26,156.91,157.14,5300.0,156.3533,156.4429,156.0947,156.3235,5300.0
2024-04-05 15:00:00,157.29,157.47,157.2,157.41,7568.0,156.4727,156.6518,156.3832,156.5921,7568.0
2024-04-05 15:30:00,157.44,157.72,157.07,157.11,54000.0,156.6219,156.9005,156.2538,156.2936,54000.0
2024-04-08 09:30:00,157.29,157.37,156.77,157.26,7060.0,156.4727,156.5523,155.9554,156.4429,7060.0
2024-04-08 10:00:00,157.19,157.28,156.63,157.15,14203.0,156.3732,156.4628,155.8161,156.3334,14203.0
2024-04-08 10:30:00,157.29,157.56,157.07,157.23,8375.0,156.4727,156.7413,156.2538,156.413,8375.0
2024-04-08 11:00:00,157.24,157.57,157.03,157.37,8823.0,156.423,156.7512,156.2141,156.5523,8823.0
2024-04-08 11:30:00,157.37,157.86,157.36,157.78,6603.0,156.5523,157.0397,156.5423,156.9602,6603.0
2024-04-08 12:00:00,157.82,157.86,157.65,157.86,2802.0,156.9999,157.0397,156.8308,157.0397,2802.0
2024-04-08 12:30:00,157.86,158.13,157.86,157.93,5856.0,157.0397,157.3083,157.0397,157.1094,5856.0
2024-04-08 13:00:00,157.85,157.94,157.64,157.76,4106.0,157.0298,157.1193,156.8209,156.9403,4106.0
2024-04-08 13:30:00,157.78,158.05,157.74,157.99,5523.0,156.9602,157.2288,156.9204,157.1691,5523.0
2024-04-08 14:00:00,157.95,158.04,157.65,157.66,6301.0,157.1293,157.2188,156.8308,156.8408,6301.0
2024-04-08 14:30:00,157.58,157.82,157.53,157.81,6867.0,156.7612,156.9999,156.7115,156.99,6867.0
2024-04-08 15:00:00,157.79,157.84,157.61,157.84,3094.0,156.9701,157.0198,156.791,157.0198,3094.0
2024-04-08 15:30:00,157.94,157.94,156.82,157.29,67274.0,157.1193,157.1193,156.0051,156.4727,67274.0
2024-04-09 09:30:00,157.26,157.5,156.13,156.25,10798.0,156.4429,156.6816,155.3187,155.4381,10798.0
2024-04-09 10:00:00,156.02,156.02,155.38,155.76,2954.0,155.2093,155.2093,154.5726,154.9506,2954.0
2024-04-09 10:30:00,155.53,155.53,154.72,155.37,12506.0,154.7218,154.7218,153.9161,154.5627,12506.0
2024-04-09 11:00:00,155.45,156.2,155.45,155.96,9996.0,154.6423,155.3884,154.6423,155.1496,9996.0
2024-04-09 11:30:00,156.03,156.43,155.86,156.4,14269.0,155.2192,155.6172,155.0501,155.5873,14269.0
2024-04-09 12:00:00,156.39,157.27,156.34,157.27,10578.0,155.5774,156.4528,155.5276,156.4528,10578.0
2024-04-09 12:30:00,157.3,157.83,157.25,157.46,13943.0,156.4826,157.0099,156.4329,156.6418,13943.0
2024-04-09 13:00:00,157.46,157.5,156.85,156.86,5858.0,156.6418,156.6816,156.035,156.0449,5858.0
2024-04-09 13:30:00,156.96,157.1,156.75,156.75,9747.0,156.1444,156.2837,155.9355,155.9355,9747.0
2024-04-09 14:00:00,156.78,157.11,156.71,156.87,4257.0,155.9653,156.2936,155.8957,156.0549,4257.0
2024-04-09 14:30:00,156.86,157.07,156.8,156.95,7720.0,156.0449,156.2538,155.9852,156.1345,7720.0
2024-04-09 15:00:00,156.95,157.41,156.63,157.41,14532.0,156.1345,156.5921,155.8161,156.5921,14532.0
2024-04-09 15:30:00,157.41,157.5,156.82,157.3,61034.0,156.5921,156.6816,156.0051,156.4826,61034.0
2024-04-10 09:30:00,155.62,156.34,155.16,156.34,8760.0,154.8114,155.5276,154.3538,155.5276,8760.0
2024-04-10 10:00:00,156.1,156.91,156.1,156.67,8476.0,155.2889,156.0947,155.2889,155.8559,8476.0
2024-04-10 10:30:00,156.64,156.89,156.4,156.45,6520.0,155.8261,156.0748,155.5873,155.6371,6520.0
2024-04-10 11:00:00,156.35,156.47,155.84,156.07,22116.0,155.5376,155.657,155.0302,155.259,22116.0
2024-04-10 11:30:00,156.11,156.51,156.07,156.34,11779.0,155.2988,155.6968,155.259,155.5276,11779.0
2024-04-10 12:00:00,156.25,156.41,156.02,156.02,11718.0,155.4381,155.5973,155.2093,155.2093,11718.0
2024-04-10 12:30:00,156.09,156.45,156.03,156.39,4483.0,155.2789,155.6371,155.2192,155.5774,4483.0
2024-04-10 13:00:00,156.41,156.99,155.85,156.81,9831.0,155.5973,156.1743,155.0402,155.9952,9831.0
2024-04-10 13:30:00,156.61,156.61,155.43,155.8,22128.0,155.7962,155.7962,154.6224,154.9904,22128.0
2024-04-10 14:00:00,155.93,156.25,155.68,155.75,8849.0,155.1198,155.4381,154.8711,154.9407,8849.0
2024-04-10 14:30:00,155.72,156.1,155.65,155.69,7760.0,154.9109,155.2889,154.8412,154.881,7760.0
2024-04-10 15:00:00,155.72,156.57,155.63,156.37,11895.0,154.9109,155.7564,154.8213,155.5575,11895.0
2024-04-10 15:30:00,156.36,156.36,155.83,155.88,40262.0,155.5475,155.5475,155.0203,155.07,40262.0
2024-04-11 09:30:00,155.04,155.89,154.3,155.72,20611.0,154.2344,155.08,153.4982,154.9109,20611.0
2024-04-11 10:00:00,155.6,155.6,154.76,154.84,5036.0,154.7915,154.7915,153.9558,154.0354,5036.0
2024-04-11 10:30:00,154.74,156.01,154.66,155.85,14411.0,153.9359,155.1994,153.8564,155.0402,14411.0
2024-04-11 11:00:00,155.91,156.4,155.79,155.94,7864.0,155.0999,155.5873,154.9805,155.1297,7864.0
2024-04-11 11:30:00,155.86,156.98,155.86,156.97,9822.0,155.0501,156.1643,155.0501,156.1544,9822.0
2024-04-11 12:00:00,157.0,157.19,156.63,156.75,6516.0,156.1842,156.3732,155.8161,155.9355,6516.0
2024-04-11 12:30:00,156.62,156.66,156.2,156.6,6149.0,155.8062,155.846,155.3884,155.7863,6149.0
2024-04-11 13:00:00,156.54,157.11,156.34,156.95,8157.0,155.7266,156.2936,155.5276,156.1345,8157.0
2024-04-11 13:30:00,156.84,157.16,156.81,156.87,8187.0,156.025,156.3434,155.9952,156.0549,8187.0
2024-04-11 14:00:00,156.92,157.22,156.91,156.97,12683.0,156.1046,156.4031,156.0947,156.1544,12683.0
2024-04-11 14:30:00,157.16,157.27,156.85,156.95,14485.0,156.3434,156.4528,156.035,156.1345,14485.0
2024-04-11 15:00:00,156.95,157.14,156.81,157.14,13512.0,156.1345,156.3235,155.9952,156.3235,13512.0
2024-04-11 15:30:00,157.14,157.21,156.85,156.9,29228.0,156.3235,156.3931,156.035,156.0847,29228.0
2024-04-12 09:30:00,155.05,156.19,155.05,155.8,8450.0,154.2443,155.3784,154.2443,154.9904,8450.0
2024-04-12 10:00:00,155.58,155.6,154.69,155.46,8946.0,154.7716,154.7915,153.8862,154.6522,8946.0
2024-04-12 10:30:00,155.5,155.63,154.9,155.14,9892.0,154.692,154.8213,154.0951,154.3339,9892.0
2024-04-12 11:00:00,155.22,155.54,155.04,155.54,6209.0,154.4135,154.7318,154.2344,154.7318,6209.0
2024-04-12 11:30:00,155.47,155.85,155.47,155.59,3877.0,154.6622,155.0402,154.6622,154.7815,3877.0
2024-04-12 12:00:00,155.49,155.66,155.16,155.16,4700.0,154.6821,154.8512,154.3538,154.3538,4700.0
2024-04-12 12:30:00,155.19,155.28,154.83,154.83,7241.0,154.3836,154.4731,154.0255,154.0255,7241.0
2024-04-12 13:00:00,154.84,154.87,154.38,154.38,7370.0,154.0354,154.0653,153.5778,153.5778,7370.0
2024-04-12 13:30:00,154.44,154.67,154.15,154.55,8360.0,153.6375,153.8663,153.349,153.7469,8360.0
2024-04-12 14:00:00,154.5,155.0,154.35,154.46,11481.0,153.6972,154.1946,153.548,153.6574,11481.0
2024-04-12 14:30:00,154.56,154.7,154.21,154.55,11834.0,153.7569,153.8962,153.4087,153.7469,11834.0
2024-04-12 15:00:00,154.32,154.35,153.79,154.03,8810.0,153.5181,153.548,152.9909,153.2296,8810.0
2024-04-12 15:30:00,154.03,154.03,152.54,152.75,157144.0,153.2296,153.2296,151.7474,151.9563,157144.0
2024-04-15 09:30:00,155.03,155.72,154.93,155.35,12997.0,154.2244,154.9109,154.125,154.5428,12997.0
2024-04-15 10:00:00,155.23,155.32,154.7,155.17,15292.0,154.4234,154.5129,153.8962,154.3637,15292.0
2024-04-15 10:30:00,155.04,155.17,154.39,154.4,7371.0,154.2344,154.3637,153.5878,153.5977,7371.0
2024-04-15 11:00:00,154.4,154.48,153.49,153.77,13377.0,153.5977,153.6773,152.6924,152.971,13377.0
2024-04-15 11:30:00,153.79,154.04,153.79,154.03,2634.0,152.9909,153.2396,152.9909,153.2296,2634.0
2024-04-15 12:00:00,154.0,154.01,152.7,152.91,5588.0,153.1998,153.2097,151.9065,152.1155,5588.0
2024-04-15 12:30:00,152.89,153.05,152.69,152.93,11859.0,152.0956,152.2547,151.8966,152.1354,11859.0
2024-04-15 13:00:00,152.85,152.87,151.9,151.9,7686.0,152.0558,152.0757,151.1107,151.1107,7686.0
2024-04-15 13:30:00,151.81,151.81,151.08,151.62,19345.0,151.0212,151.0212,150.295,150.8322,19345.0
2024-04-15 14:00:00,151.54,151.6,151.02,151.03,9818.0,150.7526,150.8123,150.2353,150.2452,9818.0
2024-04-15 14:30:00,151.03,151.51,150.96,151.43,24056.0,150.2452,150.7227,150.1756,150.6431,24056.0
2024-04-15 15:00:00,151.43,152.21,151.39,151.9,33508.0,150.6431,151.4191,150.6034,151.1107,33508.0
2024-04-15 15:30:00,151.84,152.11,151.72,152.0,59635.0,151.051,151.3196,150.9316,151.2102,59635.0
2024-04-16 09:30:00,150.75,151.07,149.48,150.04,11805.0,149.9667,150.285,148.7033,149.2604,11805.0
2024-04-16 10:00:00,150.01,150.14,149.15,149.22,23229.0,149.2305,149.3599,148.375,148.4446,23229.0
2024-04-16 10:30:00,149.22,149.68,148.87,149.43,21538.0,148.4446,148.9022,148.0965,148.6535,21538.0
2024-04-16 11:00:00,149.58,149.85,149.42,149.74,7363.0,148.8028,149.0714,148.6436,148.9619,7363.0
2024-04-16 11:30:00,149.76,150.22,149.54,149.74,8038.0,148.9818,149.4394,148.763,148.9619,8038.0
2024-04-16 12:00:00,149.78,149.96,149.57,149.57,8017.0,149.0017,149.1808,148.7928,148.7928,8017.0
2024-04-16 12:30:00,149.62,149.89,149.48,149.84,7733.0,148.8426,149.1112,148.7033,149.0614,7733.0
2024-04-16 13:00:00,149.74,149.89,149.41,149.74,8528.0,148.9619,149.1112,148.6336,148.9619,8528.0
2024-04-16 13:30:00,149.56,149.72,149.04,149.48,7101.0,148.7829,148.942,148.2656,148.7033,7101.0
2024-04-16 14:00:00,149.45,150.2,149.02,149.29,8634.0,148.6734,149.4195,148.2457,148.5143,8634.0
2024-04-16 14:30:00,149.13,150.21,149.12,150.14,16046.0,148.3551,149.4295,148.3452,149.3599,16046.0
2024-04-16 15:00:00,150.01,150.01,149.55,149.75,11771.0,149.2305,149.2305,148.7729,148.9719,11771.0
2024-04-16 15:30:00,149.76,149.83,149.27,149.75,97761.0,148.9818,149.0515,148.4944,148.9719,97761.0
2024-04-17 09:30:00,149.7,150.24,149.06,149.27,14297.0,148.9221,149.4593,148.2855,148.4944,14297.0
2024-04-17 10:00:00,149.14,149.74,148.87,149.47,37403.0,148.365,148.9619,148.0965,148.6933,37403.0
2024-04-17 10:30:00,149.43,149.91,149.0,149.31,15440.0,148.6535,149.131,148.2258,148.5342,15440.0
2024-04-17 11:00:00,149.36,149.78,149.31,149.31,13494.0,148.5839,149.0017,148.5342,148.5342,13494.0
2024-04-17 11:30:00,149.06,149.09,148.69,149.01,11184.0,148.2855,148.3153,147.9174,148.2357,11184.0
2024-04-17 12:00:00,149.06,149.11,148.43,148.77,9383.0,148.2855,148.3352,147.6587,147.997,9383.0
2024-04-17 12:30:00,148.63,148.77,148.31,148.33,12558.0,147.8577,147.997,147.5394,147.5593,12558.0
2024-04-17 13:00:00,148.25,148.88,148.11,148.75,8252.0,147.4797,148.1064,147.3404,147.9771,8252.0
2024-04-17 13:30:00,148.84,149.29,148.77,149.22,4991.0,148.0666,148.5143,147.997,148.4446,4991.0
2024-04-17 14:00:00,149.19,149.35,148.76,149.28,5450.0,148.4148,148.574,147.987,148.5043,5450.0
2024-04-17 14:30:00,149.16,149.89,149.02,149.15,11759.0,148.3849,149.1112,148.2457,148.375,11759.0
2024-04-17 15:00:00,149.06,149.06,148.33,148.33,19184.0,148.2855,148.2855,147.5593,147.5593,19184.0
2024-04-17 15:30:00,148.45,149.02,148.06,148.78,98515.0,147.6786,148.2457,147.2907,148.0069,98515.0
2024-04-18 09:30:00,149.51,149.51,148.39,149.09,4883.0,148.7331,148.7331,147.6189,148.3153,4883.0
2024-04-18 10:00:00,149.28,149.33,148.84,149.25,7807.0,148.5043,148.5541,148.0666,148.4745,7807.0
2024-04-18 10:30:00,149.25,149.55,148.82,148.97,5978.0,148.4745,148.7729,148.0467,148.1959,5978.0
2024-04-18 11:00:00,148.99,149.82,148.88,149.53,12321.0,148.2158,149.0415,148.1064,148.753,12321.0
2024-04-18 11:30:00,149.59,149.65,148.87,149.28,13367.0,148.8127,148.8724,148.0965,148.5043,13367.0
2024-04-18 12:00:00,149.26,149.42,149.1,149.41,10689.0,148.4844,148.6436,148.3253,148.6336,10689.0
2024-04-18 12:30:00,149.45,149.56,149.12,149.12,15633.0,148.6734,148.7829,148.3452,148.3452,15633.0
2024-04-18 13:00:00,149.15,149.15,148.31,148.47,11312.0,148.375,148.375,147.5394,147.6985,11312.0
2024-04-18 13:30:00,148.54,148.54,148.07,148.16,5431.0,147.7682,147.7682,147.3006,147.3901,5431.0
2024-04-18 14:00:00,148.04,148.31,147.69,147.95,6808.0,147.2708,147.5394,146.9226,147.1812,6808.0
2024-04-18 14:30:00,147.75,147.93,147.53,147.84,6046.0,146.9823,147.1613,146.7634,147.0718,6046.0
2024-04-18 15:00:00,147.99,148.19,147.81,147.87,9571.0,147.221,147.42,147.042,147.1016,9571.0
2024-04-18 15:30:00,147.89,148.32,147.75,147.76,56471.0,147.1215,147.5493,146.9823,146.9922,56471.0
2024-04-19 09:30:00,147.36,149.28,147.36,148.61,8308.0,146.5943,148.5043,146.5943,147.8378,8308.0
2024-04-19 10:00:00,148.58,148.72,147.79,147.94,5049.0,147.808,147.9472,147.0221,147.1713,5049.0
2024-04-19 10:30:00,147.99,148.03,147.34,147.47,6454.0,147.221,147.2608,146.5744,146.7037,6454.0
2024-04-19 11:00:00,147.35,147.35,147.0,147.13,16443.0,146.5843,146.5843,146.2362,146.3655,16443.0
2024-04-19 11:30:00,147.2,147.38,146.88,147.05,20601.0,146.4351,146.6142,146.1168,146.2859,20601.0
2024-04-19 12:00:00,147.04,147.09,145.79,145.8,19890.0,146.276,146.3257,145.0325,145.0424,19890.0
2024-04-19 12:30:00,145.8,146.04,145.19,145.94,15119.0,145.0424,145.2812,144.4356,145.1817,15119.0
2024-04-19 13:00:00,145.95,146.35,145.9,146.14,6952.0,145.1916,145.5895,145.1419,145.3806,6952.0
2024-04-19 13:30:00,146.21,146.85,145.9,146.42,24285.0,145.4503,146.0869,145.1419,145.6592,24285.0
2024-04-19 14:00:00,146.41,146.41,145.91,146.0,11338.0,145.6492,145.6492,145.1518,145.2414,11338.0
2024-04-19 14:30:00,145.93,145.95,145.55,145.68,12834.0,145.1717,145.1916,144.7937,144.923,12834.0
2024-04-19 15:00:00,145.69,146.57,145.57,146.42,19488.0,144.933,145.8084,144.8136,145.6592,19488.0
2024-04-19 15:30:00,146.49,146.62,145.97,146.35,47656.0,145.7288,145.8581,145.2115,145.5895,47656.0
2024-04-22 09:30:00,147.83,148.63,146.27,147.35,30646.0,147.0619,147.8577,145.51,146.5843,30646.0
2024-04-22 10:00:00,147.28,147.65,146.86,146.86,20380.0,146.5147,146.8828,146.0969,146.0969,20380.0
2024-04-22 10:30:00,146.78,146.93,145.94,146.04,7865.0,146.0173,146.1665,145.1817,145.2812,7865.0
2024-04-22 11:00:00,146.04,146.35,145.95,146.33,9989.0,145.2812,145.5895,145.1916,145.5696,9989.0
2024-04-22 11:30:00,146.33,146.45,145.89,146.37,7145.0,145.5696,145.689,145.1319,145.6094,7145.0
2024-04-22 12:00:00,146.46,146.56,146.32,146.39,8873.0,145.699,145.7985,145.5597,145.6293,8873.0
2024-04-22 12:30:00,146.4,147.07,146.29,146.93,15016.0,145.6393,146.3058,145.5299,146.1665,15016.0
2024-04-22 13:00:00,146.97,147.3,146.97,147.29,8557.0,146.2063,146.5346,146.2063,146.5247,8557.0
2024-04-22 13:30:00,147.35,147.84,147.28,147.62,6033.0,146.5843,147.0718,146.5147,146.8529,6033.0
2024-04-22 14:00:00,147.62,147.74,147.38,147.72,7537.0,146.8529,146.9723,146.6142,146.9524,7537.0
2024-04-22 14:30:00,147.74,147.8,147.18,147.38,10276.0,146.9723,147.032,146.4152,146.6142,10276.0
2024-04-22 15:00:00,147.35,147.38,146.79,147.06,18298.0,146.5843,146.6142,146.0273,146.2959,18298.0
2024-04-22 15:30:00,147.01,147.23,146.37,146.75,88289.0,146.2461,146.465,145.6094,145.9875,88289.0
2024-04-23 09:30:00,146.47,147.66,146.47,147.17,14668.0,145.7089,146.8927,145.7089,146.4053,14668.0
2024-04-23 10:00:00,147.08,148.68,146.94,148.59,13970.0,146.3158,147.9074,146.1765,147.8179,13970.0
2024-04-23 10:30:00,148.59,149.24,148.59,149.24,11148.0,147.8179,148.4645,147.8179,148.4645,11148.0
2024-04-23 11:00:00,149.25,149.47,149.04,149.3,13927.0,148.4745,148.6933,148.2656,148.5242,13927.0
2024-04-23 11:30:00,149.25,149.53,149.07,149.37,30370.0,148.4745,148.753,148.2954,148.5939,30370.0
2024-04-23 12:00:00,149.37,150.0,149.24,149.76,24013.0,148.5939,149.2206,148.4645,148.9818,24013.0
2024-04-23 12:30:00,149.76,149.86,148.9,148.96,14455.0,148.9818,149.0813,148.1263,148.186,14455.0
2024-04-23 13:00:00,149.04,149.7,148.98,149.56,26437.0,148.2656,148.9221,148.2059,148.7829,26437.0
2024-04-23 13:30:00,149.55,149.76,149.16,149.55,21880.0,148.7729,148.9818,148.3849,148.7729,21880.0
2024-04-23 14:00:00,149.56,149.68,149.24,149.46,16176.0,148.7829,148.9022,148.4645,148.6834,16176.0
2024-04-23 14:30:00,149.43,149.79,149.31,149.43,19927.0,148.6535,149.0117,148.5342,148.6535,19927.0
2024-04-23 15:00:00,149.38,149.97,149.27,149.84,18083.0,148.6038,149.1907,148.4944,149.0614,18083.0
2024-04-23 15:30:00,149.83,150.2,149.5,149.8,112342.0,149.0515,149.4195,148.7232,149.0216,112342.0
2024-04-24 09:30:00,152.1,156.01,151.7,154.55,69795.0,151.3097,155.1994,150.9117,153.7469,69795.0
2024-04-24 10:00:00,154.5,154.65,153.55,153.77,38680.0,153.6972,153.8464,152.7521,152.971,38680.0
2024-04-24 10:30:00,153.75,153.95,152.87,152.93,50797.0,152.9511,153.1501,152.0757,152.1354,50797.0
2024-04-24 11:00:00,152.86,153.02,151.59,151.68,38391.0,152.0657,152.2249,150.8023,150.8918,38391.0
2024-04-24 11:30:00,151.93,152.16,151.26,151.35,14900.0,151.1406,151.3694,150.474,150.5636,14900.0
2024-04-24 12:00:00,151.41,151.92,150.92,151.75,9294.0,150.6233,151.1306,150.1358,150.9615,9294.0
2024-04-24 12:30:00,151.6,151.72,151.26,151.72,6786.0,150.8123,150.9316,150.474,150.9316,6786.0
2024-04-24 13:00:00,151.71,151.74,151.26,151.71,18135.0,150.9217,150.9515,150.474,150.9217,18135.0
2024-04-24 13:30:00,151.72,152.57,151.66,152.16,20059.0,150.9316,151.7772,150.872,151.3694,20059.0
2024-04-24 14:00:00,152.11,152.13,151.53,151.64,10720.0,151.3196,151.3395,150.7426,150.8521,10720.0
2024-04-24 14:30:00,151.6,152.29,151.25,151.52,23353.0,150.8123,151.4987,150.4641,150.7327,23353.0
2024-04-24 15:00:00,151.42,152.29,151.42,152.11,14368.0,150.6332,151.4987,150.6332,151.3196,14368.0
2024-04-24 15:30:00,152.07,152.15,151.47,151.84,56715.0,151.2798,151.3594,150.6829,151.051,56715.0
2024-04-25 09:30:00,150.34,151.43,149.75,150.91,14742.0,149.5588,150.6431,148.9719,150.1259,14742.0
2024-04-25 10:00:00,150.84,152.02,150.68,151.92,8300.0,150.0562,151.2301,149.897,151.1306,8300.0
2024-04-25 10:30:00,151.91,151.91,151.08,151.78,27971.0,151.1207,151.1207,150.295,150.9913,27971.0
2024-04-25 11:00:00,151.66,152.25,151.45,151.91,14431.0,150.872,151.4589,150.663,151.1207,14431.0
2024-04-25 11:30:00,151.71,151.73,150.97,151.47,3200.0,150.9217,150.9416,150.1855,150.6829,3200.0
2024-04-25 12:00:00,151.25,151.79,150.93,151.79,5130.0,150.4641,151.0013,150.1457,151.0013,5130.0
2024-04-25 12:30:00,151.75,151.9,151.49,151.7,4244.0,150.9615,151.1107,150.7028,150.9117,4244.0
2024-04-25 13:00:00,151.61,151.88,151.2,151.53,5847.0,150.8222,151.0908,150.4143,150.7426,5847.0
2024-04-25 13:30:00,151.45,152.17,151.35,152.07,6155.0,150.663,151.3793,150.5636,151.2798,6155.0
2024-04-25 14:00:00,152.06,152.29,151.95,151.97,4980.0,151.2699,151.4987,151.1604,151.1803,4980.0
2024-04-25 14:30:00,151.97,152.04,151.39,151.39,18108.0,151.1803,151.25,150.6034,150.6034,18108.0
2024-04-25 15:00:00,151.44,152.23,151.44,151.87,19935.0,150.6531,151.439,150.6531,151.0809,19935.0
2024-04-25 15:30:00,151.75,151.77,151.24,151.27,34751.0,150.9615,150.9814,150.4541,150.484,34751.0
2024-04-26 09:30:00,151.36,151.9,151.12,151.42,24068.0,150.5735,151.1107,150.3348,150.6332,24068.0
2024-04-26 10:00:00,151.56,151.8,151.21,151.62,26754.0,150.7725,151.0112,150.4243,150.8322,26754.0
2024-04-26 10:30:00,151.66,152.42,151.6,152.39,6328.0,150.872,151.628,150.8123,151.5982,6328.0
2024-04-26 11:00:00,152.24,152.36,151.67,151.8,5485.0,151.4489,151.5683,150.8819,151.0112,5485.0
2024-04-26 11:30:00,151.85,152.24,151.73,152.23,5548.0,151.061,151.4489,150.9416,151.439,5548.0
2024-04-26 12:00:00,152.1,152.55,151.85,152.44,5818.0,151.3097,151.7573,151.061,151.6479,5818.0
2024-04-26 12:30:00,152.48,152.56,152.17,152.17,6960.0,151.6877,151.7673,151.3793,151.3793,6960.0
2024-04-26 13:00:00,152.21,152.5,151.91,152.44,9702.0,151.4191,151.7076,151.1207,151.6479,9702.0
2024-04-26 13:30:00,152.44,152.57,152.13,152.51,5540.0,151.6479,151.7772,151.3395,151.7175,5540.0
2024-04-26 14:00:00,152.57,152.58,151.72,151.82,6795.0,151.7772,151.7872,150.9316,151.0311,6795.0
2024-04-26 14:30:00,151.88,151.97,151.73,151.93,8153.0,151.0908,151.1803,150.9416,151.1406,8153.0
2024-04-26 15:00:00,151.86,151.86,151.41,151.67,7742.0,151.0709,151.0709,150.6233,150.8819,7742.0
2024-04-26 15:30:00,151.68,151.84,151.29,151.35,40706.0,150.8918,151.051,150.5039,150.5636,40706.0
2024-04-29 09:30:00,151.74,153.83,151.74,153.14,35859.0,150.9515,153.0307,150.9515,152.3443,35859.0
2024-04-29 10:00:00,153.09,153.12,152.4,152.8,8021.0,152.2945,152.3244,151.6081,152.006,8021.0
2024-04-29 10:30:00,152.75,152.89,151.53,151.53,10169.0,151.9563,152.0956,150.7426,150.7426,10169.0
2024-04-29 11:00:00,151.56,151.77,151.4,151.72,3765.0,150.7725,150.9814,150.6133,150.9316,3765.0
2024-04-29 11:30:00,151.73,151.9,151.22,151.6,3995.0,150.9416,151.1107,150.4342,150.8123,3995.0
2024-04-29 12:00:00,151.49,151.73,151.48,151.67,7655.0,150.7028,150.9416,150.6929,150.8819,7655.0
2024-04-29 12:30:00,151.71,151.74,151.25,151.59,4760.0,150.9217,150.9515,150.4641,150.8023,4760.0
2024-04-29 13:00:00,151.62,152.05,151.5,152.04,4787.0,150.8322,151.2599,150.7128,151.25,4787.0
2024-04-29 13:30:00,151.98,152.07,151.87,151.93,7136.0,151.1903,151.2798,151.0809,151.1406,7136.0
2024-04-29 14:00:00,151.94,152.03,151.72,151.97,6157.0,151.1505,151.24,150.9316,151.1803,6157.0
2024-04-29 14:30:00,151.94,152.21,151.79,152.0,13390.0,151.1505,151.4191,151.0013,151.2102,13390.0
2024-04-29 15:00:00,152.0,152.0,151.32,151.37,8970.0,151.2102,151.2102,150.5337,150.5835,8970.0
2024-04-29 15:30:00,151.42,152.35,151.29,152.23,48880.0,150.6332,151.5584,150.5039,151.439,48880.0
2024-04-30 09:30:00,150.99,151.14,149.72,150.04,14930.0,150.2054,150.3547,148.942,149.2604,14930.0
2024-04-30 10:00:00,150.13,151.02,150.12,150.8,9997.0,149.3499,150.2353,149.34,150.0164,9997.0
2024-04-30 10:30:00,150.79,151.22,150.37,150.88,18613.0,150.0065,150.4342,149.5887,150.096,18613.0
2024-04-30 11:00:00,150.92,151.17,150.17,150.4,9472.0,150.1358,150.3845,149.3897,149.6185,9472.0
2024-04-30 11:30:00,150.45,150.53,149.54,149.76,12991.0,149.6682,149.7478,148.763,148.9818,12991.0
2024-04-30 12:00:00,149.75,149.84,149.54,149.55,8299.0,148.9719,149.0614,148.763,148.7729,8299.0
2024-04-30 12:30:00,149.41,149.71,149.05,149.71,21572.0,148.6336,148.9321,148.2755,148.9321,21572.0
2024-04-30 13:00:00,149.67,149.84,149.08,149.74,16612.0,148.8923,149.0614,148.3054,148.9619,16612.0
2024-04-30 13:30:00,149.67,149.91,149.55,149.6,9629.0,148.8923,149.131,148.7729,148.8227,9629.0
2024-04-30 14:00:00,149.6,149.99,149.45,149.81,15219.0,148.8227,149.2106,148.6734,149.0316,15219.0
2024-04-30 14:30:00,149.8,150.0,149.38,149.45,10652.0,149.0216,149.2206,148.6038,148.6734,10652.0
2024-04-30 15:00:00,149.52,149.73,149.16,149.54,8980.0,148.7431,148.952,148.3849,148.763,8980.0
2024-04-30 15:30:00,149.56,149.61,148.65,148.7,64207.0,148.7829,148.8326,147.8776,147.9273,64207.0
2024-05-01 09:30:00,148.44,148.69,147.53,147.91,6855.0,147.6687,147.9174,146.7634,147.1414,6855.0
2024-05-01 10:00:00,147.66,148.17,147.61,147.96,6490.0,146.8927,147.4001,146.843,147.1912,6490.0
2024-05-01 10:30:00,148.14,148.81,147.99,148.81,5642.0,147.3702,148.0368,147.221,148.0368,5642.0
2024-05-01 11:00:00,148.63,148.68,147.84,148.36,7186.0,147.8577,147.9074,147.0718,147.5891,7186.0
2024-05-01 11:30:00,148.24,148.5,147.9,148.5,5419.0,147.4697,147.7284,147.1315,147.7284,5419.0
2024-05-01 12:00:00,148.47,149.19,148.17,149.09,11733.0,147.6985,148.4148,147.4001,148.3153,11733.0
2024-05-01 12:30:00,149.05,149.16,148.31,148.38,10032.0,148.2755,148.3849,147.5394,147.609,10032.0
2024-05-01 13:00:00,148.5,148.75,148.29,148.56,3342.0,147.7284,147.9771,147.5195,147.7881,3342.0
2024-05-01 13:30:00,148.39,148.75,148.18,148.18,5239.0,147.6189,147.9771,147.41,147.41,5239.0
2024-05-01 14:00:00,148.35,149.31,148.35,149.3,11846.0,147.5792,148.5342,147.5792,148.5242,11846.0
2024-05-01 14:30:00,149.22,151.08,148.48,151.02,19316.0,148.4446,150.295,147.7085,150.2353,19316.0
2024-05-01 15:00:00,151.11,151.35,150.13,150.2,12651.0,150.3248,150.5636,149.3499,149.4195,12651.0
2024-05-01 15:30:00,150.1,150.1,148.83,149.14,56958.0,149.3201,149.3201,148.0567,148.365,56958.0
2024-05-02 09:30:00,150.35,150.53,149.53,150.28,10851.0,149.5688,149.7478,148.753,149.4991,10851.0
2024-05-02 10:00:00,150.18,150.38,149.15,150.38,12477.0,149.3996,149.5986,148.375,149.5986,12477.0
2024-05-02 10:30:00,150.36,151.09,149.83,150.97,9519.0,149.5787,150.3049,149.0515,150.1855,9519.0
2024-05-02 11:00:00,150.81,151.46,150.8,151.25,7849.0,150.0264,150.673,150.0164,150.4641,7849.0
2024-05-02 11:30:00,151.26,151.3,150.6,150.76,29522.0,150.474,150.5138,149.8175,149.9766,29522.0
2024-05-02 12:00:00,150.57,150.7,150.43,150.49,4063.0,149.7876,149.9169,149.6483,149.708,4063.0
2024-05-02 12:30:00,150.5,150.86,150.45,150.69,4425.0,149.718,150.0761,149.6682,149.907,4425.0
2024-05-02 13:00:00,150.76,151.52,150.72,151.52,4581.0,149.9766,150.7327,149.9368,150.7327,4581.0
2024-05-02 13:30:00,151.47,151.53,150.89,151.08,4800.0,150.6829,150.7426,150.106,150.295,4800.0
2024-05-02 14:00:00,151.05,151.29,150.89,151.28,5993.0,150.2651,150.5039,150.106,150.4939,5993.0
2024-05-02 14:30:00,151.37,151.48,150.95,151.1,16798.0,150.5835,150.6929,150.1656,150.3149,16798.0
2024-05-02 15:00:00,150.99,151.41,150.83,151.26,16841.0,150.2054,150.6233,150.0463,150.474,16841.0
2024-05-02 15:30:00,151.1,151.7,150.62,151.68,103765.0,150.3149,150.9117,149.8374,150.8918,103765.0
2024-05-03 09:30:00,153.14,153.99,153.05,153.41,7377.0,152.3443,153.1898,152.2547,152.6129,7377.0
2024-05-03 10:00:00,153.67,153.81,151.89,152.41,6538.0,152.8715,153.0108,151.1008,151.6181,6538.0
2024-05-03 10:30:00,152.28,152.29,151.48,151.49,3919.0,151.4887,151.4987,150.6929,150.7028,3919.0
2024-05-03 11:00:00,151.59,151.8,151.18,151.18,5846.0,150.8023,151.0112,150.3944,150.3944,5846.0
2024-05-03 11:30:00,151.52,152.17,151.51,151.94,6927.0,150.7327,151.3793,150.7227,151.1505,6927.0
2024-05-03 12:00:00,151.83,152.01,151.56,151.58,2912.0,151.0411,151.2201,150.7725,150.7924,2912.0
2024-05-03 12:30:00,151.55,151.71,150.86,151.22,7074.0,150.7625,150.9217,150.0761,150.4342,7074.0
2024-05-03 13:00:00,151.19,151.26,150.84,150.84,3916.0,150.4044,150.474,150.0562,150.0562,3916.0
2024-05-03 13:30:00,150.8,151.34,150.75,150.95,5785.0,150.0164,150.5536,149.9667,150.1656,5785.0
2024-05-03 14:00:00,150.95,151.74,150.89,151.35,17448.0,150.1656,150.9515,150.106,150.5636,17448.0
2024-05-03 14:30:00,151.3,151.63,151.3,151.52,5860.0,150.5138,150.8421,150.5138,150.7327,5860.0
2024-05-03 15:00:00,151.48,151.68,151.25,151.34,11555.0,150.6929,150.8918,150.4641,150.5536,11555.0
2024-05-03 15:30:00,151.33,151.34,150.42,150.42,81715.0,150.5437,150.5536,149.6384,149.6384,81715.0
2024-05-06 09:30:00,151.64,152.28,151.46,151.81,13550.0,150.8521,151.4887,150.673,151.0212,13550.0
2024-05-06 10:00:00,151.81,151.9,151.29,151.47,11427.0,151.0212,151.1107,150.5039,150.6829,11427.0
2024-05-06 10:30:00,151.47,151.55,151.01,151.01,8664.0,150.6829,150.7625,150.2253,150.2253,8664.0
2024-05-06 11:00:00,151.06,151.43,151.06,151.18,4175.0,150.2751,150.6431,150.2751,150.3944,4175.0
2024-05-06 11:30:00,151.16,151.17,150.73,150.86,13711.0,150.3746,150.3845,149.9468,150.0761,13711.0
2024-05-06 12:00:00,150.82,150.85,150.27,150.47,9042.0,150.0363,150.0662,149.4892,149.6881,9042.0
2024-05-06 12:30:00,150.45,150.58,150.27,150.53,11648.0,149.6682,149.7976,149.4892,149.7478,11648.0
2024-05-06 13:00:00,150.56,150.74,150.28,150.4,11021.0,149.7777,149.9567,149.4991,149.6185,11021.0
2024-05-06 13:30:00,150.5,151.02,150.5,150.93,6104.0,149.718,150.2353,149.718,150.1457,6104.0
2024-05-06 14:00:00,150.93,151.2,150.8,151.05,7734.0,150.1457,150.4143,150.0164,150.2651,7734.0
2024-05-06 14:30:00,151.19,151.2,150.95,151.0,7754.0,150.4044,150.4143,150.1656,150.2154,7754.0
2024-05-06 15:00:00,151.0,151.14,150.78,150.9,7308.0,150.2154,150.3547,149.9965,150.1159,7308.0
2024-05-06 15:30:00,150.85,151.47,150.75,151.46,52810.0,150.0662,150.6829,149.9667,150.673,52810.0
2024-05-07 09:30:00,151.01,151.95,150.48,151.23,24394.0,150.2253,151.1604,149.6981,150.4442,24394.0
2024-05-07 10:00:00,151.49,151.67,151.12,151.15,14541.0,150.7028,150.8819,150.3348,150.3646,14541.0
2024-05-07 10:30:00,151.2,151.49,151.08,151.42,7460.0,150.4143,150.7028,150.295,150.6332,7460.0
2024-05-07 11:00:00,151.59,151.64,151.13,151.31,7291.0,150.8023,150.8521,150.3447,150.5238,7291.0
2024-05-07 11:30:00,151.4,151.53,150.87,151.01,10464.0,150.6133,150.7426,150.0861,150.2253,10464.0
2024-05-07 12:00:00,151.07,151.11,150.56,150.78,9216.0,150.285,150.3248,149.7777,149.9965,9216.0
2024-05-07 12:30:00,150.94,151.01,150.54,150.66,8657.0,150.1557,150.2253,149.7578,149.8771,8657.0
2024-05-07 13:00:00,150.69,151.24,150.68,150.99,16730.0,149.907,150.4541,149.897,150.2054,16730.0
2024-05-07 13:30:00,151.08,151.2,150.54,150.59,13766.0,150.295,150.4143,149.7578,149.8075,13766.0
2024-05-07 14:00:00,150.54,150.81,150.54,150.75,7531.0,149.7578,150.0264,149.7578,149.9667,7531.0
2024-05-07 14:30:00,150.87,150.96,150.44,150.59,13648.0,150.0861,150.1756,149.6583,149.8075,13648.0
2024-05-07 15:00:00,150.59,150.99,150.45,150.91,14823.0,149.8075,150.2054,149.6682,150.1259,14823.0
2024-05-07 15:30:00,150.81,151.13,150.38,150.4,72269.0,150.0264,150.3447,149.5986,149.6185,72269.0
2024-05-08 09:30:00,149.23,149.68,148.53,148.85,31392.0,148.4546,148.9022,147.7582,148.0766,31392.0
2024-05-08 10:00:00,148.94,149.07,147.92,148.61,25195.0,148.1661,148.2954,147.1514,147.8378,25195.0
2024-05-08 10:30:00,148.63,148.97,148.24,148.6,19443.0,147.8577,148.1959,147.4697,147.8279,19443.0
2024-05-08 11:00:00,148.48,148.92,148.39,148.51,20085.0,147.7085,148.1462,147.6189,147.7383,20085.0
2024-05-08 11:30:00,148.47,148.62,148.35,148.47,16661.0,147.6985,147.8477,147.5792,147.6985,16661.0
2024-05-08 12:00:00,148.49,148.62,148.13,148.39,15648.0,147.7184,147.8477,147.3603,147.6189,15648.0
2024-05-08 12:30:00,148.34,148.4,147.76,148.13,28408.0,147.5692,147.6289,146.9922,147.3603,28408.0
2024-05-08 13:00:00,148.04,148.09,147.42,148.09,15104.0,147.2708,147.3205,146.654,147.3205,15104.0
2024-05-08 13:30:00,147.97,148.41,147.97,148.03,15046.0,147.2011,147.6388,147.2011,147.2608,15046.0
2024-05-08 14:00:00,148.09,148.2,147.8,148.09,29092.0,147.3205,147.4299,147.032,147.3205,29092.0
2024-05-08 14:30:00,148.09,148.12,147.58,147.65,28268.0,147.3205,147.3503,146.8132,146.8828,28268.0
2024-05-08 15:00:00,147.69,148.35,147.46,147.71,52939.0,146.9226,147.5792,146.6938,146.9425,52939.0
2024-05-08 15:30:00,147.84,148.36,147.52,147.88,161352.0,147.0718,147.5891,146.7535,147.1116,161352.0
2024-05-09 09:30:00,142.0,144.0,139.68,143.61,95537.0,141.2621,143.2518,138.9542,142.8638,95537.0
2024-05-09 10:00:00,143.75,147.11,143.74,145.26,127117.0,143.0031,146.3456,142.9931,144.5052,127117.0
2024-05-09 10:30:00,145.53,146.11,144.69,144.75,41554.0,144.7738,145.3508,143.9382,143.9979,41554.0
2024-05-09 11:00:00,144.79,147.97,144.38,147.09,115499.0,144.0377,147.2011,143.6298,146.3257,115499.0
2024-05-09 11:30:00,147.23,148.21,146.93,148.12,34226.0,146.465,147.4399,146.1665,147.3503,34226.0
2024-05-09 12:00:00,148.21,149.49,148.13,148.86,29865.0,147.4399,148.7132,147.3603,148.0865,29865.0
2024-05-09 12:30:00,149.14,149.91,148.87,149.62,23604.0,148.365,149.131,148.0965,148.8426,23604.0
2024-05-09 13:00:00,149.51,149.69,149.01,149.69,14808.0,148.7331,148.9122,148.2357,148.9122,14808.0
2024-05-09 13:30:00,149.66,149.9,149.16,149.44,27236.0,148.8823,149.1211,148.3849,148.6635,27236.0
2024-05-09 14:00:00,149.39,150.14,149.35,150.08,15066.0,148.6137,149.3599,148.574,149.3002,15066.0
2024-05-09 14:30:00,150.14,151.75,150.0,151.69,38329.0,149.3599,150.9615,149.2206,150.9018,38329.0
2024-05-09 15:00:00,151.69,152.34,151.04,151.52,68850.0,150.9018,151.5484,150.2552,150.7327,68850.0
2024-05-09 15:30:00,151.58,152.5,151.49,152.27,189061.0,150.7924,151.7076,150.7028,151.4788,189061.0
2024-05-10 09:30:00,152.87,152.88,151.34,152.28,26260.0,152.0757,152.0856,150.5536,151.4887,26260.0
2024-05-10 10:00:00,151.9,153.36,151.13,152.84,21652.0,151.1107,152.5631,150.3447,152.0458,21652.0
2024-05-10 10:30:00,152.6,152.88,151.5,151.5,16132.0,151.8071,152.0856,150.7128,150.7128,16132.0
2024-05-10 11:00:00,151.48,151.69,150.13,150.35,17491.0,150.6929,150.9018,149.3499,149.5688,17491.0
2024-05-10 11:30:00,150.42,151.07,150.03,151.06,9198.0,149.6384,150.285,149.2504,150.2751,9198.0
2024-05-10 12:00:00,150.84,151.36,150.69,150.8,7062.0,150.0562,150.5735,149.907,150.0164,7062.0
2024-05-10 12:30:00,150.94,151.38,150.88,151.38,5869.0,150.1557,150.5934,150.096,150.5934,5869.0
2024-05-10 13:00:00,151.42,151.63,151.16,151.31,7176.0,150.6332,150.8421,150.3746,150.5238,7176.0
2024-05-10 13:30:00,151.4,151.52,151.16,151.16,6489.0,150.6133,150.7327,150.3746,150.3746,6489.0
2024-05-10 14:00:00,151.11,151.18,150.61,150.7,5018.0,150.3248,150.3944,149.8274,149.9169,5018.0
2024-05-10 14:30:00,150.6,151.19,150.27,150.89,13146.0,149.8175,150.4044,149.4892,150.106,13146.0
2024-05-10 15:00:00,150.91,151.38,150.91,151.16,9052.0,150.1259,150.5934,150.1259,150.3746,9052.0
2024-05-10 15:30:00,151.18,152.21,151.12,152.1,70691.0,150.3944,151.4191,150.3348,151.3097,70691.0
2024-05-13 09:30:00,153.14,153.51,151.44,151.9,10010.0,152.3443,152.7123,150.6531,151.1107,10010.0
2024-05-13 10:00:00,151.96,152.4,151.64,151.64,8788.0,151.1704,151.6081,150.8521,150.8521,8788.0
2024-05-13 10:30:00,151.8,152.05,150.92,151.02,11936.0,151.0112,151.2599,150.1358,150.2353,11936.0
2024-05-13 11:00:00,151.02,151.11,150.65,150.71,6428.0,150.2353,150.3248,149.8672,149.9269,6428.0
2024-05-13 11:30:00,150.65,150.72,150.34,150.62,8514.0,149.8672,149.9368,149.5588,149.8374,8514.0
2024-05-13 12:00:00,150.57,150.67,150.06,150.06,6015.0,149.7876,149.8871,149.2803,149.2803,6015.0
2024-05-13 12:30:00,150.06,150.06,149.69,149.8,7632.0,149.2803,149.2803,148.9122,149.0216,7632.0
2024-05-13 13:00:00,149.62,149.63,149.18,149.63,13464.0,148.8426,148.8525,148.4048,148.8525,13464.0
2024-05-13 13:30:00,149.65,149.65,149.09,149.37,7195.0,148.8724,148.8724,148.3153,148.5939,7195.0
2024-05-13 14:00:00,149.37,149.56,149.2,149.46,9472.0,148.5939,148.7829,148.4247,148.6834,9472.0
2024-05-13 14:30:00,149.53,149.92,149.48,149.6,6516.0,148.753,149.141,148.7033,148.8227,6516.0
2024-05-13 15:00:00,149.6,149.72,149.3,149.46,11141.0,148.8227,148.942,148.5242,148.6834,11141.0
2024-05-13 15:30:00,149.49,149.87,149.13,149.18,85728.0,148.7132,149.0913,148.3551,148.4048,85728.0
2024-05-14 09:30:00,150.0,150.42,149.55,149.91,14581.0,149.2206,149.6384,148.7729,149.131,14581.0
2024-05-14 10:00:00,150.02,150.74,149.7,149.84,15363.0,149.2405,149.9567,148.9221,149.0614,15363.0
2024-05-14 10:30:00,149.74,150.38,149.33,150.38,9754.0,148.9619,149.5986,148.5541,149.5986,9754.0
2024-05-14 11:00:00,150.43,150.43,149.64,149.77,9586.0,149.6483,149.6483,148.8624,148.9918,9586.0
2024-05-14 11:30:00,149.76,149.8,149.3,149.31,14633.0,148.9818,149.0216,148.5242,148.5342,14633.0
2024-05-14 12:00:00,149.4,149.96,149.35,149.83,9380.0,148.6237,149.1808,148.574,149.0515,9380.0
2024-05-14 12:30:00,149.75,149.95,149.75,149.88,3797.0,148.9719,149.1708,148.9719,149.1012,3797.0
2024-05-14 13:00:00,149.91,149.97,149.59,149.87,4807.0,149.131,149.1907,148.8127,149.0913,4807.0
2024-05-14 13:30:00,149.84,150.0,149.65,149.76,3610.0,149.0614,149.2206,148.8724,148.9818,3610.0
2024-05-14 14:00:00,149.83,149.84,149.67,149.78,3156.0,149.0515,149.0614,148.8923,149.0017,3156.0
2024-05-14 14:30:00,149.77,150.42,149.77,150.33,10800.0,148.9918,149.6384,148.9918,149.5489,10800.0
2024-05-14 15:00:00,150.27,150.39,150.18,150.29,4933.0,149.4892,149.6086,149.3996,149.5091,4933.0
2024-05-14 15:30:00,150.19,150.52,150.0,150.47,59748.0,149.4096,149.7379,149.2206,149.6881,59748.0
2024-05-15 09:30:00,151.85,151.85,150.3,150.32,15853.0,151.061,151.061,149.519,149.5389,15853.0
2024-05-15 10:00:00,150.28,150.37,149.73,150.37,16977.0,149.4991,149.5887,148.952,149.5887,16977.0
2024-05-15 10:30:00,150.3,150.62,149.62,150.02,41745.0,149.519,149.8374,148.8426,149.2405,41745.0
2024-05-15 11:00:00,149.99,150.99,149.89,150.62,15901.0,149.2106,150.2054,149.1112,149.8374,15901.0
2024-05-15 11:30:00,150.61,150.87,150.34,150.64,10839.0,149.8274,150.0861,149.5588,149.8573,10839.0
2024-05-15 12:00:00,150.47,150.67,150.19,150.43,9205.0,149.6881,149.8871,149.4096,149.6483,9205.0
2024-05-15 12:30:00,150.51,150.69,150.24,150.52,21841.0,149.7279,149.907,149.4593,149.7379,21841.0
2024-05-15 13:00:00,150.4,150.51,150.29,150.41,14805.0,149.6185,149.7279,149.5091,149.6284,14805.0
2024-05-15 13:30:00,150.32,150.34,149.85,149.85,13472.0,149.5389,149.5588,149.0714,149.0714,13472.0
2024-05-15 14:00:00,149.85,150.3,149.79,149.83,17165.0,149.0714,149.519,149.0117,149.0515,17165.0
2024-05-15 14:30:00,149.83,150.0,149.0,149.27,22626.0,149.0515,149.2206,148.2258,148.4944,22626.0
2024-05-15 15:00:00,149.24,149.39,148.78,149.13,34673.0,148.4645,148.6137,148.0069,148.3551,34673.0
2024-05-15 15:30:00,149.21,149.31,148.62,149.24,115499.0,148.4347,148.5342,147.8477,148.4645,115499.0
2024-05-16 09:30:00,149.52,149.76,148.86,149.47,8867.0,148.7431,148.9818,148.0865,148.6933,8867.0
2024-05-16 10:00:00,149.43,149.57,149.26,149.31,8588.0,148.6535,148.7928,148.4844,148.5342,8588.0
2024-05-16 10:30:00,149.25,149.27,148.85,149.12,6678.0,148.4745,148.4944,148.0766,148.3452,6678.0
2024-05-16 11:00:00,149.23,149.58,149.15,149.57,12786.0,148.4546,148.8028,148.375,148.7928,12786.0
2024-05-16 11:30:00,149.57,149.74,149.35,149.35,20866.0,148.7928,148.9619,148.574,148.574,20866.0
2024-05-16 12:00:00,149.25,149.85,149.25,149.82,5759.0,148.4745,149.0714,148.4745,149.0415,5759.0
2024-05-16 12:30:00,149.81,149.81,149.18,149.38,48169.0,149.0316,149.0316,148.4048,148.6038,48169.0
2024-05-16 13:00:00,149.4,149.76,149.23,149.38,10094.0,148.6237,148.9818,148.4546,148.6038,10094.0
2024-05-16 13:30:00,149.42,149.72,149.2,149.27,10656.0,148.6436,148.942,148.4247,148.4944,10656.0
2024-05-16 14:00:00,149.27,149.27,148.57,148.76,29195.0,148.4944,148.4944,147.798,147.987,29195.0
2024-05-16 14:30:00,148.92,149.41,148.88,149.27,8164.0,148.1462,148.6336,148.1064,148.4944,8164.0
2024-05-16 15:00:00,149.27,149.33,148.76,149.13,12212.0,148.4944,148.5541,147.987,148.3551,12212.0
2024-05-16 15:30:00,149.09,149.74,148.85,149.17,57233.0,148.3153,148.9619,148.0766,148.3949,57233.0
2024-05-17 09:30:00,149.32,149.59,148.56,149.59,6423.0,148.5441,148.8127,147.7881,148.8127,6423.0
2024-05-17 10:00:00,149.35,149.53,148.77,148.82,6313.0,148.574,148.753,147.997,148.0467,6313.0
2024-05-17 10:30:00,148.82,149.05,148.6,148.62,5895.0,148.0467,148.2755,147.8279,147.8477,5895.0
2024-05-17 11:00:00,148.75,149.08,148.66,149.07,3705.0,147.9771,148.3054,147.8875,148.2954,3705.0
2024-05-17 11:30:00,149.0,149.21,148.86,149.19,6665.0,148.2258,148.4347,148.0865,148.4148,6665.0
2024-05-17 12:00:00,149.22,149.58,149.16,149.52,18107.0,148.4446,148.8028,148.3849,148.7431,18107.0
2024-05-17 12:30:00,149.5,149.68,149.25,149.25,12954.0,148.7232,148.9022,148.4745,148.4745,12954.0
2024-05-17 13:00:00,149.23,149.37,148.97,149.01,11682.0,148.4546,148.5939,148.1959,148.2357,11682.0
2024-05-17 13:30:00,149.0,149.2,148.87,149.09,7533.0,148.2258,148.4247,148.0965,148.3153,7533.0
2024-05-17 14:00:00,148.95,149.14,148.65,149.11,8479.0,148.176,148.365,147.8776,148.3352,8479.0
2024-05-17 14:30:00,149.13,149.22,148.96,149.02,9094.0,148.3551,148.4446,148.186,148.2457,9094.0
2024-05-17 15:00:00,148.96,149.14,148.92,148.96,7352.0,148.186,148.365,148.1462,148.186,7352.0
2024-05-17 15:30:00,148.98,149.41,148.8,149.07,51586.0,148.2059,148.6336,148.0268,148.2954,51586.0
2024-05-20 09:30:00,148.7,149.95,148.7,149.8,12755.0,147.9273,149.1708,147.9273,149.0216,12755.0
2024-05-20 10:00:00,149.71,149.8,149.03,149.22,10759.0,148.9321,149.0216,148.2556,148.4446,10759.0
2024-05-20 10:30:00,149.22,150.34,149.22,150.33,18699.0,148.4446,149.5588,148.4446,149.5489,18699.0
2024-05-20 11:00:00,150.35,150.77,150.2,150.73,10484.0,149.5688,149.9866,149.4195,149.9468,10484.0
2024-05-20 11:30:00,150.8,151.08,150.57,150.82,11696.0,150.0164,150.295,149.7876,150.0363,11696.0
2024-05-20 12:00:00,150.86,150.95,150.5,150.56,6489.0,150.0761,150.1656,149.718,149.7777,6489.0
2024-05-20 12:30:00,150.5,150.62,150.39,150.62,3087.0,149.718,149.8374,149.6086,149.8374,3087.0
2024-05-20 13:00:00,150.47,150.72,150.37,150.49,7178.0,149.6881,149.9368,149.5887,149.708,7178.0
2024-05-20 13:30:00,150.46,150.72,150.42,150.72,8369.0,149.6782,149.9368,149.6384,149.9368,8369.0
2024-05-20 14:00:00,150.65,150.86,150.6,150.84,9394.0,149.8672,150.0761,149.8175,150.0562,9394.0
2024-05-20 14:30:00,150.71,150.96,150.61,150.86,8254.0,149.9269,150.1756,149.8274,150.0761,8254.0
2024-05-20 15:00:00,150.75,150.99,150.75,150.95,5904.0,149.9667,150.2054,149.9667,150.1656,5904.0
2024-05-20 15:30:00,150.96,151.35,150.56,150.65,68758.0,150.1756,150.5636,149.7777,149.8672,68758.0
2024-05-21 09:30:00,150.42,150.46,149.6,149.8,3715.0,149.6384,149.6782,148.8227,149.0216,3715.0
2024-05-21 10:00:00,149.64,149.64,148.54,148.92,7873.0,148.8624,148.8624,147.7682,148.1462,7873.0
2024-05-21 10:30:00,148.91,149.34,148.81,149.14,8014.0,148.1362,148.564,148.0368,148.365,8014.0
2024-05-21 11:00:00,149.16,149.52,149.04,149.31,7343.0,148.3849,148.7431,148.2656,148.5342,7343.0
2024-05-21 11:30:00,149.3,149.48,149.21,149.37,5288.0,148.5242,148.7033,148.4347,148.5939,5288.0
2024-05-21 12:00:00,149.37,149.71,149.31,149.71,3204.0,148.5939,148.9321,148.5342,148.9321,3204.0
2024-05-21 12:30:00,149.65,149.67,149.5,149.63,3900.0,148.8724,148.8923,148.7232,148.8525,3900.0
2024-05-21 13:00:00,149.8,149.88,149.69,149.72,3449.0,149.0216,149.1012,148.9122,148.942,3449.0
2024-05-21 13:30:00,149.81,149.97,149.73,149.89,2542.0,149.0316,149.1907,148.952,149.1112,2542.0
2024-05-21 14:00:00,150.01,150.01,149.73,149.87,2728.0,149.2305,149.2305,148.952,149.0913,2728.0
2024-05-21 14:30:00,149.81,149.86,149.64,149.86,7135.0,149.0316,149.0813,148.8624,149.0813,7135.0
2024-05-21 15:00:00,149.81,149.93,149.65,149.79,7559.0,149.0316,149.1509,148.8724,149.0117,7559.0
2024-05-21 15:30:00,149.77,150.35,149.58,150.3,44304.0,148.9918,149.5688,148.8028,149.519,44304.0
2024-05-22 09:30:00,149.7,150.54,149.26,150.36,10240.0,148.9221,149.7578,148.4844,149.5787,10240.0
2024-05-22 10:00:00,150.19,150.69,150.1,150.57,12861.0,149.4096,149.907,149.3201,149.7876,12861.0
2024-05-22 10:30:00,150.58,151.29,150.58,151.22,8119.0,149.7976,150.5039,149.7976,150.4342,8119.0
2024-05-22 11:00:00,151.21,151.25,150.82,151.09,10055.0,150.4243,150.4641,150.0363,150.3049,10055.0
2024-05-22 11:30:00,151.04,151.25,150.87,150.99,11338.0,150.2552,150.4641,150.0861,150.2054,11338.0
2024-05-22 12:00:00,150.9,151.8,150.9,151.75,8679.0,150.1159,151.0112,150.1159,150.9615,8679.0
2024-05-22 12:30:00,151.81,152.0,151.71,151.75,8210.0,151.0212,151.2102,150.9217,150.9615,8210.0
2024-05-22 13:00:00,151.8,151.91,150.8,150.8,7521.0,151.0112,151.1207,150.0164,150.0164,7521.0
2024-05-22 13:30:00,150.69,150.88,150.3,150.53,7705.0,149.907,150.096,149.519,149.7478,7705.0
2024-05-22 14:00:00,150.54,150.54,149.54,149.75,8977.0,149.7578,149.7578,148.763,148.9719,8977.0
2024-05-22 14:30:00,149.73,149.84,149.53,149.78,14872.0,148.952,149.0614,148.753,149.0017,14872.0
2024-05-22 15:00:00,149.8,150.2,149.76,149.89,11097.0,149.0216,149.4195,148.9818,149.1112,11097.0
2024-05-22 15:30:00,150.03,150.37,149.67,149.98,57680.0,149.2504,149.5887,148.8923,149.2007,57680.0
2024-05-23 09:30:00,150.47,150.53,149.51,149.62,5926.0,149.6881,149.7478,148.7331,148.8426,5926.0
2024-05-23 10:00:00,149.61,150.02,149.3,149.45,8803.0,148.8326,149.2405,148.5242,148.6734,8803.0
2024-05-23 10:30:00,149.44,149.45,148.41,148.41,8025.0,148.6635,148.6734,147.6388,147.6388,8025.0
2024-05-23 11:00:00,148.64,148.99,148.64,148.85,6829.0,147.8676,148.2158,147.8676,148.0766,6829.0
2024-05-23 11:30:00,148.93,149.28,148.82,149.26,3663.0,148.1561,148.5043,148.0467,148.4844,3663.0
2024-05-23 12:00:00,149.19,149.2,148.9,149.07,3936.0,148.4148,148.4247,148.1263,148.2954,3936.0
2024-05-23 12:30:00,149.14,149.51,149.11,149.28,8067.0,148.365,148.7331,148.3352,148.5043,8067.0
2024-05-23 13:00:00,149.27,149.27,148.82,148.87,5760.0,148.4944,148.4944,148.0467,148.0965,5760.0
2024-05-23 13:30:00,148.87,149.0,148.22,148.36,9090.0,148.0965,148.2258,147.4498,147.5891,9090.0
2024-05-23 14:00:00,148.25,148.25,147.48,147.53,5371.0,147.4797,147.4797,146.7137,146.7634,5371.0
2024-05-23 14:30:00,147.42,147.88,147.13,147.13,10548.0,146.654,147.1116,146.3655,146.3655,10548.0
2024-05-23 15:00:00,147.19,147.47,147.13,147.27,9614.0,146.4252,146.7037,146.3655,146.5048,9614.0
2024-05-23 15:30:00,147.22,147.39,146.74,146.77,64644.0,146.455,146.6241,145.9775,146.0074,64644.0
2024-05-24 09:30:00,147.6,148.03,147.35,147.62,7340.0,146.833,147.2608,146.5843,146.8529,7340.0
2024-05-24 10:00:00,147.57,148.71,147.57,148.71,8247.0,146.8032,147.9373,146.8032,147.9373,8247.0
2024-05-24 10:30:00,148.73,148.74,147.93,148.17,10248.0,147.9572,147.9671,147.1613,147.4001,10248.0
2024-05-24 11:00:00,148.22,148.6,148.16,148.42,8317.0,147.4498,147.8279,147.3901,147.6488,8317.0
2024-05-24 11:30:00,148.37,148.5,148.17,148.44,8573.0,147.599,147.7284,147.4001,147.6687,8573.0
2024-05-24 12:00:00,148.48,148.93,148.42,148.68,6443.0,147.7085,148.1561,147.6488,147.9074,6443.0
2024-05-24 12:30:00,148.72,148.73,148.33,148.33,6228.0,147.9472,147.9572,147.5593,147.5593,6228.0
2024-05-24 13:00:00,148.04,148.55,148.04,148.55,8397.0,147.2708,147.7781,147.2708,147.7781,8397.0
2024-05-24 13:30:00,148.49,148.49,148.26,148.28,4933.0,147.7184,147.7184,147.4896,147.5095,4933.0
2024-05-24 14:00:00,148.22,148.5,147.94,148.17,26818.0,147.4498,147.7284,147.1713,147.4001,26818.0
2024-05-24 14:30:00,148.19,148.31,147.78,147.78,11836.0,147.42,147.5394,147.0121,147.0121,11836.0
2024-05-24 15:00:00,147.86,148.1,147.56,147.87,26444.0,147.0917,147.3305,146.7933,147.1016,26444.0
2024-05-24 15:30:00,147.9,148.26,147.83,148.07,95089.0,147.1315,147.4896,147.0619,147.3006,95089.0
2024-05-28 09:30:00,147.77,148.85,147.2,148.19,7911.0,147.0022,148.0766,146.4351,147.42,7911.0
2024-05-28 10:00:00,147.84,148.09,147.61,148.0,9479.0,147.0718,147.3205,146.843,147.231,9479.0
2024-05-28 10:30:00,148.02,148.62,147.73,148.23,7735.0,147.2509,147.8477,146.9624,147.4598,7735.0
2024-05-28 11:00:00,148.28,148.76,148.28,148.59,5400.0,147.5095,147.987,147.5095,147.8179,5400.0
2024-05-28 11:30:00,148.68,148.68,148.13,148.13,6572.0,147.9074,147.9074,147.3603,147.3603,6572.0
2024-05-28 12:00:00,148.2,148.24,148.02,148.02,5975.0,147.4299,147.4697,147.2509,147.2509,5975.0
2024-05-28 12:30:00,148.09,148.37,147.97,148.0,11712.0,147.3205,147.599,147.2011,147.231,11712.0
2024-05-28 13:00:00,147.94,147.95,147.57,147.57,3612.0,147.1713,147.1812,146.8032,146.8032,3612.0
2024-05-28 13:30:00,147.57,147.92,147.52,147.81,7461.0,146.8032,147.1514,146.7535,147.042,7461.0
2024-05-28 14:00:00,147.81,147.95,147.67,147.84,5264.0,147.042,147.1812,146.9027,147.0718,5264.0
2024-05-28 14:30:00,147.85,147.88,147.35,147.52,13315.0,147.0818,147.1116,146.5843,146.7535,13315.0
2024-05-28 15:00:00,147.46,147.95,147.45,147.67,10634.0,146.6938,147.1812,146.6838,146.9027,10634.0
2024-05-28 15:30:00,147.61,148.13,147.24,147.92,53534.0,146.843,147.3603,146.4749,147.1514,53534.0
2024-05-29 09:30:00,146.49,147.38,144.6,145.41,11043.0,145.8799,146.7662,143.9978,144.8044,11043.0
2024-05-29 10:00:00,145.22,145.22,144.48,144.88,4979.0,144.6152,144.6152,143.8783,144.2766,4979.0
2024-05-29 10:30:00,144.99,145.0,144.43,144.56,6189.0,144.3862,144.3961,143.8285,143.958,6189.0
2024-05-29 11:00:00,144.58,144.63,144.17,144.29,6813.0,143.9779,144.0277,143.5696,143.6891,6813.0
2024-05-29 11:30:00,144.39,144.56,143.95,144.06,7785.0,143.7887,143.958,143.3505,143.46,7785.0
2024-05-29 12:00:00,144.03,144.36,143.87,144.36,8129.0,143.4302,143.7588,143.2708,143.7588,8129.0
2024-05-29 12:30:00,144.36,144.44,144.14,144.36,3438.0,143.7588,143.8385,143.5397,143.7588,3438.0
2024-05-29 13:00:00,144.36,144.36,143.52,144.04,24579.0,143.7588,143.7588,142.9223,143.4401,24579.0
2024-05-29 13:30:00,144.12,144.2,143.83,144.06,30348.0,143.5198,143.5995,143.231,143.46,30348.0
2024-05-29 14:00:00,144.06,144.14,143.57,143.63,8524.0,143.46,143.5397,142.9721,143.0318,8524.0
2024-05-29 14:30:00,143.63,143.83,143.49,143.8,8980.0,143.0318,143.231,142.8924,143.2011,8980.0
2024-05-29 15:00:00,143.83,144.29,143.76,144.28,10190.0,143.231,143.6891,143.1613,143.6791,10190.0
2024-05-29 15:30:00,144.24,144.99,144.17,144.61,49845.0,143.6393,144.3862,143.5696,144.0077,49845.0
2024-05-30 09:30:00,142.57,145.11,142.57,145.06,28622.0,141.9762,144.5057,141.9762,144.4559,28622.0
2024-05-30 10:00:00,145.11,145.61,144.99,145.61,9951.0,144.5057,145.0036,144.3862,145.0036,9951.0
2024-05-30 10:30:00,145.49,145.63,144.82,145.22,25434.0,144.8841,145.0235,144.2169,144.6152,25434.0
2024-05-30 11:00:00,145.19,145.46,144.84,145.42,8652.0,144.5853,144.8542,144.2368,144.8144,8652.0
2024-05-30 11:30:00,145.37,145.45,144.98,145.35,4844.0,144.7646,144.8442,144.3762,144.7447,4844.0
2024-05-30 12:00:00,145.49,145.59,145.21,145.28,8586.0,144.8841,144.9837,144.6052,144.675,8586.0
2024-05-30 12:30:00,145.29,145.87,145.28,145.6,4803.0,144.6849,145.2625,144.675,144.9936,4803.0
2024-05-30 13:00:00,145.66,145.79,145.53,145.7,5278.0,145.0534,145.1828,144.9239,145.0932,5278.0
2024-05-30 13:30:00,145.67,145.94,145.67,145.69,5318.0,145.0633,145.3322,145.0633,145.0832,5318.0
2024-05-30 14:00:00,145.81,145.93,145.45,145.51,6220.0,145.2027,145.3222,144.8442,144.904,6220.0
2024-05-30 14:30:00,145.59,145.7,145.4,145.48,9552.0,144.9837,145.0932,144.7945,144.8741,9552.0
2024-05-30 15:00:00,145.49,145.63,145.22,145.46,15498.0,144.8841,145.0235,144.6152,144.8542,15498.0
2024-05-30 15:30:00,145.43,145.97,145.07,145.82,40139.0,144.8243,145.3621,144.4658,145.2127,40139.0
2024-05-31 09:30:00,146.48,147.52,145.91,147.08,12953.0,145.87,146.9056,145.3023,146.4675,12953.0
2024-05-31 10:00:00,146.72,147.45,146.33,146.77,10413.0,146.109,146.8359,145.7206,146.1587,10413.0
2024-05-31 10:30:00,146.59,146.6,145.73,146.29,6601.0,145.9795,145.9895,145.1231,145.6807,6601.0
2024-05-31 11:00:00,146.34,146.9,146.24,146.81,10388.0,145.7305,146.2882,145.631,146.1986,10388.0
2024-05-31 11:30:00,146.68,146.76,146.29,146.53,6446.0,146.0691,146.1488,145.6807,145.9197,6446.0
2024-05-31 12:00:00,146.57,146.57,145.78,146.14,9253.0,145.9596,145.9596,145.1729,145.5314,9253.0
2024-05-31 12:30:00,146.22,146.4,145.99,146.4,4801.0,145.611,145.7903,145.382,145.7903,4801.0
2024-05-31 13:00:00,146.36,146.56,146.29,146.43,4429.0,145.7505,145.9496,145.6807,145.8202,4429.0
2024-05-31 13:30:00,146.4,146.61,146.33,146.46,6592.0,145.7903,145.9994,145.7206,145.85,6592.0
2024-05-31 14:00:00,146.47,146.55,145.94,145.94,14165.0,145.86,145.9397,145.3322,145.3322,14165.0
2024-05-31 14:30:00,145.96,146.47,145.8,146.47,12370.0,145.3521,145.86,145.1928,145.86,12370.0
2024-05-31 15:00:00,146.37,146.57,146.18,146.41,10100.0,145.7604,145.9596,145.5712,145.8002,10100.0
2024-05-31 15:30:00,146.49,147.5,146.25,147.5,66853.0,145.8799,146.8857,145.6409,146.8857,66853.0
2024-06-03 09:30:00,148.0,148.5,146.94,146.94,11114.0,147.3836,147.8815,146.328,146.328,11114.0
2024-06-03 10:00:00,146.97,147.48,146.82,146.85,6564.0,146.3579,146.8658,146.2085,146.2384,6564.0
2024-06-03 10:30:00,146.76,146.92,145.57,145.58,12817.0,146.1488,146.3081,144.9637,144.9737,12817.0
2024-06-03 11:00:00,145.43,145.55,144.98,144.98,8071.0,144.8243,144.9438,144.3762,144.3762,8071.0
2024-06-03 11:30:00,145.13,145.13,143.63,143.85,13111.0,144.5256,144.5256,143.0318,143.2509,13111.0
2024-06-03 12:00:00,144.01,144.16,142.49,142.79,17678.0,143.4102,143.5596,141.8966,142.1953,17678.0
2024-06-03 12:30:00,142.71,143.21,142.13,143.0,26090.0,142.1157,142.6136,141.5381,142.4045,26090.0
2024-06-03 13:00:00,143.08,143.13,142.24,142.48,28425.0,142.4841,142.5339,141.6476,141.8866,28425.0
2024-06-03 13:30:00,142.57,143.16,142.49,143.15,14835.0,141.9762,142.5638,141.8966,142.5538,14835.0
2024-06-03 14:00:00,143.09,143.55,142.68,143.55,7362.0,142.4941,142.9522,142.0858,142.9522,7362.0
2024-06-03 14:30:00,143.58,143.63,143.28,143.63,11216.0,142.982,143.0318,142.6833,143.0318,11216.0
2024-06-03 15:00:00,143.64,144.23,143.59,144.13,8133.0,143.0418,143.6293,142.992,143.5297,8133.0
2024-06-03 15:30:00,144.07,144.43,143.79,144.37,65051.0,143.47,143.8285,143.1912,143.7687,65051.0
2024-06-04 09:30:00,142.21,144.95,142.21,143.84,17081.0,141.6177,144.3463,141.6177,143.241,17081.0
2024-06-04 10:00:00,144.0,144.54,143.68,144.45,20884.0,143.4003,143.938,143.0816,143.8484,20884.0
2024-06-04 10:30:00,144.47,144.58,143.64,143.65,14182.0,143.8683,143.9779,143.0418,143.0517,14182.0
2024-06-04 11:00:00,143.64,144.4,143.5,144.05,11149.0,143.0418,143.7986,142.9024,143.4501,11149.0
2024-06-04 11:30:00,144.0,144.55,143.94,144.47,7883.0,143.4003,143.948,143.3405,143.8683,7883.0
2024-06-04 12:00:00,144.35,144.73,144.08,144.7,5934.0,143.7488,144.1272,143.48,144.0974,5934.0
2024-06-04 12:30:00,144.63,145.05,144.47,145.02,7135.0,144.0277,144.4459,143.8683,144.416,7135.0
2024-06-04 13:00:00,144.94,145.43,144.79,145.43,12319.0,144.3364,144.8243,144.187,144.8243,12319.0
2024-06-04 13:30:00,145.48,145.53,145.19,145.25,8975.0,144.8741,144.9239,144.5853,144.6451,8975.0
2024-06-04 14:00:00,145.32,145.8,145.16,145.8,10060.0,144.7148,145.1928,144.5555,145.1928,10060.0
2024-06-04 14:30:00,145.81,145.81,145.39,145.39,9795.0,145.2027,145.2027,144.7845,144.7845,9795.0
2024-06-04 15:00:00,145.47,145.47,144.59,144.59,26526.0,144.8642,144.8642,143.9878,143.9878,26526.0
2024-06-04 15:30:00,144.59,144.73,143.62,143.79,52957.0,143.9878,144.1272,143.0219,143.1912,52957.0
2024-06-05 09:30:00,144.8,144.8,143.18,143.19,13045.0,144.197,144.197,142.5837,142.5937,13045.0
2024-06-05 10:00:00,143.08,143.66,142.76,143.57,7517.0,142.4841,143.0617,142.1654,142.9721,7517.0
2024-06-05 10:30:00,143.75,144.14,143.59,143.99,13028.0,143.1513,143.5397,142.992,143.3903,13028.0
2024-06-05 11:00:00,144.08,144.68,144.07,144.59,8622.0,143.48,144.0775,143.47,143.9878,8622.0
2024-06-05 11:30:00,144.67,144.81,144.54,144.63,10993.0,144.0675,144.2069,143.938,144.0277,10993.0
2024-06-05 12:00:00,144.55,144.57,144.01,144.12,9001.0,143.948,143.9679,143.4102,143.5198,9001.0
2024-06-05 12:30:00,144.16,144.25,143.95,144.17,10755.0,143.5596,143.6492,143.3505,143.5696,10755.0
2024-06-05 13:00:00,144.12,144.28,143.95,144.15,8859.0,143.5198,143.6791,143.3505,143.5497,8859.0
2024-06-05 13:30:00,144.21,144.69,144.08,144.69,9178.0,143.6094,144.0874,143.48,144.0874,9178.0
2024-06-05 14:00:00,144.68,144.69,144.36,144.36,6390.0,144.0775,144.0874,143.7588,143.7588,6390.0
2024-06-05 14:30:00,144.37,144.65,144.35,144.65,12982.0,143.7687,144.0476,143.7488,144.0476,12982.0
2024-06-05 15:00:00,144.61,144.8,144.05,144.07,12731.0,144.0077,144.197,143.4501,143.47,12731.0
2024-06-05 15:30:00,144.07,145.03,144.05,145.0,70813.0,143.47,144.426,143.4501,144.3961,70813.0
2024-06-06 09:30:00,145.02,146.09,145.02,145.77,3247.0,144.416,145.4816,144.416,145.1629,3247.0
2024-06-06 10:00:00,145.74,146.12,145.19,145.79,14049.0,145.133,145.5115,144.5853,145.1828,14049.0
2024-06-06 10:30:00,145.88,145.89,145.39,145.88,8634.0,145.2725,145.2824,144.7845,145.2725,8634.0
2024-06-06 11:00:00,145.87,145.99,145.6,145.8,7433.0,145.2625,145.382,144.9936,145.1928,7433.0
2024-06-06 11:30:00,145.84,145.9,145.18,145.18,11012.0,145.2326,145.2924,144.5754,144.5754,11012.0
2024-06-06 12:00:00,145.11,145.19,144.9,145.09,10438.0,144.5057,144.5853,144.2965,144.4857,10438.0
2024-06-06 12:30:00,145.07,145.22,144.96,145.0,10311.0,144.4658,144.6152,144.3563,144.3961,10311.0
2024-06-06 13:00:00,145.15,145.15,144.92,145.03,3754.0,144.5455,144.5455,144.3165,144.426,3754.0
2024-06-06 13:30:00,145.0,145.21,145.0,145.12,4207.0,144.3961,144.6052,144.3961,144.5156,4207.0
2024-06-06 14:00:00,145.18,145.18,144.68,144.74,6441.0,144.5754,144.5754,144.0775,144.1372,6441.0
2024-06-06 14:30:00,144.69,144.99,144.66,144.99,5384.0,144.0874,144.3862,144.0575,144.3862,5384.0
2024-06-06 15:00:00,144.87,145.05,144.6,145.05,7876.0,144.2667,144.4459,143.9978,144.4459,7876.0
2024-06-06 15:30:00,145.14,145.74,144.87,145.7,71116.0,144.5355,145.133,144.2667,145.0932,71116.0
2024-06-07 09:30:00,145.05,145.58,144.97,145.58,7251.0,144.4459,144.9737,144.3662,144.9737,7251.0
2024-06-07 10:00:00,145.27,145.6,145.16,145.33,12420.0,144.665,144.9936,144.5555,144.7247,12420.0
2024-06-07 10:30:00,145.25,145.82,145.22,145.28,7897.0,144.6451,145.2127,144.6152,144.675,7897.0
2024-06-07 11:00:00,145.22,145.22,144.32,144.67,6469.0,144.6152,144.6152,143.719,144.0675,6469.0
2024-06-07 11:30:00,144.74,144.92,144.41,144.81,6304.0,144.1372,144.3165,143.8086,144.2069,6304.0
2024-06-07 12:00:00,144.88,145.0,144.68,144.99,7007.0,144.2766,144.3961,144.0775,144.3862,7007.0
2024-06-07 12:30:00,145.05,145.05,144.59,144.97,4366.0,144.4459,144.4459,143.9878,144.3662,4366.0
2024-06-07 13:00:00,144.88,144.97,144.7,144.92,4508.0,144.2766,144.3662,144.0974,144.3165,4508.0
2024-06-07 13:30:00,144.81,145.0,144.79,144.86,3778.0,144.2069,144.3961,144.187,144.2567,3778.0
2024-06-07 14:00:00,144.72,144.72,144.31,144.68,7729.0,144.1173,144.1173,143.709,144.0775,7729.0
2024-06-07 14:30:00,144.72,145.09,144.72,145.09,4303.0,144.1173,144.4857,144.1173,144.4857,4303.0
2024-06-07 15:00:00,145.04,145.04,144.63,145.0,9004.0,144.436,144.436,144.0277,144.3961,9004.0
2024-06-07 15:30:00,145.06,145.22,144.79,145.15,39038.0,144.4559,144.6152,144.187,144.5455,39038.0
2024-06-10 09:30:00,143.93,144.78,143.93,144.39,6797.0,143.3306,144.177,143.3306,143.7887,6797.0
2024-06-10 10:00:00,144.16,145.0,144.16,144.71,15925.0,143.5596,144.3961,143.5596,144.1073,15925.0
2024-06-10 10:30:00,144.52,145.25,144.51,144.69,12655.0,143.9181,144.6451,143.9082,144.0874,12655.0
2024-06-10 11:00:00,144.79,145.18,144.43,145.18,7912.0,144.187,144.5754,143.8285,144.5754,7912.0
2024-06-10 11:30:00,145.34,145.47,145.15,145.47,10741.0,144.7347,144.8642,144.5455,144.8642,10741.0
2024-06-10 12:00:00,145.47,146.54,145.41,146.54,10701.0,144.8642,145.9297,144.8044,145.9297,10701.0
2024-06-10 12:30:00,146.43,146.43,145.81,146.01,10721.0,145.8202,145.8202,145.2027,145.4019,10721.0
2024-06-10 13:00:00,146.22,146.22,145.98,146.09,4875.0,145.611,145.611,145.372,145.4816,4875.0
2024-06-10 13:30:00,146.19,146.77,146.09,146.46,9073.0,145.5812,146.1587,145.4816,145.85,9073.0
2024-06-10 14:00:00,146.36,146.49,146.19,146.34,9251.0,145.7505,145.8799,145.5812,145.7305,9251.0
2024-06-10 14:30:00,146.33,146.37,145.88,145.94,14122.0,145.7206,145.7604,145.2725,145.3322,14122.0
2024-06-10 15:00:00,146.0,146.33,145.93,146.17,12161.0,145.392,145.7206,145.3222,145.5612,12161.0
2024-06-10 15:30:00,146.15,146.51,145.79,146.05,79284.0,145.5413,145.8998,145.1828,145.4417,79284.0
2024-06-11 09:30:00,145.37,145.44,143.94,144.36,14830.0,144.7646,144.8343,143.3405,143.7588,14830.0
2024-06-11 10:00:00,144.64,145.4,144.16,145.19,13636.0,144.0376,144.7945,143.5596,144.5853,13636.0
2024-06-11 10:30:00,145.11,145.41,144.86,145.41,7515.0,144.5057,144.8044,144.2567,144.8044,7515.0
2024-06-11 11:00:00,145.4,145.4,145.01,145.06,12437.0,144.7945,144.7945,144.4061,144.4559,12437.0
2024-06-11 11:30:00,145.15,145.23,144.9,145.21,10752.0,144.5455,144.6252,144.2965,144.6052,10752.0
2024-06-11 12:00:00,145.21,145.27,145.06,145.16,6943.0,144.6052,144.665,144.4559,144.5555,6943.0
2024-06-11 12:30:00,145.21,145.39,145.15,145.19,7940.0,144.6052,144.7845,144.5455,144.5853,7940.0
2024-06-11 13:00:00,145.19,145.35,145.06,145.06,8586.0,144.5853,144.7447,144.4559,144.4559,8586.0
2024-06-11 13:30:00,145.07,145.41,145.07,145.22,10734.0,144.4658,144.8044,144.4658,144.6152,10734.0
2024-06-11 14:00:00,145.29,145.82,145.05,145.74,18256.0,144.6849,145.2127,144.4459,145.133,18256.0
2024-06-11 14:30:00,145.84,145.91,145.66,145.9,13996.0,145.2326,145.3023,145.0534,145.2924,13996.0
2024-06-11 15:00:00,145.96,146.39,145.82,146.11,35627.0,145.3521,145.7803,145.2127,145.5015,35627.0
2024-06-11 15:30:00,146.11,146.37,145.64,145.92,73958.0,145.5015,145.7604,145.0335,145.3123,73958.0
2024-06-12 09:30:00,147.29,148.68,146.99,148.26,17472.0,146.6766,148.0608,146.3778,147.6425,17472.0
2024-06-12 10:00:00,148.45,149.48,148.45,149.42,9945.0,147.8318,148.8575,147.8318,148.7977,9945.0
2024-06-12 10:30:00,149.55,150.45,149.52,150.07,14033.0,148.9272,149.8234,148.8973,149.445,14033.0
2024-06-12 11:00:00,150.05,150.06,149.0,149.18,9343.0,149.4251,149.435,148.3795,148.5587,9343.0
2024-06-12 11:30:00,149.1,149.64,148.84,149.58,7141.0,148.479,149.0168,148.2201,148.957,7141.0
2024-06-12 12:00:00,149.47,149.58,149.27,149.58,7113.0,148.8475,148.957,148.6483,148.957,7113.0
2024-06-12 12:30:00,149.56,149.62,149.31,149.54,6752.0,148.9371,148.9969,148.6882,148.9172,6752.0
2024-06-12 13:00:00,149.52,149.64,148.85,148.94,7098.0,148.8973,149.0168,148.2301,148.3197,7098.0
2024-06-12 13:30:00,148.87,149.1,148.54,149.06,10170.0,148.25,148.479,147.9214,148.4392,10170.0
2024-06-12 14:00:00,149.01,149.35,148.15,149.35,17079.0,148.3894,148.728,147.533,148.728,17079.0
2024-06-12 14:30:00,149.43,149.53,148.7,149.39,22671.0,148.8077,148.9073,148.0807,148.7678,22671.0
2024-06-12 15:00:00,149.16,149.4,148.49,148.68,14643.0,148.5388,148.7778,147.8716,148.0608,14643.0
2024-06-12 15:30:00,148.61,149.87,148.61,149.72,76411.0,147.9911,149.2458,147.9911,149.0965,76411.0
2024-06-13 09:30:00,149.32,149.72,148.83,149.21,21344.0,148.6981,149.0965,148.2102,148.5886,21344.0
2024-06-13 10:00:00,149.38,150.06,149.34,149.63,18593.0,148.7579,149.435,148.718,149.0068,18593.0
2024-06-13 10:30:00,149.37,149.87,149.06,149.87,6698.0,148.7479,149.2458,148.4392,149.2458,6698.0
2024-06-13 11:00:00,149.91,149.93,149.56,149.61,6285.0,149.2857,149.3056,148.9371,148.9869,6285.0
2024-06-13 11:30:00,149.67,149.82,149.48,149.69,6116.0,149.0467,149.196,148.8575,149.0666,6116.0
2024-06-13 12:00:00,149.6,149.6,149.15,149.37,5872.0,148.977,148.977,148.5288,148.7479,5872.0
2024-06-13 12:30:00,149.35,149.76,149.3,149.45,9671.0,148.728,149.1363,148.6782,148.8276,9671.0
2024-06-13 13:00:00,149.59,149.78,149.41,149.73,6700.0,148.967,149.1562,148.7878,149.1064,6700.0
2024-06-13 13:30:00,149.68,149.68,149.43,149.64,7481.0,149.0566,149.0566,148.8077,149.0168,7481.0
2024-06-13 14:00:00,149.51,149.71,149.31,149.63,5556.0,148.8873,149.0865,148.6882,149.0068,5556.0
2024-06-13 14:30:00,149.66,149.68,149.06,149.68,22045.0,149.0367,149.0566,148.4392,149.0566,22045.0
2024-06-13 15:00:00,149.66,149.85,149.38,149.44,25564.0,149.0367,149.2259,148.7579,148.8176,25564.0
2024-06-13 15:30:00,149.39,149.56,148.49,148.56,199284.0,148.7678,148.9371,147.8716,147.9413,199284.0
2024-06-14 09:30:00,147.0,147.39,146.76,146.97,11959.0,146.3878,146.7762,146.1488,146.3579,11959.0
2024-06-14 10:00:00,146.97,147.25,146.46,147.24,13134.0,146.3579,146.6368,145.85,146.6268,13134.0
2024-06-14 10:30:00,147.07,147.08,145.58,146.03,19117.0,146.4575,146.4675,144.9737,145.4218,19117.0
2024-06-14 11:00:00,146.11,146.72,145.99,146.72,13682.0,145.5015,146.109,145.382,146.109,13682.0
2024-06-14 11:30:00,146.72,147.36,146.72,147.3,5476.0,146.109,146.7463,146.109,146.6865,5476.0
2024-06-14 12:00:00,147.17,147.2,146.59,146.59,16967.0,146.5571,146.587,145.9795,145.9795,16967.0
2024-06-14 12:30:00,146.75,146.77,146.36,146.48,49706.0,146.1388,146.1587,145.7505,145.87,49706.0
2024-06-14 13:00:00,146.53,147.1,146.41,146.76,58822.0,145.9197,146.4874,145.8002,146.1488,58822.0
2024-06-14 13:30:00,146.67,146.87,146.35,146.49,13062.0,146.0592,146.2583,145.7405,145.8799,13062.0
2024-06-14 14:00:00,146.47,146.55,146.03,146.13,55918.0,145.86,145.9397,145.4218,145.5214,55918.0
2024-06-14 14:30:00,146.1,146.2,145.91,146.0,32907.0,145.4915,145.5911,145.3023,145.392,32907.0
2024-06-14 15:00:00,145.96,146.86,145.92,146.77,41878.0,145.3521,146.2484,145.3123,146.1587,41878.0
2024-06-14 15:30:00,146.85,147.51,146.38,147.48,125500.0,146.2384,146.8957,145.7704,146.8658,125500.0
2024-06-17 09:30:00,147.42,148.16,147.42,147.92,23239.0,146.806,147.543,146.806,147.304,23239.0
2024-06-17 10:00:00,147.96,148.01,147.19,147.52,28334.0,147.3438,147.3936,146.577,146.9056,28334.0
2024-06-17 10:30:00,147.41,147.86,147.33,147.86,31863.0,146.7961,147.2442,146.7164,147.2442,31863.0
2024-06-17 11:00:00,147.91,148.46,147.9,148.46,12951.0,147.294,147.8417,147.284,147.8417,12951.0
2024-06-17 11:30:00,148.41,148.59,148.23,148.48,12720.0,147.7919,147.9712,147.6127,147.8616,12720.0
2024-06-17 12:00:00,148.42,148.62,147.97,148.62,17868.0,147.8019,148.001,147.3538,148.001,17868.0
2024-06-17 12:30:00,148.63,148.88,148.45,148.88,13659.0,148.011,148.26,147.8318,148.26,13659.0
2024-06-17 13:00:00,148.83,149.52,148.82,149.44,12776.0,148.2102,148.8973,148.2002,148.8176,12776.0
2024-06-17 13:30:00,149.51,149.64,149.41,149.64,11032.0,148.8873,149.0168,148.7878,149.0168,11032.0
2024-06-17 14:00:00,149.65,150.24,149.65,150.02,15941.0,149.0268,149.6143,149.0268,149.3952,15941.0
2024-06-17 14:30:00,150.02,150.1,149.68,149.75,30803.0,149.3952,149.4749,149.0566,149.1263,30803.0
2024-06-17 15:00:00,149.72,149.95,149.69,149.94,28958.0,149.0965,149.3255,149.0666,149.3155,28958.0
2024-06-17 15:30:00,149.94,150.37,149.34,149.97,171219.0,149.3155,149.7438,148.718,149.3454,171219.0
2024-06-18 09:30:00,150.01,151.07,149.42,149.42,19111.0,149.3853,150.4408,148.7977,148.7977,19111.0
2024-06-18 10:00:00,149.53,149.95,149.36,149.95,10294.0,148.9073,149.3255,148.738,149.3255,10294.0
2024-06-18 10:30:00,149.92,150.18,149.8,150.14,8081.0,149.2956,149.5545,149.1761,149.5147,8081.0
2024-06-18 11:00:00,150.03,150.22,149.8,149.95,7620.0,149.4052,149.5944,149.1761,149.3255,7620.0
2024-06-18 11:30:00,150.03,150.1,149.88,150.05,7754.0,149.4052,149.4749,149.2558,149.4251,7754.0
2024-06-18 12:00:00,149.97,150.1,149.81,150.09,9229.0,149.3454,149.4749,149.1861,149.4649,9229.0
2024-06-18 12:30:00,150.09,150.66,150.01,150.65,13127.0,149.4649,150.0325,149.3853,150.0226,13127.0
2024-06-18 13:00:00,150.64,150.79,150.49,150.61,15742.0,150.0126,150.162,149.8633,149.9828,15742.0
2024-06-18 13:30:00,150.53,151.34,150.53,151.18,12111.0,149.9031,150.7097,149.9031,150.5504,12111.0
2024-06-18 14:00:00,151.18,151.33,150.75,151.16,11259.0,150.5504,150.6998,150.1222,150.5305,11259.0
2024-06-18 14:30:00,151.12,151.4,151.12,151.28,7016.0,150.4906,150.7695,150.4906,150.65,7016.0
2024-06-18 15:00:00,151.31,151.31,150.93,151.16,4361.0,150.6798,150.6798,150.3014,150.5305,4361.0
2024-06-18 15:30:00,151.21,151.21,150.6,150.63,54215.0,150.5803,150.5803,149.9728,150.0027,54215.0
2024-06-20 09:30:00,149.99,151.1,149.8,149.99,24315.0,149.3653,150.4707,149.1761,149.3653,24315.0
2024-06-20 10:00:00,149.99,150.8,149.99,150.49,7192.0,149.3653,150.172,149.3653,149.8633,7192.0
2024-06-20 10:30:00,150.44,150.56,150.2,150.47,10853.0,149.8135,149.933,149.5745,149.8433,10853.0
2024-06-20 11:00:00,150.28,150.48,149.71,149.97,5426.0,149.6541,149.8533,149.0865,149.3454,5426.0
2024-06-20 11:30:00,150.0,150.28,149.98,150.06,7861.0,149.3753,149.6541,149.3554,149.435,7861.0
2024-06-20 12:00:00,150.03,150.3,149.92,150.1,7720.0,149.4052,149.674,149.2956,149.4749,7720.0
2024-06-20 12:30:00,150.1,150.39,149.75,150.15,12221.0,149.4749,149.7637,149.1263,149.5247,12221.0
2024-06-20 13:00:00,150.13,150.43,150.07,150.23,19886.0,149.5048,149.8035,149.445,149.6043,19886.0
2024-06-20 13:30:00,150.28,150.33,150.07,150.16,6145.0,149.6541,149.7039,149.445,149.5346,6145.0
2024-06-20 14:00:00,150.29,150.49,150.14,150.4,5576.0,149.6641,149.8633,149.5147,149.7736,5576.0
2024-06-20 14:30:00,150.43,150.53,150.17,150.22,5163.0,149.8035,149.9031,149.5446,149.5944,5163.0
2024-06-20 15:00:00,150.16,150.21,149.96,150.15,9737.0,149.5346,149.5844,149.3355,149.5247,9737.0
2024-06-20 15:30:00,150.15,150.26,149.86,150.01,63338.0,149.5247,149.6342,149.2359,149.3853,63338.0
2024-06-21 09:30:00,148.9,149.1,148.45,148.68,29670.0,148.2799,148.479,147.8318,148.0608,29670.0
2024-06-21 10:00:00,149.04,149.88,149.04,149.88,9002.0,148.4193,149.2558,148.4193,149.2558,9002.0
2024-06-21 10:30:00,149.64,150.05,149.64,149.64,10469.0,149.0168,149.4251,149.0168,149.0168,10469.0
2024-06-21 11:00:00,149.64,149.98,149.52,149.68,4989.0,149.0168,149.3554,148.8973,149.0566,4989.0
2024-06-21 11:30:00,149.65,149.73,149.51,149.51,3481.0,149.0268,149.1064,148.8873,148.8873,3481.0
2024-06-21 12:00:00,149.62,149.68,149.43,149.59,5928.0,148.9969,149.0566,148.8077,148.967,5928.0
2024-06-21 12:30:00,149.72,149.85,149.49,149.71,8221.0,149.0965,149.2259,148.8674,149.0865,8221.0
2024-06-21 13:00:00,149.61,149.71,149.09,149.09,2990.0,148.9869,149.0865,148.4691,148.4691,2990.0
2024-06-21 13:30:00,149.19,149.33,147.75,149.11,162156.0,148.5687,148.7081,147.1347,148.489,162156.0
2024-06-21 14:00:00,149.19,149.19,148.9,149.12,18668.0,148.5687,148.5687,148.2799,148.499,18668.0
2024-06-21 14:30:00,149.12,149.14,148.81,148.83,11021.0,148.499,148.5189,148.1903,148.2102,11021.0
2024-06-21 15:00:00,148.83,149.04,148.74,148.78,11245.0,148.2102,148.4193,148.1205,148.1604,11245.0
2024-06-21 15:30:00,148.78,148.99,148.38,148.5,86606.0,148.1604,148.3695,147.762,147.8815,86606.0
2024-06-24 09:30:00,148.82,149.72,148.08,149.69,6587.0,148.2002,149.0965,147.4633,149.0666,6587.0
2024-06-24 10:00:00,149.69,149.92,149.01,149.13,12430.0,149.0666,149.2956,148.3894,148.5089,12430.0
2024-06-24 10:30:00,149.3,150.08,149.3,150.08,21206.0,148.6782,149.455,148.6782,149.455,21206.0
2024-06-24 11:00:00,149.94,150.2,149.81,150.2,13840.0,149.3155,149.5745,149.1861,149.5745,13840.0
2024-06-24 11:30:00,150.12,150.28,149.96,150.0,7108.0,149.4948,149.6541,149.3355,149.3753,7108.0
2024-06-24 12:00:00,150.03,150.33,149.89,150.14,8555.0,149.4052,149.7039,149.2658,149.5147,8555.0
2024-06-24 12:30:00,150.18,150.2,149.9,150.04,7958.0,149.5545,149.5745,149.2757,149.4151,7958.0
2024-06-24 13:00:00,150.09,150.09,149.78,149.9,6105.0,149.4649,149.4649,149.1562,149.2757,6105.0
2024-06-24 13:30:00,149.82,150.14,149.74,150.13,4806.0,149.196,149.5147,149.1164,149.5048,4806.0
2024-06-24 14:00:00,150.02,150.23,149.83,150.06,7071.0,149.3952,149.6043,149.206,149.435,7071.0
2024-06-24 14:30:00,149.99,150.85,149.97,150.71,7859.0,149.3653,150.2218,149.3454,150.0823,7859.0
2024-06-24 15:00:00,150.61,150.91,150.59,150.74,13939.0,149.9828,150.2815,149.9628,150.1122,13939.0
2024-06-24 15:30:00,150.71,150.87,150.18,150.3,42110.0,150.0823,150.2417,149.5545,149.674,42110.0
2024-06-25 09:30:00,150.53,150.61,150.0,150.04,5428.0,149.9031,149.9828,149.3753,149.4151,5428.0
2024-06-25 10:00:00,149.99,151.11,149.99,150.11,17923.0,149.3653,150.4807,149.3653,149.4848,17923.0
2024-06-25 10:30:00,150.16,150.38,149.94,150.07,9675.0,149.5346,149.7537,149.3155,149.445,9675.0
2024-06-25 11:00:00,150.09,150.22,149.69,149.82,8061.0,149.4649,149.5944,149.0666,149.196,8061.0
2024-06-25 11:30:00,149.81,150.01,149.64,149.69,5617.0,149.1861,149.3853,149.0168,149.0666,5617.0
2024-06-25 12:00:00,149.89,149.89,149.65,149.8,5840.0,149.2658,149.2658,149.0268,149.1761,5840.0
2024-06-25 12:30:00,149.7,149.74,149.45,149.72,8044.0,149.0765,149.1164,148.8276,149.0965,8044.0
2024-06-25 13:00:00,149.77,150.02,149.62,149.9,16157.0,149.1463,149.3952,148.9969,149.2757,16157.0
2024-06-25 13:30:00,149.96,150.17,149.77,150.06,5493.0,149.3355,149.5446,149.1463,149.435,5493.0
2024-06-25 14:00:00,149.96,150.46,149.96,150.41,7730.0,149.3355,149.8334,149.3355,149.7836,7730.0
2024-06-25 14:30:00,150.35,150.41,150.15,150.38,12315.0,149.7238,149.7836,149.5247,149.7537,12315.0
2024-06-25 15:00:00,150.4,150.75,150.35,150.59,10978.0,149.7736,150.1222,149.7238,149.9628,10978.0
2024-06-25 15:30:00,150.57,150.58,149.96,149.98,58085.0,149.9429,149.9529,149.3355,149.3554,58085.0
2024-06-26 09:30:00,149.53,149.53,148.69,149.22,5396.0,148.9073,148.9073,148.0708,148.5985,5396.0
2024-06-26 10:00:00,149.11,149.77,149.06,149.24,5752.0,148.489,149.1463,148.4392,148.6185,5752.0
2024-06-26 10:30:00,149.23,149.55,148.9,149.55,14237.0,148.6085,148.9272,148.2799,148.9272,14237.0
2024-06-26 11:00:00,149.46,149.6,148.94,149.37,8223.0,148.8375,148.977,148.3197,148.7479,8223.0
2024-06-26 11:30:00,149.38,150.02,149.37,149.78,3642.0,148.7579,149.3952,148.7479,149.1562,3642.0
2024-06-26 12:00:00,149.8,149.8,149.14,149.28,4349.0,149.1761,149.1761,148.5189,148.6583,4349.0
2024-06-26 12:30:00,149.23,149.32,148.98,149.09,6281.0,148.6085,148.6981,148.3595,148.4691,6281.0
2024-06-26 13:00:00,148.96,149.03,148.44,148.53,4196.0,148.3396,148.4093,147.8218,147.9114,4196.0
2024-06-26 13:30:00,148.45,148.73,148.45,148.73,6466.0,147.8318,148.1106,147.8318,148.1106,6466.0
2024-06-26 14:00:00,148.72,148.83,148.49,148.49,7439.0,148.1006,148.2102,147.8716,147.8716,7439.0
2024-06-26 14:30:00,148.59,148.84,148.59,148.7,6803.0,147.9712,148.2201,147.9712,148.0807,6803.0
2024-06-26 15:00:00,148.73,148.73,148.3,148.34,9670.0,148.1106,148.1106,147.6824,147.7222,9670.0
2024-06-26 15:30:00,148.4,148.89,148.35,148.77,50010.0,147.782,148.2699,147.7322,148.1504,50010.0
2024-06-27 09:30:00,149.01,149.09,148.49,148.86,9615.0,148.3894,148.4691,147.8716,148.24,9615.0
2024-06-27 10:00:00,148.77,148.96,148.38,148.87,9624.0,148.1504,148.3396,147.762,148.25,9624.0
2024-06-27 10:30:00,148.71,148.93,148.65,148.7,10427.0,148.0907,148.3098,148.0309,148.0807,10427.0
2024-06-27 11:00:00,148.69,148.93,148.55,148.55,6990.0,148.0708,148.3098,147.9313,147.9313,6990.0
2024-06-27 11:30:00,148.46,148.85,148.33,148.85,3778.0,147.8417,148.2301,147.7123,148.2301,3778.0
2024-06-27 12:00:00,148.77,148.94,148.7,148.94,4584.0,148.1504,148.3197,148.0807,148.3197,4584.0
2024-06-27 12:30:00,148.86,148.97,148.67,148.8,4867.0,148.24,148.3496,148.0508,148.1803,4867.0
2024-06-27 13:00:00,148.95,148.95,148.54,148.69,7009.0,148.3297,148.3297,147.9214,148.0708,7009.0
2024-06-27 13:30:00,148.61,148.77,148.46,148.69,7954.0,147.9911,148.1504,147.8417,148.0708,7954.0
2024-06-27 14:00:00,148.61,148.69,148.27,148.39,6272.0,147.9911,148.0708,147.6525,147.772,6272.0
2024-06-27 14:30:00,148.38,148.55,148.06,148.27,11910.0,147.762,147.9313,147.4434,147.6525,11910.0
2024-06-27 15:00:00,148.25,148.77,148.17,148.77,7477.0,147.6326,148.1504,147.5529,148.1504,7477.0
2024-06-27 15:30:00,148.8,149.08,148.66,149.03,41834.0,148.1803,148.4591,148.0409,148.4093,41834.0
2024-06-28 09:30:00,149.17,150.11,149.17,149.79,6134.0,148.5488,149.4848,148.5488,149.1662,6134.0
2024-06-28 10:00:00,149.79,150.98,149.79,150.78,4736.0,149.1662,150.3512,149.1662,150.152,4736.0
2024-06-28 10:30:00,150.9,151.48,150.9,151.04,8954.0,150.2715,150.8491,150.2715,150.411,8954.0
2024-06-28 11:00:00,151.04,151.29,150.8,151.07,5163.0,150.411,150.6599,150.172,150.4408,5163.0
2024-06-28 11:30:00,150.93,151.49,150.93,151.49,4036.0,150.3014,150.8591,150.3014,150.8591,4036.0
2024-06-28 12:00:00,151.45,151.6,151.08,151.21,5047.0,150.8193,150.9686,150.4508,150.5803,5047.0
2024-06-28 12:30:00,151.14,151.38,150.9,150.99,4429.0,150.5105,150.7496,150.2715,150.3612,4429.0
2024-06-28 13:00:00,150.99,151.34,150.93,151.19,4656.0,150.3612,150.7097,150.3014,150.5603,4656.0
2024-06-28 13:30:00,151.19,151.3,151.02,151.11,10047.0,150.5603,150.6699,150.391,150.4807,10047.0
2024-06-28 14:00:00,151.16,151.52,151.1,151.45,8111.0,150.5305,150.889,150.4707,150.8193,8111.0
2024-06-28 14:30:00,151.44,151.52,151.31,151.46,5887.0,150.8093,150.889,150.6798,150.8292,5887.0
2024-06-28 15:00:00,151.5,151.56,151.16,151.53,12487.0,150.8691,150.9288,150.5305,150.8989,12487.0
2024-06-28 15:30:00,151.49,151.96,151.26,151.77,75709.0,150.8591,151.3271,150.63,151.1379,75709.0
2024-07-01 09:30:00,152.67,153.09,150.66,150.67,19674.0,152.0342,152.4524,150.0325,150.0425,19674.0
2024-07-01 10:00:00,150.91,151.43,148.88,148.96,10214.0,150.2815,150.7993,148.26,148.3396,10214.0
2024-07-01 10:30:00,149.19,149.19,148.16,148.55,6072.0,148.5687,148.5687,147.543,147.9313,6072.0
2024-07-01 11:00:00,148.43,148.82,148.17,148.5,6869.0,147.8118,148.2002,147.5529,147.8815,6869.0
2024-07-01 11:30:00,148.56,148.62,148.25,148.39,4977.0,147.9413,148.001,147.6326,147.772,4977.0
2024-07-01 12:00:00,148.4,148.55,148.16,148.27,4919.0,147.782,147.9313,147.543,147.6525,4919.0
2024-07-01 12:30:00,148.27,148.32,147.77,147.79,6527.0,147.6525,147.7023,147.1546,147.1745,6527.0
2024-07-01 13:00:00,147.87,148.08,147.51,148.08,13189.0,147.2542,147.4633,146.8957,147.4633,13189.0
2024-07-01 13:30:00,148.09,148.19,147.8,148.15,6310.0,147.4733,147.5728,147.1845,147.533,6310.0
2024-07-01 14:00:00,148.0,148.77,147.93,148.5,10058.0,147.3836,148.1504,147.3139,147.8815,10058.0
2024-07-01 14:30:00,148.5,148.84,148.43,148.71,10518.0,147.8815,148.2201,147.8118,148.0907,10518.0
2024-07-01 15:00:00,148.75,148.9,148.53,148.66,16111.0,148.1305,148.2799,147.9114,148.0409,16111.0
2024-07-01 15:30:00,148.75,148.94,148.26,148.81,102416.0,148.1305,148.3197,147.6425,148.1903,102416.0
2024-07-02 09:30:00,149.13,149.97,148.39,148.57,9189.0,148.5089,149.3454,147.772,147.9513,9189.0
2024-07-02 10:00:00,148.71,149.12,148.28,148.95,9192.0,148.0907,148.499,147.6625,148.3297,9192.0
2024-07-02 10:30:00,148.87,149.12,148.55,149.12,10721.0,148.25,148.499,147.9313,148.499,10721.0
2024-07-02 11:00:00,149.01,149.36,148.8,149.36,12778.0,148.3894,148.738,148.1803,148.738,12778.0
2024-07-02 11:30:00,149.31,149.54,149.23,149.47,18743.0,148.6882,148.9172,148.6085,148.8475,18743.0
2024-07-02 12:00:00,149.3,149.44,148.87,148.97,5005.0,148.6782,148.8176,148.25,148.3496,5005.0
2024-07-02 12:30:00,149.01,149.06,148.75,148.75,9472.0,148.3894,148.4392,148.1305,148.1305,9472.0
2024-07-02 13:00:00,148.81,149.3,148.75,149.08,5563.0,148.1903,148.6782,148.1305,148.4591,5563.0
2024-07-02 13:30:00,149.1,149.19,148.42,148.59,10038.0,148.479,148.5687,147.8019,147.9712,10038.0
2024-07-02 14:00:00,148.59,149.24,148.52,148.9,7814.0,147.9712,148.6185,147.9015,148.2799,7814.0
2024-07-02 14:30:00,148.81,149.01,148.68,148.91,7484.0,148.1903,148.3894,148.0608,148.2898,7484.0
2024-07-02 15:00:00,148.92,149.3,148.83,149.17,13757.0,148.2998,148.6782,148.2102,148.5488,13757.0
2024-07-02 15:30:00,149.06,149.09,148.61,148.65,67517.0,148.4392,148.4691,147.9911,148.0309,67517.0
2024-07-03 09:30:00,148.79,149.34,148.08,149.27,14951.0,148.1703,148.718,147.4633,148.6483,14951.0
2024-07-03 10:00:00,149.46,150.02,149.21,149.75,18865.0,148.8375,149.3952,148.5886,149.1263,18865.0
2024-07-03 10:30:00,149.71,150.27,149.43,149.83,15876.0,149.0865,149.6442,148.8077,149.206,15876.0
2024-07-03 11:00:00,149.91,150.05,149.61,149.62,7936.0,149.2857,149.4251,148.9869,148.9969,7936.0
2024-07-03 11:30:00,149.67,149.82,149.22,149.55,9350.0,149.0467,149.196,148.5985,148.9272,9350.0
2024-07-03 12:00:00,149.47,149.47,149.29,149.45,8489.0,148.8475,148.8475,148.6683,148.8276,8489.0
2024-07-03 12:30:00,149.43,150.32,149.43,149.49,43152.0,148.8077,149.694,148.8077,148.8674,43152.0
2024-07-05 09:30:00,149.42,149.47,148.36,148.87,10005.0,148.7977,148.8475,147.7421,148.25,10005.0
2024-07-05 10:00:00,148.64,148.72,147.65,147.65,11015.0,148.021,148.1006,147.0351,147.0351,11015.0
2024-07-05 10:30:00,147.7,148.52,147.7,148.5,7677.0,147.0849,147.9015,147.0849,147.8815,7677.0
2024-07-05 11:00:00,148.5,148.79,148.26,148.27,4450.0,147.8815,148.1703,147.6425,147.6525,4450.0
2024-07-05 11:30:00,148.33,148.75,148.24,148.61,2963.0,147.7123,148.1305,147.6226,147.9911,2963.0
2024-07-05 12:00:00,148.59,148.6,148.0,148.0,4765.0,147.9712,147.9811,147.3836,147.3836,4765.0
2024-07-05 12:30:00,148.04,148.47,148.01,148.47,2659.0,147.4235,147.8517,147.3936,147.8517,2659.0
2024-07-05 13:00:00,148.52,148.58,148.17,148.3,5516.0,147.9015,147.9612,147.5529,147.6824,5516.0
2024-07-05 13:30:00,148.41,148.91,148.31,148.57,6396.0,147.7919,148.2898,147.6923,147.9513,6396.0
2024-07-05 14:00:00,148.58,148.69,148.45,148.57,2852.0,147.9612,148.0708,147.8318,147.9513,2852.0
2024-07-05 14:30:00,148.62,148.83,148.52,148.77,5458.0,148.001,148.2102,147.9015,148.1504,5458.0
2024-07-05 15:00:00,148.73,148.86,148.63,148.66,7652.0,148.1106,148.24,148.011,148.0409,7652.0
2024-07-05 15:30:00,148.8,149.02,148.62,148.92,44543.0,148.1803,148.3994,148.001,148.2998,44543.0
2024-07-08 09:30:00,149.71,150.42,148.78,148.95,12344.0,149.0865,149.7935,148.1604,148.3297,12344.0
2024-07-08 10:00:00,148.74,148.89,147.93,148.14,17576.0,148.1205,148.2699,147.3139,147.523,17576.0
2024-07-08 10:30:00,148.23,148.76,147.97,148.35,10219.0,147.6127,148.1405,147.3538,147.7322,10219.0
2024-07-08 11:00:00,148.27,148.46,148.27,148.32,5445.0,147.6525,147.8417,147.6525,147.7023,5445.0
2024-07-08 11:30:00,148.23,148.52,148.09,148.25,6067.0,147.6127,147.9015,147.4733,147.6326,6067.0
2024-07-08 12:00:00,148.27,148.42,148.17,148.21,6288.0,147.6525,147.8019,147.5529,147.5928,6288.0
2024-07-08 12:30:00,148.27,148.75,148.16,148.7,6955.0,147.6525,148.1305,147.543,148.0807,6955.0
2024-07-08 13:00:00,148.64,148.7,148.46,148.58,5497.0,148.021,148.0807,147.8417,147.9612,5497.0
2024-07-08 13:30:00,148.71,148.77,148.66,148.67,2281.0,148.0907,148.1504,148.0409,148.0508,2281.0
2024-07-08 14:00:00,148.75,148.76,148.39,148.66,2560.0,148.1305,148.1405,147.772,148.0409,2560.0
2024-07-08 14:30:00,148.59,148.66,148.35,148.57,5336.0,147.9712,148.0409,147.7322,147.9513,5336.0
2024-07-08 15:00:00,148.42,148.61,148.42,148.58,4939.0,147.8019,147.9911,147.8019,147.9612,4939.0
2024-07-08 15:30:00,148.59,148.74,148.37,148.67,29105.0,147.9712,148.1205,147.7521,148.0508,29105.0
2024-07-09 09:30:00,148.58,149.41,148.58,149.03,25342.0,147.9612,148.7878,147.9612,148.4093,25342.0
2024-07-09 10:00:00,149.03,149.53,148.97,149.47,23314.0,148.4093,148.9073,148.3496,148.8475,23314.0
2024-07-09 10:30:00,149.47,149.6,149.21,149.46,15643.0,148.8475,148.977,148.5886,148.8375,15643.0
2024-07-09 11:00:00,149.46,149.74,149.22,149.31,22123.0,148.8375,149.1164,148.5985,148.6882,22123.0
2024-07-09 11:30:00,149.41,150.27,149.4,150.16,6538.0,148.7878,149.6442,148.7778,149.5346,6538.0
2024-07-09 12:00:00,150.07,150.27,150.02,150.27,8388.0,149.445,149.6442,149.3952,149.6442,8388.0
2024-07-09 12:30:00,150.15,150.7,150.15,150.69,5163.0,149.5247,150.0724,149.5247,150.0624,5163.0
2024-07-09 13:00:00,150.85,151.17,150.6,150.87,13842.0,150.2218,150.5404,149.9728,150.2417,13842.0
2024-07-09 13:30:00,150.86,150.89,150.28,150.44,8577.0,150.2317,150.2616,149.6541,149.8135,8577.0
2024-07-09 14:00:00,150.39,150.39,149.96,149.98,18107.0,149.7637,149.7637,149.3355,149.3554,18107.0
2024-07-09 14:30:00,149.98,150.08,149.68,149.75,30513.0,149.3554,149.455,149.0566,149.1263,30513.0
2024-07-09 15:00:00,149.74,150.03,149.15,149.18,17612.0,149.1164,149.4052,148.5288,148.5587,17612.0
2024-07-09 15:30:00,149.18,149.52,148.57,148.65,56874.0,148.5587,148.8973,147.9513,148.0309,56874.0
2024-07-10 09:30:00,149.2,149.85,148.5,149.1,21693.0,148.5786,149.2259,147.8815,148.479,21693.0
2024-07-10 10:00:00,149.16,149.23,148.52,148.67,4324.0,148.5388,148.6085,147.9015,148.0508,4324.0
2024-07-10 10:30:00,148.39,148.95,148.29,148.6,4760.0,147.772,148.3297,147.6724,147.9811,4760.0
2024-07-10 11:00:00,148.73,149.91,148.73,149.82,13087.0,148.1106,149.2857,148.1106,149.196,13087.0
2024-07-10 11:30:00,149.84,149.91,149.27,149.59,4871.0,149.216,149.2857,148.6483,148.967,4871.0
2024-07-10 12:00:00,149.61,150.32,149.6,150.28,6488.0,148.9869,149.694,148.977,149.6541,6488.0
2024-07-10 12:30:00,150.14,150.84,150.12,150.71,6697.0,149.5147,150.2118,149.4948,150.0823,6697.0
2024-07-10 13:00:00,150.86,151.15,150.69,151.03,7610.0,150.2317,150.5205,150.0624,150.401,7610.0
2024-07-10 13:30:00,151.14,151.41,151.05,151.05,10484.0,150.5105,150.7794,150.4209,150.4209,10484.0
2024-07-10 14:00:00,151.05,151.39,150.94,151.38,5653.0,150.4209,150.7595,150.3114,150.7496,5653.0
2024-07-10 14:30:00,151.35,151.53,151.32,151.42,8935.0,150.7197,150.8989,150.6898,150.7894,8935.0
2024-07-10 15:00:00,151.36,151.47,151.12,151.12,12400.0,150.7296,150.8392,150.4906,150.4906,12400.0
2024-07-10 15:30:00,151.19,152.35,150.96,152.22,71585.0,150.5603,151.7155,150.3313,151.5861,71585.0
2024-07-11 09:30:00,153.49,153.88,151.19,151.64,26552.0,152.8508,153.2391,150.5603,151.0085,26552.0
2024-07-11 10:00:00,151.89,153.24,151.23,152.91,12199.0,151.2574,152.6018,150.6002,152.2732,12199.0
2024-07-11 10:30:00,152.91,153.19,152.39,152.65,10678.0,152.2732,152.552,151.7553,152.0143,10678.0
2024-07-11 11:00:00,152.69,152.87,152.42,152.6,8533.0,152.0541,152.2333,151.7852,151.9645,8533.0
2024-07-11 11:30:00,152.75,152.82,152.4,152.58,11731.0,152.1138,152.1836,151.7653,151.9446,11731.0
2024-07-11 12:00:00,152.58,152.58,151.94,152.53,7878.0,151.9446,151.9446,151.3072,151.8948,7878.0
2024-07-11 12:30:00,152.56,152.72,152.19,152.54,8755.0,151.9246,152.084,151.5562,151.9047,8755.0
2024-07-11 13:00:00,152.44,152.6,151.84,152.41,7483.0,151.8051,151.9645,151.2076,151.7753,7483.0
2024-07-11 13:30:00,152.5,152.57,152.24,152.46,5200.0,151.8649,151.9346,151.606,151.8251,5200.0
2024-07-11 14:00:00,152.4,152.56,152.16,152.2,12148.0,151.7653,151.9246,151.5263,151.5661,12148.0
2024-07-11 14:30:00,152.23,152.56,152.12,152.25,8114.0,151.596,151.9246,151.4865,151.6159,8114.0
2024-07-11 15:00:00,152.22,152.26,151.94,152.16,14740.0,151.5861,151.6259,151.3072,151.5263,14740.0
2024-07-11 15:30:00,152.16,152.88,152.11,152.68,79255.0,151.5263,152.2433,151.4765,152.0441,79255.0
2024-07-12 09:30:00,153.4,153.57,153.01,153.47,9185.0,152.7611,152.9304,152.3728,152.8308,9185.0
2024-07-12 10:00:00,153.63,154.99,153.47,154.78,24674.0,152.9902,154.3445,152.8308,154.1354,24674.0
2024-07-12 10:30:00,154.7,155.44,154.7,155.16,10985.0,154.0557,154.7926,154.0557,154.5138,10985.0
2024-07-12 11:00:00,155.12,155.23,154.82,155.09,11300.0,154.474,154.5835,154.1752,154.4441,11300.0
2024-07-12 11:30:00,155.15,155.78,154.95,155.59,7756.0,154.5038,155.1312,154.3047,154.942,7756.0
2024-07-12 12:00:00,155.58,155.78,155.4,155.48,6238.0,154.9321,155.1312,154.7528,154.8325,6238.0
2024-07-12 12:30:00,155.39,155.84,155.33,155.77,6812.0,154.7428,155.191,154.6831,155.1213,6812.0
2024-07-12 13:00:00,155.66,156.18,155.61,155.91,11665.0,155.0117,155.5296,154.9619,155.2607,11665.0
2024-07-12 13:30:00,155.84,156.66,155.81,156.41,10237.0,155.191,156.0076,155.1611,155.7586,10237.0
2024-07-12 14:00:00,156.39,156.4,155.92,155.97,11131.0,155.7387,155.7486,155.2706,155.3204,11131.0
2024-07-12 14:30:00,155.9,155.9,155.52,155.85,4022.0,155.2507,155.2507,154.8723,155.2009,4022.0
2024-07-12 15:00:00,155.79,156.09,155.58,156.02,7082.0,155.1412,155.4399,154.9321,155.3702,7082.0
2024-07-12 15:30:00,155.97,156.12,154.9,154.94,38568.0,155.3204,155.4698,154.2549,154.2947,38568.0
2024-07-15 09:30:00,156.64,156.64,155.1,155.72,13302.0,155.9876,155.9876,154.4541,155.0715,13302.0
2024-07-15 10:00:00,155.73,156.99,155.56,156.69,8453.0,155.0814,156.3362,154.9121,156.0374,8453.0
2024-07-15 10:30:00,156.84,156.96,156.28,156.64,9809.0,156.1868,156.3063,155.6291,155.9876,9809.0
2024-07-15 11:00:00,156.63,156.99,156.59,156.95,4846.0,155.9777,156.3362,155.9379,156.2964,4846.0
2024-07-15 11:30:00,156.85,157.5,156.77,157.36,7420.0,156.1968,156.8441,156.1171,156.7046,7420.0
2024-07-15 12:00:00,157.26,157.32,156.98,157.18,9309.0,156.6051,156.6648,156.3262,156.5254,9309.0
2024-07-15 12:30:00,157.07,157.3,157.01,157.24,5175.0,156.4159,156.6449,156.3561,156.5851,5175.0
2024-07-15 13:00:00,157.41,157.48,157.19,157.25,9246.0,156.7544,156.8241,156.5354,156.5951,9246.0
2024-07-15 13:30:00,157.11,157.23,156.73,156.95,17327.0,156.4557,156.5752,156.0773,156.2964,17327.0
2024-07-15 14:00:00,156.94,157.1,156.78,157.02,5575.0,156.2864,156.4457,156.1271,156.3661,5575.0
2024-07-15 14:30:00,157.08,157.22,156.72,156.88,10461.0,156.4258,156.5652,156.0673,156.2266,10461.0
2024-07-15 15:00:00,156.87,157.19,156.78,157.0,10249.0,156.2167,156.5354,156.1271,156.3461,10249.0
2024-07-15 15:30:00,157.0,157.35,156.85,157.18,54074.0,156.3461,156.6947,156.1968,156.5254,54074.0
2024-07-16 09:30:00,157.52,161.0,157.2,160.87,27750.0,156.864,160.3295,156.5453,160.2,27750.0
2024-07-16 10:00:00,161.02,161.19,159.93,160.19,13171.0,160.3494,160.5187,159.2639,159.5229,13171.0
2024-07-16 10:30:00,160.15,160.71,159.83,160.37,10059.0,159.483,160.0407,159.1644,159.7021,10059.0
2024-07-16 11:00:00,160.38,160.76,159.87,160.61,8550.0,159.7121,160.0905,159.2042,159.9411,8550.0
2024-07-16 11:30:00,160.59,160.68,160.3,160.49,4735.0,159.9212,160.0108,159.6324,159.8216,4735.0
2024-07-16 12:00:00,160.56,161.3,160.47,160.95,6237.0,159.8913,160.6282,159.8017,160.2797,6237.0
2024-07-16 12:30:00,160.74,161.22,160.71,161.21,4978.0,160.0706,160.5486,160.0407,160.5386,4978.0
2024-07-16 13:00:00,161.09,161.3,160.89,161.17,5442.0,160.4191,160.6282,160.2199,160.4988,5442.0
2024-07-16 13:30:00,161.19,161.32,161.09,161.29,5877.0,160.5187,160.6482,160.4191,160.6183,5877.0
2024-07-16 14:00:00,161.25,161.29,160.82,161.24,11881.0,160.5784,160.6183,160.1502,160.5685,11881.0
2024-07-16 14:30:00,161.31,161.35,161.06,161.24,9991.0,160.6382,160.678,160.3892,160.5685,9991.0
2024-07-16 15:00:00,161.31,161.94,161.28,161.9,12845.0,160.6382,161.2656,160.6083,161.2257,12845.0
2024-07-16 15:30:00,161.87,162.24,161.54,162.22,44723.0,161.1959,161.5643,160.8672,161.5444,44723.0
2024-07-17 09:30:00,160.62,162.21,160.04,161.46,10840.0,159.9511,161.5344,159.3735,160.7876,10840.0
2024-07-17 10:00:00,161.46,161.8,160.78,161.45,7776.0,160.7876,161.1262,160.1104,160.7776,7776.0
2024-07-17 10:30:00,161.5,161.52,160.56,161.02,4041.0,160.8274,160.8473,159.8913,160.3494,4041.0
2024-07-17 11:00:00,160.85,161.09,160.41,160.43,9183.0,160.1801,160.4191,159.7419,159.7619,9183.0
2024-07-17 11:30:00,160.25,160.63,160.25,160.25,3460.0,159.5826,159.961,159.5826,159.5826,3460.0
2024-07-17 12:00:00,160.23,160.35,159.88,160.26,3613.0,159.5627,159.6822,159.2142,159.5926,3613.0
2024-07-17 12:30:00,160.17,160.17,159.48,160.06,5089.0,159.5029,159.5029,158.8158,159.3934,5089.0
2024-07-17 13:00:00,159.82,160.0,158.56,158.58,17303.0,159.1544,159.3337,157.8996,157.9196,17303.0
2024-07-17 13:30:00,158.69,158.69,157.69,158.14,15712.0,158.0291,158.0291,157.0333,157.4814,15712.0
2024-07-17 14:00:00,158.14,158.37,157.83,157.87,6331.0,157.4814,157.7104,157.1727,157.2125,6331.0
2024-07-17 14:30:00,157.89,158.13,157.69,157.7,7174.0,157.2324,157.4714,157.0333,157.0432,7174.0
2024-07-17 15:00:00,157.84,158.46,157.73,158.16,24784.0,157.1826,157.8001,157.0731,157.5013,24784.0
2024-07-17 15:30:00,158.07,158.49,157.13,157.14,55886.0,157.4117,157.8299,156.4756,156.4856,55886.0
2024-07-18 09:30:00,156.48,158.61,156.12,158.22,11058.0,155.8283,157.9494,155.4698,157.5611,11058.0
2024-07-18 10:00:00,158.44,159.01,156.91,157.19,5408.0,157.7801,158.3478,156.2565,156.5354,5408.0
2024-07-18 10:30:00,157.08,157.2,155.83,156.38,11980.0,156.4258,156.5453,155.181,155.7287,11980.0
2024-07-18 11:00:00,156.28,156.59,155.26,155.27,8392.0,155.6291,155.9379,154.6134,154.6233,8392.0
2024-07-18 11:30:00,155.47,155.61,154.81,155.06,10848.0,154.8225,154.9619,154.1653,154.4142,10848.0
2024-07-18 12:00:00,155.15,155.43,154.91,155.13,6195.0,154.5038,154.7827,154.2648,154.4839,6195.0
2024-07-18 12:30:00,155.0,155.37,155.0,155.37,3651.0,154.3545,154.7229,154.3545,154.7229,3651.0
2024-07-18 13:00:00,155.3,155.53,155.14,155.15,4774.0,154.6532,154.8823,154.4939,154.5038,4774.0
2024-07-18 13:30:00,155.25,155.5,154.76,154.89,5233.0,154.6034,154.8524,154.1155,154.2449,5233.0
2024-07-18 14:00:00,154.81,154.81,154.04,154.04,7381.0,154.1653,154.1653,153.3985,153.3985,7381.0
2024-07-18 14:30:00,154.18,154.18,153.28,153.41,11203.0,153.5379,153.5379,152.6416,152.7711,11203.0
2024-07-18 15:00:00,153.39,153.56,152.66,152.83,13947.0,152.7512,152.9205,152.0242,152.1935,13947.0
2024-07-18 15:30:00,152.86,153.12,152.51,152.84,80027.0,152.2234,152.4823,151.8748,152.2035,80027.0
2024-07-19 09:30:00,153.44,153.45,152.0,152.68,76026.0,152.801,152.8109,151.367,152.0441,76026.0
2024-07-19 10:00:00,152.84,153.53,152.56,152.62,28043.0,152.2035,152.8906,151.9246,151.9844,28043.0
2024-07-19 10:30:00,152.76,153.51,152.68,152.84,13849.0,152.1238,152.8707,152.0441,152.2035,13849.0
2024-07-19 11:00:00,152.94,153.2,152.78,152.81,6970.0,152.3031,152.562,152.1437,152.1736,6970.0
2024-07-19 11:30:00,152.89,153.48,152.82,153.48,3733.0,152.2533,152.8408,152.1836,152.8408,3733.0
2024-07-19 12:00:00,153.49,153.98,153.26,153.27,7604.0,152.8508,153.3387,152.6217,152.6317,7604.0
2024-07-19 12:30:00,153.39,153.63,153.3,153.44,5555.0,152.7512,152.9902,152.6616,152.801,5555.0
2024-07-19 13:00:00,153.43,153.45,152.9,153.01,8309.0,152.791,152.8109,152.2632,152.3728,8309.0
2024-07-19 13:30:00,153.12,153.69,152.97,153.63,6635.0,152.4823,153.0499,152.3329,152.9902,6635.0
2024-07-19 14:00:00,153.61,153.65,153.17,153.28,8023.0,152.9703,153.0101,152.5321,152.6416,8023.0
2024-07-19 14:30:00,153.26,153.61,153.04,153.61,5750.0,152.6217,152.9703,152.4026,152.9703,5750.0
2024-07-19 15:00:00,153.59,154.45,153.58,154.3,5819.0,152.9503,153.8068,152.9404,153.6574,5819.0
2024-07-19 15:30:00,154.31,154.73,153.92,154.59,48558.0,153.6673,154.0856,153.279,153.9462,48558.0
2024-07-22 09:30:00,152.68,154.15,152.26,152.54,15685.0,152.0441,153.508,151.6259,151.9047,15685.0
2024-07-22 10:00:00,152.29,152.51,151.8,152.24,5748.0,151.6558,151.8748,151.1678,151.606,5748.0
2024-07-22 10:30:00,152.29,153.61,152.29,153.6,11257.0,151.6558,152.9703,151.6558,152.9603,11257.0
2024-07-22 11:00:00,153.65,154.26,153.58,153.72,4064.0,153.0101,153.6176,152.9404,153.0798,4064.0
2024-07-22 11:30:00,153.54,153.93,153.36,153.93,3539.0,152.9006,153.2889,152.7213,153.2889,3539.0
2024-07-22 12:00:00,153.89,154.0,153.72,153.73,3833.0,153.2491,153.3586,153.0798,153.0898,3833.0
2024-07-22 12:30:00,153.72,154.08,153.51,153.99,3970.0,153.0798,153.4383,152.8707,153.3487,3970.0
2024-07-22 13:00:00,154.08,154.28,153.91,154.03,3290.0,153.4383,153.6375,153.269,153.3885,3290.0
2024-07-22 13:30:00,154.0,154.21,154.0,154.16,2285.0,153.3586,153.5678,153.3586,153.518,2285.0
2024-07-22 14:00:00,154.2,154.33,154.09,154.31,5217.0,153.5578,153.6873,153.4483,153.6673,5217.0
2024-07-22 14:30:00,154.31,154.48,154.2,154.45,2212.0,153.6673,153.8366,153.5578,153.8068,2212.0
2024-07-22 15:00:00,154.45,154.7,154.3,154.31,5243.0,153.8068,154.0557,153.6574,153.6673,5243.0
2024-07-22 15:30:00,154.31,154.59,153.97,153.97,41366.0,153.6673,153.9462,153.3288,153.3288,41366.0
2024-07-23 09:30:00,154.8,155.23,154.01,154.11,4763.0,154.1553,154.5835,153.3686,153.4682,4763.0
2024-07-23 10:00:00,154.2,155.57,154.2,155.56,6794.0,153.5578,154.9221,153.5578,154.9121,6794.0
2024-07-23 10:30:00,155.68,155.96,154.95,155.2,4773.0,155.0316,155.3105,154.3047,154.5536,4773.0
2024-07-23 11:00:00,155.31,155.84,155.1,155.53,5776.0,154.6632,155.191,154.4541,154.8823,5776.0
2024-07-23 11:30:00,155.53,155.93,155.48,155.72,5764.0,154.8823,155.2806,154.8325,155.0715,5764.0
2024-07-23 12:00:00,155.8,155.99,155.15,155.31,11369.0,155.1511,155.3404,154.5038,154.6632,11369.0
2024-07-23 12:30:00,155.13,155.19,154.8,154.8,2763.0,154.4839,154.5437,154.1553,154.1553,2763.0
2024-07-23 13:00:00,154.89,154.99,154.55,154.86,3400.0,154.2449,154.3445,153.9063,154.2151,3400.0
2024-07-23 13:30:00,154.79,154.9,154.56,154.86,5029.0,154.1453,154.2549,153.9163,154.2151,5029.0
2024-07-23 14:00:00,154.87,155.1,154.72,154.72,3709.0,154.225,154.4541,154.0756,154.0756,3709.0
2024-07-23 14:30:00,154.76,154.83,154.31,154.79,8183.0,154.1155,154.1852,153.6673,154.1453,8183.0
2024-07-23 15:00:00,154.77,154.91,154.57,154.8,6601.0,154.1254,154.2648,153.9263,154.1553,6601.0
2024-07-23 15:30:00,154.81,155.12,154.53,155.02,36183.0,154.1653,154.474,153.8864,154.3744,36183.0
2024-07-24 09:30:00,153.79,154.65,150.82,151.7,13673.0,153.1495,154.0059,150.1919,151.0682,13673.0
2024-07-24 10:00:00,151.71,152.35,151.41,152.35,6227.0,151.0782,151.7155,150.7794,151.7155,6227.0
2024-07-24 10:30:00,152.34,153.01,152.33,152.65,3689.0,151.7056,152.3728,151.6956,152.0143,3689.0
2024-07-24 11:00:00,152.55,152.74,152.15,152.28,4226.0,151.9147,152.1039,151.5163,151.6458,4226.0
2024-07-24 11:30:00,152.4,152.59,151.75,151.75,4175.0,151.7653,151.9545,151.118,151.118,4175.0
2024-07-24 12:00:00,151.95,152.15,151.64,151.65,3101.0,151.3172,151.5163,151.0085,151.0184,3101.0
2024-07-24 12:30:00,151.58,151.58,151.03,151.28,2750.0,150.9487,150.9487,150.401,150.65,2750.0
2024-07-24 13:00:00,151.36,151.84,151.2,151.67,5162.0,150.7296,151.2076,150.5703,151.0383,5162.0
2024-07-24 13:30:00,151.68,151.77,151.34,151.34,4925.0,151.0483,151.1379,150.7097,150.7097,4925.0
2024-07-24 14:00:00,151.26,151.56,150.62,150.75,7435.0,150.63,150.9288,149.9927,150.1222,7435.0
2024-07-24 14:30:00,150.85,151.18,150.65,150.91,18066.0,150.2218,150.5504,150.0226,150.2815,18066.0
2024-07-24 15:00:00,150.87,151.6,150.87,151.38,35190.0,150.2417,150.9686,150.2417,150.7496,35190.0
2024-07-24 15:30:00,151.39,151.73,150.27,150.28,76919.0,150.7595,151.0981,149.6442,149.6541,76919.0
2024-07-25 09:30:00,149.79,150.26,147.95,149.49,9742.0,149.1662,149.6342,147.3338,148.8674,9742.0
2024-07-25 10:00:00,149.4,149.81,148.81,149.28,22346.0,148.7778,149.1861,148.1903,148.6583,22346.0
2024-07-25 10:30:00,149.08,149.62,148.97,149.61,50098.0,148.4591,148.9969,148.3496,148.9869,50098.0
2024-07-25 11:00:00,149.67,149.93,149.14,149.75,72288.0,149.0467,149.3056,148.5189,149.1263,72288.0
2024-07-25 11:30:00,149.61,150.03,149.44,149.66,10803.0,148.9869,149.4052,148.8176,149.0367,10803.0
2024-07-25 12:00:00,149.71,150.74,149.37,150.64,13972.0,149.0865,150.1122,148.7479,150.0126,13972.0
2024-07-25 12:30:00,150.56,150.62,149.97,150.41,25276.0,149.933,149.9927,149.3454,149.7836,25276.0
2024-07-25 13:00:00,150.54,150.94,150.0,150.16,7959.0,149.913,150.3114,149.3753,149.5346,7959.0
2024-07-25 13:30:00,150.08,150.3,149.81,150.13,7652.0,149.455,149.674,149.1861,149.5048,7652.0
2024-07-25 14:00:00,150.13,150.13,149.59,150.06,6607.0,149.5048,149.5048,148.967,149.435,6607.0
2024-07-25 14:30:00,150.09,150.37,149.68,149.79,37861.0,149.4649,149.7438,149.0566,149.1662,37861.0
2024-07-25 15:00:00,149.93,151.5,149.75,151.5,33959.0,149.3056,150.8691,149.1263,150.8691,33959.0
2024-07-25 15:30:00,151.44,151.56,149.84,150.18,62782.0,150.8093,150.9288,149.216,149.5545,62782.0
2024-07-26 09:30:00,151.3,151.55,148.62,151.18,18199.0,150.6699,150.9188,148.001,150.5504,18199.0
2024-07-26 10:00:00,151.26,151.52,149.98,150.21,31998.0,150.63,150.889,149.3554,149.5844,31998.0
2024-07-26 10:30:00,150.0,150.23,149.33,149.76,14465.0,149.3753,149.6043,148.7081,149.1363,14465.0
2024-07-26 11:00:00,149.6,150.21,149.46,150.21,8825.0,148.977,149.5844,148.8375,149.5844,8825.0
2024-07-26 11:30:00,150.14,150.59,150.09,150.53,4740.0,149.5147,149.9628,149.4649,149.9031,4740.0
2024-07-26 12:00:00,150.55,151.0,150.36,150.59,5632.0,149.923,150.3711,149.7338,149.9628,5632.0
2024-07-26 12:30:00,150.52,150.92,150.52,150.75,8666.0,149.8931,150.2915,149.8931,150.1222,8666.0
2024-07-26 13:00:00,150.89,150.91,150.57,150.64,6241.0,150.2616,150.2815,149.9429,150.0126,6241.0
2024-07-26 13:30:00,150.65,150.65,149.8,150.11,13319.0,150.0226,150.0226,149.1761,149.4848,13319.0
2024-07-26 14:00:00,150.11,150.3,149.85,150.1,8180.0,149.4848,149.674,149.2259,149.4749,8180.0
2024-07-26 14:30:00,149.99,150.26,149.88,150.0,39280.0,149.3653,149.6342,149.2558,149.3753,39280.0
2024-07-26 15:00:00,150.03,150.28,149.63,150.23,9173.0,149.4052,149.6541,149.0068,149.6043,9173.0
2024-07-26 15:30:00,150.24,150.45,149.68,149.8,58383.0,149.6143,149.8234,149.0566,149.1761,58383.0
2024-07-29 09:30:00,150.64,151.58,149.96,151.58,5470.0,150.0126,150.9487,149.3355,150.9487,5470.0
2024-07-29 10:00:00,151.17,151.49,150.56,150.68,7702.0,150.5404,150.8591,149.933,150.0525,7702.0
2024-07-29 10:30:00,150.87,150.87,149.83,150.34,9924.0,150.2417,150.2417,149.206,149.7139,9924.0
2024-07-29 11:00:00,150.34,150.35,149.65,149.76,7869.0,149.7139,149.7238,149.0268,149.1363,7869.0
2024-07-29 11:30:00,149.76,150.43,149.42,150.43,9948.0,149.1363,149.8035,148.7977,149.8035,9948.0
2024-07-29 12:00:00,150.34,150.82,150.34,150.47,11296.0,149.7139,150.1919,149.7139,149.8433,11296.0
2024-07-29 12:30:00,150.61,150.77,150.13,150.13,11596.0,149.9828,150.1421,149.5048,149.5048,11596.0
2024-07-29 13:00:00,150.07,150.4,150.01,150.01,9401.0,149.445,149.7736,149.3853,149.3853,9401.0
2024-07-29 13:30:00,150.01,150.1,149.82,150.1,8686.0,149.3853,149.4749,149.196,149.4749,8686.0
2024-07-29 14:00:00,149.99,150.37,149.96,149.98,7870.0,149.3653,149.7438,149.3355,149.3554,7870.0
2024-07-29 14:30:00,150.11,150.55,150.06,150.35,10674.0,149.4848,149.923,149.435,149.7238,10674.0
2024-07-29 15:00:00,150.3,150.73,150.2,150.27,42209.0,149.674,150.1023,149.5745,149.6442,42209.0
2024-07-29 15:30:00,150.27,151.29,150.26,150.76,66013.0,149.6442,150.6599,149.6342,150.1321,66013.0
2024-07-30 09:30:00,150.74,153.08,150.74,152.35,10727.0,150.1122,152.4425,150.1122,151.7155,10727.0
2024-07-30 10:00:00,152.35,152.59,151.46,151.71,4924.0,151.7155,151.9545,150.8292,151.0782,4924.0
2024-07-30 10:30:00,151.74,152.56,151.32,151.73,48970.0,151.1081,151.9246,150.6898,151.0981,48970.0
2024-07-30 11:00:00,151.79,152.44,151.43,152.19,10487.0,151.1578,151.8051,150.7993,151.5562,10487.0
2024-07-30 11:30:00,152.49,152.49,151.26,151.48,4802.0,151.8549,151.8549,150.63,150.8491,4802.0
2024-07-30 12:00:00,151.2,151.63,150.9,150.9,8086.0,150.5703,150.9985,150.2715,150.2715,8086.0
2024-07-30 12:30:00,151.22,151.77,150.56,150.61,10996.0,150.5902,151.1379,149.933,149.9828,10996.0
2024-07-30 13:00:00,150.75,151.31,150.49,151.19,4756.0,150.1222,150.6798,149.8633,150.5603,4756.0
2024-07-30 13:30:00,151.31,152.09,151.2,152.0,16006.0,150.6798,151.4566,150.5703,151.367,16006.0
2024-07-30 14:00:00,152.02,152.33,151.94,152.14,14473.0,151.3869,151.6956,151.3072,151.5064,14473.0
2024-07-30 14:30:00,152.03,152.22,151.54,151.93,16810.0,151.3968,151.5861,150.9089,151.2973,16810.0
2024-07-30 15:00:00,151.81,152.02,151.36,151.8,9348.0,151.1778,151.3869,150.7296,151.1678,9348.0
2024-07-30 15:30:00,151.84,152.35,151.37,151.52,50980.0,151.2076,151.7155,150.7396,150.889,50980.0
2024-07-31 09:30:00,149.49,150.17,145.34,146.21,42116.0,148.8674,149.5446,144.7347,145.6011,42116.0
2024-07-31 10:00:00,146.11,148.79,146.09,148.56,27040.0,145.5015,148.1703,145.4816,147.9413,27040.0
2024-07-31 10:30:00,148.95,149.09,147.05,147.89,41436.0,148.3297,148.4691,146.4376,147.2741,41436.0
2024-07-31 11:00:00,147.9,148.32,147.48,147.84,48939.0,147.284,147.7023,146.8658,147.2243,48939.0
2024-07-31 11:30:00,148.34,149.07,148.28,148.35,14947.0,147.7222,148.4492,147.6625,147.7322,14947.0
2024-07-31 12:00:00,148.25,148.54,147.83,148.5,15459.0,147.6326,147.9214,147.2143,147.8815,15459.0
2024-07-31 12:30:00,148.19,148.66,148.09,148.22,13898.0,147.5728,148.0409,147.4733,147.6027,13898.0
2024-07-31 13:00:00,148.22,148.64,148.01,148.14,24979.0,147.6027,148.021,147.3936,147.523,24979.0
2024-07-31 13:30:00,148.29,148.3,147.27,147.28,10318.0,147.6724,147.6824,146.6567,146.6666,10318.0
2024-07-31 14:00:00,146.9,147.6,146.2,147.54,14163.0,146.2882,146.9853,145.5911,146.9255,14163.0
2024-07-31 14:30:00,147.52,149.1,147.33,149.1,30043.0,146.9056,148.479,146.7164,148.479,30043.0
2024-07-31 15:00:00,149.12,149.41,147.7,147.89,31568.0,148.499,148.7878,147.0849,147.2741,31568.0
2024-07-31 15:30:00,147.78,148.34,147.07,147.38,124367.0,147.1645,147.7222,146.4575,146.7662,124367.0
2024-08-01 09:30:00,146.35,146.89,144.79,144.84,30549.0,145.7405,146.2782,144.187,144.2368,30549.0
2024-08-01 10:00:00,144.63,145.11,143.32,143.62,42363.0,144.0277,144.5057,142.7231,143.0219,42363.0
2024-08-01 10:30:00,143.46,143.73,142.72,142.82,29816.0,142.8625,143.1314,142.1256,142.2252,29816.0
2024-08-01 11:00:00,143.06,143.1,142.43,142.9,37472.0,142.4642,142.504,141.8368,142.3049,37472.0
2024-08-01 11:30:00,142.91,143.13,142.2,142.53,23543.0,142.3148,142.5339,141.6078,141.9364,23543.0
2024-08-01 12:00:00,142.4,142.68,142.19,142.33,19946.0,141.8069,142.0858,141.5978,141.7372,19946.0
2024-08-01 12:30:00,142.33,142.33,140.98,141.45,44895.0,141.7372,141.7372,140.3929,140.8609,44895.0
2024-08-01 13:00:00,141.45,141.47,140.83,140.92,25115.0,140.8609,140.8808,140.2435,140.3331,25115.0
2024-08-01 13:30:00,140.88,141.03,140.5,140.97,44033.0,140.2933,140.4427,139.9149,140.3829,44033.0
2024-08-01 14:00:00,140.94,141.0,139.78,139.89,48863.0,140.353,140.4128,139.1979,139.3074,48863.0
2024-08-01 14:30:00,139.9,141.25,139.65,141.24,48126.0,139.3174,140.6617,139.0684,140.6518,48126.0
2024-08-01 15:00:00,141.25,141.33,140.47,140.84,38249.0,140.6617,140.7414,139.885,140.2534,38249.0
2024-08-01 15:30:00,140.91,142.11,140.84,141.15,189467.0,140.3232,141.5182,140.2534,140.5622,189467.0
2024-08-02 09:30:00,136.66,137.34,134.94,136.01,56603.0,136.0909,136.768,134.378,135.4436,56603.0
2024-08-02 10:00:00,135.83,137.07,134.49,135.12,69598.0,135.2643,136.4991,133.9299,134.5573,69598.0
2024-08-02 10:30:00,135.04,135.76,134.54,135.44,35941.0,134.4776,135.1946,133.9797,134.8759,35941.0
2024-08-02 11:00:00,135.36,136.35,135.35,136.0,27316.0,134.7963,135.7821,134.7863,135.4336,27316.0
2024-08-02 11:30:00,136.06,137.31,136.0,136.67,103530.0,135.4934,136.7381,135.4336,136.1008,103530.0
2024-08-02 12:00:00,136.8,137.38,136.5,137.13,54813.0,136.2303,136.8079,135.9315,136.5589,54813.0
2024-08-02 12:30:00,137.08,137.09,136.39,136.75,94052.0,136.5091,136.5191,135.822,136.1805,94052.0
2024-08-02 13:00:00,136.77,136.96,136.41,136.78,12418.0,136.2004,136.3896,135.8419,136.2104,12418.0
2024-08-02 13:30:00,136.59,136.65,135.98,136.25,22147.0,136.0211,136.0809,135.4137,135.6826,22147.0
2024-08-02 14:00:00,136.25,136.69,135.98,136.44,42241.0,135.6826,136.1207,135.4137,135.8718,42241.0
2024-08-02 14:30:00,136.48,137.51,136.18,137.05,88004.0,135.9116,136.9373,135.6129,136.4792,88004.0
2024-08-02 15:00:00,137.02,137.3,136.74,137.13,18823.0,136.4494,136.7282,136.1705,136.5589,18823.0
2024-08-02 15:30:00,137.19,137.27,136.21,136.53,111646.0,136.6186,136.6983,135.6427,135.9614,111646.0
2024-08-05 09:30:00,130.76,132.78,130.76,131.89,31667.0,130.2154,132.227,130.2154,131.3407,31667.0
2024-08-05 10:00:00,132.16,133.7,131.82,132.02,33851.0,131.6096,133.1432,131.271,131.4702,33851.0
2024-08-05 10:30:00,132.02,133.0,131.56,131.78,103470.0,131.4702,132.4461,131.0121,131.2312,103470.0
2024-08-05 11:00:00,131.88,133.03,131.72,132.72,39078.0,131.3308,132.476,131.1714,132.1673,39078.0
2024-08-05 11:30:00,132.79,133.99,132.62,133.75,30844.0,132.237,133.432,132.0677,133.193,30844.0
2024-08-05 12:00:00,133.75,134.61,133.52,134.61,21547.0,133.193,134.0494,132.9639,134.0494,21547.0
2024-08-05 12:30:00,134.77,134.77,133.46,133.81,25768.0,134.2087,134.2087,132.9042,133.2527,25768.0
2024-08-05 13:00:00,133.78,133.94,133.19,133.75,23483.0,133.2228,133.3822,132.6353,133.193,23483.0
2024-08-05 13:30:00,133.73,134.43,133.73,134.25,21200.0,133.1731,133.8701,133.1731,133.6909,21200.0
2024-08-05 14:00:00,134.16,134.32,133.66,134.0,25079.0,133.6013,133.7606,133.1033,133.4419,25079.0
2024-08-05 14:30:00,133.99,134.25,133.47,133.64,24518.0,133.432,133.6909,132.9141,133.0834,24518.0
2024-08-05 15:00:00,133.6,134.17,133.37,134.08,32449.0,133.0436,133.6112,132.8146,133.5216,32449.0
2024-08-05 15:30:00,134.11,134.17,133.44,134.15,119230.0,133.5515,133.6112,132.8843,133.5913,119230.0
2024-08-06 09:30:00,136.17,136.17,131.25,133.71,49095.0,135.6029,135.6029,130.7034,133.1531,49095.0
2024-08-06 10:00:00,133.46,134.41,132.35,132.96,103777.0,132.9042,133.8502,131.7988,132.4063,103777.0
2024-08-06 10:30:00,133.16,137.5,132.89,135.41,91892.0,132.6054,136.9274,132.3366,134.8461,91892.0
2024-08-06 11:00:00,135.12,135.36,132.22,132.24,29200.0,134.5573,134.7963,131.6693,131.6893,29200.0
2024-08-06 11:30:00,131.96,133.34,131.96,133.11,16944.0,131.4104,132.7847,131.4104,132.5556,16944.0
2024-08-06 12:00:00,133.22,133.84,133.19,133.66,17969.0,132.6652,133.2826,132.6353,133.1033,17969.0
2024-08-06 12:30:00,133.59,134.25,133.09,133.48,13977.0,133.0336,133.6909,132.5357,132.9241,13977.0
2024-08-06 13:00:00,133.44,133.85,132.97,133.41,31867.0,132.8843,133.2926,132.4162,132.8544,31867.0
2024-08-06 13:30:00,133.41,133.64,133.09,133.09,17611.0,132.8544,133.0834,132.5357,132.5357,17611.0
2024-08-06 14:00:00,133.17,134.28,132.62,134.28,15921.0,132.6154,133.7208,132.0677,133.7208,15921.0
2024-08-06 14:30:00,134.26,134.55,133.62,133.63,25051.0,133.7008,133.9896,133.0635,133.0735,25051.0
2024-08-06 15:00:00,133.5,134.01,132.91,133.77,34606.0,132.944,133.4519,132.3565,133.2129,34606.0
2024-08-06 15:30:00,133.77,133.95,132.0,132.0,121257.0,133.2129,133.3921,131.4503,131.4503,121257.0
2024-08-07 09:30:00,132.09,134.02,129.47,129.98,88829.0,131.5399,133.4618,128.9308,129.4387,88829.0
2024-08-07 10:00:00,130.31,131.07,129.29,129.33,86659.0,129.7673,130.5241,128.7515,128.7914,86659.0
2024-08-07 10:30:00,129.4,130.0,128.91,129.78,74532.0,128.8611,129.4586,128.3731,129.2395,74532.0
2024-08-07 11:00:00,129.94,131.38,129.82,130.97,224407.0,129.3988,130.8328,129.2793,130.4246,224407.0
2024-08-07 11:30:00,131.0,131.28,129.93,130.66,65988.0,130.4544,130.7333,129.3889,130.1158,65988.0
2024-08-07 12:00:00,130.64,132.44,130.28,132.2,27305.0,130.0959,131.8884,129.7374,131.6494,27305.0
2024-08-07 12:30:00,132.28,132.28,131.51,131.64,26595.0,131.7291,131.7291,130.9623,131.0918,26595.0
2024-08-07 13:00:00,131.73,131.74,130.59,131.02,28742.0,131.1814,131.1913,130.0461,130.4743,28742.0
2024-08-07 13:30:00,130.95,131.27,130.29,130.44,43956.0,130.4046,130.7233,129.7474,129.8968,43956.0
2024-08-07 14:00:00,130.35,130.71,129.97,130.51,41776.0,129.8071,130.1656,129.4287,129.9665,41776.0
2024-08-07 14:30:00,130.44,130.93,129.91,130.17,62228.0,129.8968,130.3847,129.369,129.6279,62228.0
2024-08-07 15:00:00,130.33,131.21,130.31,131.06,32316.0,129.7872,130.6636,129.7673,130.5142,32316.0
2024-08-07 15:30:00,131.1,131.32,129.94,130.39,212573.0,130.554,130.7731,129.3988,129.847,212573.0
2024-08-08 09:30:00,130.85,131.9,130.29,131.63,22722.0,130.3051,131.3507,129.7474,131.0818,22722.0
2024-08-08 10:00:00,131.36,132.69,131.36,132.38,30737.0,130.8129,132.1374,130.8129,131.8287,30737.0
2024-08-08 10:30:00,132.58,133.42,132.4,133.41,31264.0,132.0278,132.8643,131.8486,132.8544,31264.0
2024-08-08 11:00:00,133.28,133.76,133.14,133.4,28528.0,132.7249,133.2029,132.5855,132.8444,28528.0
2024-08-08 11:30:00,133.4,133.4,132.75,133.03,23527.0,132.8444,132.8444,132.1971,132.476,23527.0
2024-08-08 12:00:00,133.08,133.48,132.91,133.03,23698.0,132.5258,132.9241,132.3565,132.476,23698.0
2024-08-08 12:30:00,133.11,133.49,132.73,133.33,15697.0,132.5556,132.9341,132.1772,132.7747,15697.0
2024-08-08 13:00:00,133.26,133.77,132.68,133.72,18544.0,132.705,133.2129,132.1274,133.1631,18544.0
2024-08-08 13:30:00,133.92,134.01,133.36,133.42,19758.0,133.3623,133.4519,132.8046,132.8643,19758.0
2024-08-08 14:00:00,133.36,134.4,133.27,134.14,28160.0,132.8046,133.8403,132.715,133.5813,28160.0
2024-08-08 14:30:00,134.3,134.4,133.89,134.02,22158.0,133.7407,133.8403,133.3324,133.4618,22158.0
2024-08-08 15:00:00,133.93,134.01,133.44,133.59,32976.0,133.3722,133.4519,132.8843,133.0336,32976.0
2024-08-08 15:30:00,133.57,134.08,133.24,133.37,102228.0,133.0137,133.5216,132.6851,132.8146,102228.0
2024-08-09 09:30:00,133.7,134.23,132.7,133.08,12251.0,133.1432,133.671,132.1473,132.5258,12251.0
2024-08-09 10:00:00,133.23,134.31,132.78,133.54,10783.0,132.6751,133.7506,132.227,132.9838,10783.0
2024-08-09 10:30:00,133.92,134.07,133.13,134.07,13342.0,133.3623,133.5116,132.5756,133.5116,13342.0
2024-08-09 11:00:00,134.19,134.61,133.95,133.96,11761.0,133.6311,134.0494,133.3921,133.4021,11761.0
2024-08-09 11:30:00,134.05,134.28,133.62,133.76,11653.0,133.4917,133.7208,133.0635,133.2029,11653.0
2024-08-09 12:00:00,133.87,134.12,133.72,134.09,5411.0,133.3125,133.5614,133.1631,133.5316,5411.0
2024-08-09 12:30:00,134.18,134.72,134.1,134.72,10302.0,133.6212,134.1589,133.5415,134.1589,10302.0
2024-08-09 13:00:00,134.58,135.33,134.58,135.33,12304.0,134.0195,134.7664,134.0195,134.7664,12304.0
2024-08-09 13:30:00,135.36,135.56,135.12,135.16,20389.0,134.7963,134.9954,134.5573,134.5971,20389.0
2024-08-09 14:00:00,135.16,135.3,134.41,134.64,41905.0,134.5971,134.7365,133.8502,134.0793,41905.0
2024-08-09 14:30:00,134.68,134.88,134.58,134.79,19714.0,134.1191,134.3183,134.0195,134.2286,19714.0
2024-08-09 15:00:00,134.81,135.03,134.65,134.92,22441.0,134.2486,134.4676,134.0892,134.3581,22441.0
2024-08-09 15:30:00,134.89,135.55,134.72,135.22,82001.0,134.3282,134.9855,134.1589,134.6569,82001.0
2024-08-12 09:30:00,135.44,135.58,133.68,133.68,16948.0,134.8759,135.0154,133.1233,133.1233,16948.0
2024-08-12 10:00:00,133.49,134.14,133.49,133.75,19961.0,132.9341,133.5813,132.9341,133.193,19961.0
2024-08-12 10:30:00,133.76,134.86,133.75,134.31,20037.0,133.2029,134.2984,133.193,133.7506,20037.0
2024-08-12 11:00:00,134.31,134.73,133.73,134.06,31015.0,133.7506,134.1689,133.1731,133.5017,31015.0
2024-08-12 11:30:00,133.94,134.96,133.8,134.96,25114.0,133.3822,134.3979,133.2428,134.3979,25114.0
2024-08-12 12:00:00,134.84,135.3,134.79,134.91,15833.0,134.2784,134.7365,134.2286,134.3481,15833.0
2024-08-12 12:30:00,134.91,134.95,134.45,134.62,10693.0,134.3481,134.388,133.8901,134.0594,10693.0
2024-08-12 13:00:00,134.51,134.63,134.2,134.36,9530.0,133.9498,134.0693,133.6411,133.8004,9530.0
2024-08-12 13:30:00,134.38,134.41,134.19,134.28,8777.0,133.8203,133.8502,133.6311,133.7208,8777.0
2024-08-12 14:00:00,134.25,134.35,133.91,133.95,13856.0,133.6909,133.7905,133.3523,133.3921,13856.0
2024-08-12 14:30:00,133.94,133.94,133.59,133.85,4606.0,133.3822,133.3822,133.0336,133.2926,4606.0
2024-08-12 15:00:00,133.89,134.05,133.8,133.89,14892.0,133.3324,133.4917,133.2428,133.3324,14892.0
2024-08-12 15:30:00,133.89,133.95,133.36,133.68,85641.0,133.3324,133.3921,132.8046,133.1233,85641.0
2024-08-13 09:30:00,134.38,135.5,133.9,134.59,31487.0,133.8203,134.9357,133.3423,134.0295,31487.0
2024-08-13 10:00:00,134.39,134.61,133.56,134.35,43551.0,133.8303,134.0494,133.0038,133.7905,43551.0
2024-08-13 10:30:00,134.29,135.41,134.26,135.26,56200.0,133.7307,134.8461,133.7008,134.6967,56200.0
2024-08-13 11:00:00,135.3,135.54,134.93,135.16,23137.0,134.7365,134.9755,134.3681,134.5971,23137.0
2024-08-13 11:30:00,135.06,135.32,134.88,135.18,17093.0,134.4975,134.7564,134.3183,134.617,17093.0
2024-08-13 12:00:00,135.1,135.34,135.04,135.05,18316.0,134.5374,134.7764,134.4776,134.4876,18316.0
2024-08-13 12:30:00,135.16,135.54,134.96,135.4,15900.0,134.5971,134.9755,134.3979,134.8361,15900.0
2024-08-13 13:00:00,135.45,135.56,135.16,135.46,14699.0,134.8859,134.9954,134.5971,134.8959,14699.0
2024-08-13 13:30:00,135.5,135.54,134.99,135.4,16706.0,134.9357,134.9755,134.4278,134.8361,16706.0
2024-08-13 14:00:00,135.48,135.74,135.36,135.45,19604.0,134.9158,135.1747,134.7963,134.8859,19604.0
2024-08-13 14:30:00,135.53,135.9,135.47,135.79,12714.0,134.9656,135.334,134.9058,135.2245,12714.0
2024-08-13 15:00:00,135.8,135.84,135.31,135.52,30908.0,135.2344,135.2743,134.7465,134.9556,30908.0
2024-08-13 15:30:00,135.56,136.48,135.43,135.52,112863.0,134.9954,135.9116,134.866,134.9556,112863.0
2024-08-14 09:30:00,135.45,137.79,135.45,137.34,21493.0,134.8859,137.2161,134.8859,136.768,21493.0
2024-08-14 10:00:00,137.19,137.7,136.9,137.5,30726.0,136.6186,137.1265,136.3299,136.9274,30726.0
2024-08-14 10:30:00,137.37,137.67,136.95,137.56,26701.0,136.7979,137.0966,136.3796,136.9871,26701.0
2024-08-14 11:00:00,137.67,137.67,137.2,137.32,22694.0,137.0966,137.0966,136.6286,136.7481,22694.0
2024-08-14 11:30:00,137.5,138.05,137.42,137.84,13509.0,136.9274,137.4751,136.8477,137.2659,13509.0
2024-08-14 12:00:00,137.84,138.4,137.52,137.72,29403.0,137.2659,137.8236,136.9473,137.1464,29403.0
2024-08-14 12:30:00,137.8,138.43,137.63,138.43,19304.0,137.2261,137.8535,137.0568,137.8535,19304.0
2024-08-14 13:00:00,138.28,138.99,138.28,138.64,27863.0,137.7041,138.4112,137.7041,138.0626,27863.0
2024-08-14 13:30:00,138.6,138.79,138.11,138.67,23915.0,138.0228,138.212,137.5348,138.0925,23915.0
2024-08-14 14:00:00,138.62,138.69,137.62,138.12,32734.0,138.0427,138.1124,137.0469,137.5448,32734.0
2024-08-14 14:30:00,138.1,138.79,138.03,138.76,34246.0,137.5249,138.212,137.4551,138.1821,34246.0
2024-08-14 15:00:00,138.76,138.77,138.18,138.38,27016.0,138.1821,138.1921,137.6045,137.8037,27016.0
2024-08-14 15:30:00,138.29,138.9,138.21,138.75,96449.0,137.7141,138.3215,137.6344,138.1721,96449.0
2024-08-15 09:30:00,141.08,143.44,140.81,142.78,88807.0,140.4924,142.8426,140.2236,142.1854,88807.0
2024-08-15 10:00:00,142.78,142.79,141.41,141.67,33435.0,142.1854,142.1953,140.8211,141.08,33435.0
2024-08-15 10:30:00,141.8,142.22,141.65,142.03,36355.0,141.2094,141.6277,141.0601,141.4385,36355.0
2024-08-15 11:00:00,141.93,142.16,141.69,141.69,29277.0,141.3389,141.5679,141.0999,141.0999,29277.0
2024-08-15 11:30:00,141.72,142.24,141.69,142.03,22083.0,141.1298,141.6476,141.0999,141.4385,22083.0
2024-08-15 12:00:00,141.99,142.4,141.88,142.35,17456.0,141.3987,141.8069,141.2891,141.7572,17456.0
2024-08-15 12:30:00,142.43,142.62,142.11,142.35,16740.0,141.8368,142.026,141.5182,141.7572,16740.0
2024-08-15 13:00:00,142.34,142.37,142.16,142.37,12364.0,141.7472,141.7771,141.5679,141.7771,12364.0
2024-08-15 13:30:00,142.36,142.48,142.09,142.25,19491.0,141.7671,141.8866,141.4982,141.6576,19491.0
2024-08-15 14:00:00,142.22,142.44,142.08,142.27,15258.0,141.6277,141.8468,141.4883,141.6775,15258.0
2024-08-15 14:30:00,142.33,142.39,142.06,142.28,18122.0,141.7372,141.797,141.4684,141.6874,18122.0
2024-08-15 15:00:00,142.26,142.66,142.2,142.52,29743.0,141.6675,142.0659,141.6078,141.9264,29743.0
2024-08-15 15:30:00,142.47,142.72,142.18,142.33,110063.0,141.8767,142.1256,141.5879,141.7372,110063.0
2024-08-16 09:30:00,142.21,142.21,141.01,141.63,18336.0,141.6177,141.6177,140.4227,141.0402,18336.0
2024-08-16 10:00:00,141.81,142.68,141.76,142.64,30104.0,141.2194,142.0858,141.1696,142.0459,30104.0
2024-08-16 10:30:00,142.62,143.16,142.4,142.69,28696.0,142.026,142.5638,141.8069,142.0957,28696.0
2024-08-16 11:00:00,142.68,143.19,142.41,143.19,8723.0,142.0858,142.5937,141.8169,142.5937,8723.0
2024-08-16 11:30:00,143.06,143.22,142.85,143.14,10702.0,142.4642,142.6235,142.2551,142.5439,10702.0
2024-08-16 12:00:00,143.09,143.55,143.0,143.39,14453.0,142.4941,142.9522,142.4045,142.7928,14453.0
2024-08-16 12:30:00,143.26,143.82,143.25,143.82,7122.0,142.6634,143.221,142.6534,143.221,7122.0
2024-08-16 13:00:00,143.71,143.76,143.24,143.33,27878.0,143.1115,143.1613,142.6435,142.7331,27878.0
2024-08-16 13:30:00,143.35,143.51,143.22,143.51,5393.0,142.753,142.9123,142.6235,142.9123,5393.0
2024-08-16 14:00:00,143.38,143.47,142.8,143.2,22730.0,142.7829,142.8725,142.2053,142.6036,22730.0
2024-08-16 14:30:00,143.22,143.3,143.11,143.3,8980.0,142.6235,142.7032,142.514,142.7032,8980.0
2024-08-16 15:00:00,143.29,143.29,142.92,143.07,13737.0,142.6932,142.6932,142.3248,142.4742,13737.0
2024-08-16 15:30:00,143.0,143.16,142.48,143.09,58828.0,142.4045,142.5638,141.8866,142.4941,58828.0
2024-08-19 09:30:00,143.42,144.76,143.4,144.02,17835.0,142.8227,144.1571,142.8028,143.4202,17835.0
2024-08-19 10:00:00,144.09,144.37,143.72,144.24,19548.0,143.4899,143.7687,143.1215,143.6393,19548.0
2024-08-19 10:30:00,144.24,145.28,144.23,145.1,23122.0,143.6393,144.675,143.6293,144.4957,23122.0
2024-08-19 11:00:00,145.03,145.35,144.8,145.27,21726.0,144.426,144.7447,144.197,144.665,21726.0
2024-08-19 11:30:00,145.25,145.48,144.59,144.62,14965.0,144.6451,144.8741,143.9878,144.0177,14965.0
2024-08-19 12:00:00,144.63,144.84,144.44,144.84,13321.0,144.0277,144.2368,143.8385,144.2368,13321.0
2024-08-19 12:30:00,144.76,145.06,144.6,144.96,23019.0,144.1571,144.4559,143.9978,144.3563,23019.0
2024-08-19 13:00:00,144.99,145.4,144.98,145.37,14612.0,144.3862,144.7945,144.3762,144.7646,14612.0
2024-08-19 13:30:00,145.37,145.7,145.21,145.62,21749.0,144.7646,145.0932,144.6052,145.0135,21749.0
2024-08-19 14:00:00,145.62,145.9,145.62,145.79,26325.0,145.0135,145.2924,145.0135,145.1828,26325.0
2024-08-19 14:30:00,145.78,146.31,145.78,146.29,21873.0,145.1729,145.7007,145.1729,145.6807,21873.0
2024-08-19 15:00:00,146.28,146.62,146.22,146.62,21881.0,145.6708,146.0094,145.611,146.0094,21881.0
2024-08-19 15:30:00,146.59,146.85,146.46,146.75,126097.0,145.9795,146.2384,145.85,146.1388,126097.0
2024-08-20 09:30:00,146.62,146.62,145.15,145.38,13573.0,146.0094,146.0094,144.5455,144.7745,13573.0
2024-08-20 10:00:00,145.49,145.62,144.72,145.04,13093.0,144.8841,145.0135,144.1173,144.436,13093.0
2024-08-20 10:30:00,145.03,145.22,144.15,144.15,16070.0,144.426,144.6152,143.5497,143.5497,16070.0
2024-08-20 11:00:00,144.24,144.56,143.93,144.24,20991.0,143.6393,143.958,143.3306,143.6393,20991.0
2024-08-20 11:30:00,144.22,144.92,144.22,144.92,12556.0,143.6194,144.3165,143.6194,144.3165,12556.0
2024-08-20 12:00:00,144.85,144.9,144.66,144.8,12685.0,144.2467,144.2965,144.0575,144.197,12685.0
2024-08-20 12:30:00,144.8,144.82,144.51,144.52,12263.0,144.197,144.2169,143.9082,143.9181,12263.0
2024-08-20 13:00:00,144.46,144.69,144.18,144.21,21945.0,143.8584,144.0874,143.5795,143.6094,21945.0
2024-08-20 13:30:00,144.18,144.23,143.7,143.74,32320.0,143.5795,143.6293,143.1015,143.1414,32320.0
2024-08-20 14:00:00,143.7,144.3,143.7,144.22,12288.0,143.1015,143.699,143.1015,143.6194,12288.0
2024-08-20 14:30:00,144.23,144.39,144.1,144.3,18632.0,143.6293,143.7887,143.4999,143.699,18632.0
2024-08-20 15:00:00,144.29,144.38,144.07,144.14,12878.0,143.6891,143.7787,143.47,143.5397,12878.0
2024-08-20 15:30:00,144.14,144.19,142.98,143.08,75073.0,143.5397,143.5895,142.3845,142.4841,75073.0
2024-08-21 09:30:00,144.49,145.0,143.94,145.0,7516.0,143.8882,144.3961,143.3405,144.3961,7516.0
2024-08-21 10:00:00,144.83,145.43,144.21,144.93,15286.0,144.2268,144.8243,143.6094,144.3264,15286.0
2024-08-21 10:30:00,144.97,145.48,144.91,145.25,21557.0,144.3662,144.8741,144.3065,144.6451,21557.0
2024-08-21 11:00:00,145.22,145.44,145.05,145.18,7147.0,144.6152,144.8343,144.4459,144.5754,7147.0
2024-08-21 11:30:00,145.17,145.31,144.73,144.92,14724.0,144.5654,144.7048,144.1272,144.3165,14724.0
2024-08-21 12:00:00,144.98,145.18,144.89,144.97,7866.0,144.3762,144.5754,144.2866,144.3662,7866.0
2024-08-21 12:30:00,144.93,145.31,144.73,145.28,10262.0,144.3264,144.7048,144.1272,144.675,10262.0
2024-08-21 13:00:00,145.33,145.47,145.14,145.47,9629.0,144.7247,144.8642,144.5355,144.8642,9629.0
2024-08-21 13:30:00,145.4,145.64,145.29,145.57,13301.0,144.7945,145.0335,144.6849,144.9637,13301.0
2024-08-21 14:00:00,145.57,145.9,145.57,145.87,11073.0,144.9637,145.2924,144.9637,145.2625,11073.0
2024-08-21 14:30:00,145.91,146.03,145.58,145.65,30992.0,145.3023,145.4218,144.9737,145.0434,30992.0
2024-08-21 15:00:00,145.69,145.84,145.42,145.5,23919.0,145.0832,145.2326,144.8144,144.894,23919.0
2024-08-21 15:30:00,145.5,145.75,145.21,145.32,84965.0,144.894,145.143,144.6052,144.7148,84965.0
2024-08-22 09:30:00,145.41,146.75,145.09,145.65,11091.0,144.8044,146.1388,144.4857,145.0434,11091.0
2024-08-22 10:00:00,145.64,146.05,145.64,145.89,8308.0,145.0335,145.4417,145.0335,145.2824,8308.0
2024-08-22 10:30:00,145.81,146.54,145.81,146.46,13119.0,145.2027,145.9297,145.2027,145.85,13119.0
2024-08-22 11:00:00,146.57,147.02,146.48,146.74,24780.0,145.9596,146.4077,145.87,146.1289,24780.0
2024-08-22 11:30:00,146.72,146.73,146.26,146.57,18360.0,146.109,146.1189,145.6509,145.9596,18360.0
2024-08-22 12:00:00,146.58,147.01,146.52,146.96,6771.0,145.9695,146.3977,145.9098,146.348,6771.0
2024-08-22 12:30:00,147.06,147.33,146.59,146.59,11664.0,146.4475,146.7164,145.9795,145.9795,11664.0
2024-08-22 13:00:00,146.53,146.64,146.41,146.46,12192.0,145.9197,146.0293,145.8002,145.85,12192.0
2024-08-22 13:30:00,146.46,146.48,146.11,146.17,13784.0,145.85,145.87,145.5015,145.5612,13784.0
2024-08-22 14:00:00,146.21,146.6,146.16,146.6,8502.0,145.6011,145.9895,145.5513,145.9895,8502.0
2024-08-22 14:30:00,146.59,146.63,146.14,146.14,16096.0,145.9795,146.0193,145.5314,145.5314,16096.0
2024-08-22 15:00:00,146.25,146.37,145.64,145.75,14760.0,145.6409,145.7604,145.0335,145.143,14760.0
2024-08-22 15:30:00,145.84,145.87,144.78,144.86,66557.0,145.2326,145.2625,144.177,144.2567,66557.0
2024-08-23 09:30:00,145.7,146.94,145.7,146.56,12900.0,145.0932,146.328,145.0932,145.9496,12900.0
2024-08-23 10:00:00,146.84,148.57,146.61,148.34,22237.0,146.2285,147.9513,145.9994,147.7222,22237.0
2024-08-23 10:30:00,148.43,148.5,147.43,148.15,21110.0,147.8118,147.8815,146.816,147.533,21110.0
2024-08-23 11:00:00,148.25,148.7,147.96,148.52,22104.0,147.6326,148.0807,147.3438,147.9015,22104.0
2024-08-23 11:30:00,148.62,148.7,148.16,148.19,15057.0,148.001,148.0807,147.543,147.5728,15057.0
2024-08-23 12:00:00,148.22,148.38,147.77,147.78,20404.0,147.6027,147.762,147.1546,147.1645,20404.0
2024-08-23 12:30:00,147.87,148.1,147.46,148.0,10526.0,147.2542,147.4832,146.8459,147.3836,10526.0
2024-08-23 13:00:00,148.0,148.3,147.67,148.11,12996.0,147.3836,147.6824,147.055,147.4932,12996.0
2024-08-23 13:30:00,148.17,148.58,148.16,148.58,11653.0,147.5529,147.9612,147.543,147.9612,11653.0
2024-08-23 14:00:00,148.58,148.84,148.42,148.7,17944.0,147.9612,148.2201,147.8019,148.0807,17944.0
2024-08-23 14:30:00,148.35,148.67,148.35,148.67,12552.0,147.7322,148.0508,147.7322,148.0508,12552.0
2024-08-23 15:00:00,148.59,149.12,148.58,148.93,8536.0,147.9712,148.499,147.9612,148.3098,8536.0
2024-08-23 15:30:00,148.85,149.3,148.68,148.73,73792.0,148.2301,148.6782,148.0608,148.1106,73792.0
2024-08-26 09:30:00,149.61,150.57,149.34,150.25,9805.0,148.9869,149.9429,148.718,149.6243,9805.0
2024-08-26 10:00:00,150.25,150.61,148.97,149.32,34739.0,149.6243,149.9828,148.3496,148.6981,34739.0
2024-08-26 10:30:00,149.41,149.51,148.7,149.08,16730.0,148.7878,148.8873,148.0807,148.4591,16730.0
2024-08-26 11:00:00,149.0,149.16,148.38,148.5,18160.0,148.3795,148.5388,147.762,147.8815,18160.0
2024-08-26 11:30:00,148.48,148.58,147.92,148.02,17844.0,147.8616,147.9612,147.304,147.4035,17844.0
2024-08-26 12:00:00,148.09,148.16,147.83,148.04,10850.0,147.4733,147.543,147.2143,147.4235,10850.0
2024-08-26 12:30:00,148.09,148.16,147.93,148.04,11444.0,147.4733,147.543,147.3139,147.4235,11444.0
2024-08-26 13:00:00,148.01,148.08,147.7,147.7,10815.0,147.3936,147.4633,147.0849,147.0849,10815.0
2024-08-26 13:30:00,147.67,147.71,147.02,147.04,12942.0,147.055,147.0948,146.4077,146.4276,12942.0
2024-08-26 14:00:00,147.13,147.19,146.94,147.11,14166.0,146.5172,146.577,146.328,146.4973,14166.0
2024-08-26 14:30:00,147.11,147.19,146.84,147.03,16910.0,146.4973,146.577,146.2285,146.4177,16910.0
2024-08-26 15:00:00,147.07,147.09,146.68,146.73,25057.0,146.4575,146.4774,146.0691,146.1189,25057.0
2024-08-26 15:30:00,146.69,147.34,146.41,147.17,84361.0,146.0791,146.7264,145.8002,146.5571,84361.0
2024-08-27 09:30:00,146.7,146.7,145.11,145.87,13227.0,146.2366,146.2366,144.6516,145.4092,13227.0
2024-08-27 10:00:00,145.87,147.49,145.87,147.37,20909.0,145.4092,147.0241,145.4092,146.9045,20909.0
2024-08-27 10:30:00,147.56,148.08,147.44,148.08,19127.0,147.0939,147.6122,146.9743,147.6122,19127.0
2024-08-27 11:00:00,147.96,148.11,147.51,147.77,17824.0,147.4926,147.6421,147.044,147.3032,17824.0
2024-08-27 11:30:00,147.77,147.77,147.35,147.75,11132.0,147.3032,147.3032,146.8845,147.2833,11132.0
2024-08-27 12:00:00,147.84,148.19,147.81,148.15,8691.0,147.373,147.7219,147.3431,147.682,8691.0
2024-08-27 12:30:00,148.05,148.28,147.87,148.23,13639.0,147.5823,147.8116,147.4029,147.7618,13639.0
2024-08-27 13:00:00,148.25,148.68,148.25,148.68,4138.0,147.7817,148.2103,147.7817,148.2103,4138.0
2024-08-27 13:30:00,148.76,148.78,148.42,148.56,9592.0,148.2901,148.31,147.9512,148.0907,9592.0
2024-08-27 14:00:00,148.56,148.83,148.52,148.59,17621.0,148.0907,148.3599,148.0508,148.1206,17621.0
2024-08-27 14:30:00,148.58,148.67,148.22,148.54,23168.0,148.1107,148.2004,147.7518,148.0708,23168.0
2024-08-27 15:00:00,148.48,148.6,148.3,148.52,13964.0,148.011,148.1306,147.8315,148.0508,13964.0
2024-08-27 15:30:00,148.52,148.91,148.3,148.51,89425.0,148.0508,148.4396,147.8315,148.0409,89425.0
2024-08-28 09:30:00,147.85,148.78,147.85,148.75,4699.0,147.383,148.31,147.383,148.2801,4699.0
2024-08-28 10:00:00,148.59,148.61,147.68,147.97,38703.0,148.1206,148.1406,147.2135,147.5026,38703.0
2024-08-28 10:30:00,148.04,148.23,147.69,148.06,27874.0,147.5724,147.7618,147.2235,147.5923,27874.0
2024-08-28 11:00:00,148.05,148.05,147.05,147.39,30746.0,147.5823,147.5823,146.5855,146.9244,30746.0
2024-08-28 11:30:00,147.38,147.53,147.2,147.44,14890.0,146.9144,147.064,146.735,146.9743,14890.0
2024-08-28 12:00:00,147.43,147.58,146.9,146.9,14590.0,146.9643,147.1138,146.436,146.436,14590.0
2024-08-28 12:30:00,146.99,147.75,146.86,147.75,8766.0,146.5257,147.2833,146.3961,147.2833,8766.0
2024-08-28 13:00:00,147.65,147.69,147.43,147.59,27804.0,147.1836,147.2235,146.9643,147.1238,27804.0
2024-08-28 13:30:00,147.56,147.62,146.65,146.65,19143.0,147.0939,147.1537,146.1868,146.1868,19143.0
2024-08-28 14:00:00,146.75,146.92,146.54,146.61,14133.0,146.2864,146.4559,146.0771,146.1469,14133.0
2024-08-28 14:30:00,146.66,147.25,146.56,147.15,38974.0,146.1967,146.7849,146.097,146.6852,38974.0
2024-08-28 15:00:00,147.19,147.5,146.68,147.26,47441.0,146.725,147.0341,146.2167,146.7948,47441.0
2024-08-28 15:30:00,147.19,147.19,146.37,146.75,107699.0,146.725,146.725,145.9076,146.2864,107699.0
2024-08-29 09:30:00,148.56,149.33,147.39,148.37,18001.0,148.0907,148.8583,146.9244,147.9013,18001.0
2024-08-29 10:00:00,148.6,150.29,148.6,149.84,32872.0,148.1306,149.8153,148.1306,149.3667,32872.0
2024-08-29 10:30:00,149.84,149.97,148.72,149.02,21302.0,149.3667,149.4963,148.2502,148.5493,21302.0
2024-08-29 11:00:00,149.28,150.06,149.27,149.71,24449.0,148.8084,149.586,148.7985,149.2371,24449.0
2024-08-29 11:30:00,149.71,149.88,149.51,149.73,16291.0,149.2371,149.4066,149.0377,149.257,16291.0
2024-08-29 12:00:00,149.79,150.41,149.73,150.41,18591.0,149.3168,149.9349,149.257,149.9349,18591.0
2024-08-29 12:30:00,150.33,150.41,149.9,150.22,22981.0,149.8551,149.9349,149.4265,149.7455,22981.0
2024-08-29 13:00:00,150.22,150.56,149.88,150.12,16957.0,149.7455,150.0844,149.4066,149.6458,16957.0
2024-08-29 13:30:00,149.99,150.93,149.99,150.62,9150.0,149.5162,150.4532,149.5162,150.1442,9150.0
2024-08-29 14:00:00,150.8,150.8,149.95,150.08,28696.0,150.3236,150.3236,149.4763,149.6059,28696.0
2024-08-29 14:30:00,149.98,150.11,148.87,148.96,30454.0,149.5062,149.6358,148.3997,148.4895,30454.0
2024-08-29 15:00:00,148.99,149.57,148.74,149.57,17988.0,148.5194,149.0975,148.2702,149.0975,17988.0
2024-08-29 15:30:00,149.57,149.57,148.6,149.03,78334.0,149.0975,149.0975,148.1306,148.5592,78334.0
2024-08-30 09:30:00,150.05,151.48,148.86,150.87,17171.0,149.576,151.0015,148.3898,150.3934,17171.0
2024-08-30 10:00:00,150.81,151.43,150.59,151.1,13776.0,150.3336,150.9517,150.1143,150.6227,13776.0
2024-08-30 10:30:00,151.16,151.52,150.92,150.92,20413.0,150.6825,151.0414,150.4433,150.4433,20413.0
2024-08-30 11:00:00,150.83,151.1,150.51,150.51,12748.0,150.3535,150.6227,150.0346,150.0346,12748.0
2024-08-30 11:30:00,150.52,150.53,149.82,150.04,11252.0,150.0445,150.0545,149.3467,149.566,11252.0
2024-08-30 12:00:00,149.97,150.31,149.72,149.76,13602.0,149.4963,149.8352,149.2471,149.2869,13602.0
2024-08-30 12:30:00,149.78,150.35,149.65,150.35,8530.0,149.3069,149.8751,149.1773,149.8751,8530.0
2024-08-30 13:00:00,150.28,150.47,150.27,150.37,8943.0,149.8053,149.9947,149.7953,149.895,8943.0
2024-08-30 13:30:00,150.37,150.74,150.32,150.57,8805.0,149.895,150.2638,149.8452,150.0944,8805.0
2024-08-30 14:00:00,150.65,151.07,150.47,150.94,7493.0,150.1741,150.5928,149.9947,150.4632,7493.0
2024-08-30 14:30:00,150.96,151.59,150.89,151.51,18381.0,150.4831,151.1111,150.4134,151.0314,18381.0
2024-08-30 15:00:00,151.51,152.01,151.35,152.01,10728.0,151.0314,151.5298,150.8719,151.5298,10728.0
2024-08-30 15:30:00,152.08,152.35,151.77,151.92,93744.0,151.5996,151.8687,151.2906,151.4401,93744.0
2024-09-03 09:30:00,151.11,151.91,149.82,150.99,13577.0,150.6327,151.4301,149.3467,150.513,13577.0
2024-09-03 10:00:00,150.9,151.05,149.72,150.43,19107.0,150.4233,150.5729,149.2471,149.9548,19107.0
2024-09-03 10:30:00,150.49,150.56,149.83,150.05,14478.0,150.0146,150.0844,149.3567,149.576,14478.0
2024-09-03 11:00:00,150.08,150.92,150.07,150.89,12996.0,149.6059,150.4433,149.596,150.4134,12996.0
2024-09-03 11:30:00,150.87,151.1,150.65,151.1,10275.0,150.3934,150.6227,150.1741,150.6227,10275.0
2024-09-03 12:00:00,151.02,151.16,150.71,150.76,9350.0,150.5429,150.6825,150.2339,150.2838,9350.0
2024-09-03 12:30:00,150.79,150.79,150.13,150.24,9446.0,150.3137,150.3137,149.6558,149.7654,9446.0
2024-09-03 13:00:00,150.23,150.75,150.15,150.65,10126.0,149.7554,150.2738,149.6757,150.1741,10126.0
2024-09-03 13:30:00,150.59,150.59,150.29,150.37,10065.0,150.1143,150.1143,149.8153,149.895,10065.0
2024-09-03 14:00:00,150.34,150.34,149.77,149.84,10740.0,149.8651,149.8651,149.2969,149.3667,10740.0
2024-09-03 14:30:00,149.85,149.99,149.43,149.55,9450.0,149.3766,149.5162,148.958,149.0776,9450.0
2024-09-03 15:00:00,149.62,149.78,149.46,149.69,11487.0,149.1474,149.3069,148.9879,149.2172,11487.0
2024-09-03 15:30:00,149.74,149.74,148.56,149.13,76025.0,149.267,149.267,148.0907,148.6589,76025.0
2024-09-04 09:30:00,147.56,149.0,147.56,148.97,12550.0,147.0939,148.5293,147.0939,148.4994,12550.0
2024-09-04 10:00:00,148.8,149.06,148.28,148.64,16123.0,148.33,148.5891,147.8116,148.1705,16123.0
2024-09-04 10:30:00,148.76,148.86,148.36,148.53,16033.0,148.2901,148.3898,147.8914,148.0608,16033.0
2024-09-04 11:00:00,148.53,148.62,148.18,148.36,25789.0,148.0608,148.1505,147.7119,147.8914,25789.0
2024-09-04 11:30:00,148.36,148.52,148.21,148.3,12087.0,147.8914,148.0508,147.7418,147.8315,12087.0
2024-09-04 12:00:00,148.28,148.39,147.84,147.91,10211.0,147.8116,147.9213,147.373,147.4428,10211.0
2024-09-04 12:30:00,147.98,148.37,147.83,148.01,12046.0,147.5126,147.9013,147.363,147.5425,12046.0
2024-09-04 13:00:00,148.04,148.04,147.66,147.66,7542.0,147.5724,147.5724,147.1936,147.1936,7542.0
2024-09-04 13:30:00,147.68,147.82,147.42,147.43,12496.0,147.2135,147.3531,146.9543,146.9643,12496.0
2024-09-04 14:00:00,147.5,147.67,147.33,147.67,8314.0,147.0341,147.2035,146.8646,147.2035,8314.0
2024-09-04 14:30:00,147.6,147.78,147.41,147.45,16508.0,147.1338,147.3132,146.9444,146.9842,16508.0
2024-09-04 15:00:00,147.47,148.01,147.39,148.01,8212.0,147.0042,147.5425,146.9244,147.5425,8212.0
2024-09-04 15:30:00,147.94,148.0,147.29,147.66,79315.0,147.4727,147.5325,146.8247,147.1936,79315.0
2024-09-05 09:30:00,148.87,148.87,147.27,147.52,16392.0,148.3997,148.3997,146.8048,147.054,16392.0
2024-09-05 10:00:00,148.05,148.84,148.02,148.14,13023.0,147.5823,148.3698,147.5524,147.672,13023.0
2024-09-05 10:30:00,148.16,148.31,147.74,147.96,14532.0,147.692,147.8415,147.2733,147.4926,14532.0
2024-09-05 11:00:00,147.96,147.96,147.2,147.2,14328.0,147.4926,147.4926,146.735,146.735,14328.0
2024-09-05 11:30:00,147.2,147.45,147.09,147.15,17035.0,146.735,146.9842,146.6254,146.6852,17035.0
2024-09-05 12:00:00,147.03,147.15,146.32,146.95,13567.0,146.5656,146.6852,145.8578,146.4858,13567.0
2024-09-05 12:30:00,146.87,147.58,146.68,147.36,22536.0,146.4061,147.1138,146.2167,146.8945,22536.0
2024-09-05 13:00:00,147.24,147.47,147.19,147.22,9512.0,146.7749,147.0042,146.725,146.755,9512.0
2024-09-05 13:30:00,147.13,147.58,147.08,147.48,10866.0,146.6652,147.1138,146.6154,147.0141,10866.0
2024-09-05 14:00:00,147.57,147.73,147.46,147.56,8548.0,147.1038,147.2633,146.9942,147.0939,8548.0
2024-09-05 14:30:00,147.56,147.67,147.35,147.4,15539.0,147.0939,147.2035,146.8845,146.9344,15539.0
2024-09-05 15:00:00,147.36,147.5,147.1,147.44,17275.0,146.8945,147.0341,146.6353,146.9743,17275.0
2024-09-05 15:30:00,147.49,147.71,146.88,147.27,57287.0,147.0241,147.2434,146.416,146.8048,57287.0
2024-09-06 09:30:00,148.93,149.39,148.65,148.9,18461.0,148.4596,148.9181,148.1804,148.4296,18461.0
2024-09-06 10:00:00,148.8,149.16,147.47,147.79,22036.0,148.33,148.6888,147.0042,147.3232,22036.0
2024-09-06 10:30:00,147.66,148.0,146.67,146.75,14026.0,147.1936,147.5325,146.2067,146.2864,14026.0
2024-09-06 11:00:00,146.86,147.78,146.74,147.0,11282.0,146.3961,147.3132,146.2765,146.5356,11282.0
2024-09-06 11:30:00,146.94,146.98,146.02,146.13,29665.0,146.4758,146.5157,145.5587,145.6684,29665.0
2024-09-06 12:00:00,146.04,146.17,145.2,145.25,18499.0,145.5787,145.7083,144.7413,144.7912,18499.0
2024-09-06 12:30:00,145.37,145.66,144.77,145.12,17893.0,144.9108,145.1999,144.3127,144.6616,17893.0
2024-09-06 13:00:00,145.03,145.3,144.88,144.91,22927.0,144.5719,144.841,144.4223,144.4522,22927.0
2024-09-06 13:30:00,144.88,145.3,144.65,145.11,16352.0,144.4223,144.841,144.1931,144.6516,16352.0
2024-09-06 14:00:00,145.1,145.12,144.59,144.97,25282.0,144.6416,144.6616,144.1333,144.5121,25282.0
2024-09-06 14:30:00,144.93,145.1,144.71,145.1,30368.0,144.4722,144.6416,144.2529,144.6416,30368.0
2024-09-06 15:00:00,145.11,145.27,144.81,144.86,32977.0,144.6516,144.8111,144.3526,144.4024,32977.0
2024-09-06 15:30:00,144.73,145.22,144.45,144.5,94243.0,144.2728,144.7613,143.9937,144.0435,94243.0
2024-09-09 09:30:00,145.34,146.4,144.64,146.09,22451.0,144.8809,145.9375,144.1831,145.6285,22451.0
2024-09-09 10:00:00,146.1,147.03,146.05,146.91,24707.0,145.6385,146.5656,145.5886,146.4459,24707.0
2024-09-09 10:30:00,146.74,146.74,145.49,145.49,19090.0,146.2765,146.2765,145.0304,145.0304,19090.0
2024-09-09 11:00:00,145.47,145.53,145.04,145.28,18435.0,145.0105,145.0703,144.5818,144.8211,18435.0
2024-09-09 11:30:00,145.28,145.93,145.23,145.92,19274.0,144.8211,145.469,144.7712,145.4591,19274.0
2024-09-09 12:00:00,145.99,146.74,145.84,146.73,9358.0,145.5288,146.2765,145.3793,146.2665,9358.0
2024-09-09 12:30:00,146.73,147.06,146.66,147.03,16055.0,146.2665,146.5955,146.1967,146.5656,16055.0
2024-09-09 13:00:00,147.11,147.11,146.66,146.98,16082.0,146.6453,146.6453,146.1967,146.5157,16082.0
2024-09-09 13:30:00,146.83,146.84,146.45,146.52,17414.0,146.3662,146.3762,145.9874,146.0572,17414.0
2024-09-09 14:00:00,146.51,146.56,146.31,146.43,17942.0,146.0472,146.097,145.8478,145.9674,17942.0
2024-09-09 14:30:00,146.33,146.59,146.12,146.34,14785.0,145.8678,146.1269,145.6584,145.8777,14785.0
2024-09-09 15:00:00,146.34,146.58,146.18,146.49,18119.0,145.8777,146.117,145.7182,146.0273,18119.0
2024-09-09 15:30:00,146.41,146.58,145.42,145.81,127068.0,145.9475,146.117,144.9606,145.3494,127068.0
2024-09-10 09:30:00,145.36,145.99,142.55,142.74,19930.0,144.9008,145.5288,142.0997,142.2891,19930.0
2024-09-10 10:00:00,142.6,142.72,140.78,141.18,14344.0,142.1495,142.2692,140.3353,140.734,14344.0
2024-09-10 10:30:00,141.09,142.02,140.85,141.75,18056.0,140.6443,141.5714,140.4051,141.3022,18056.0
2024-09-10 11:00:00,141.76,142.51,141.62,142.33,32494.0,141.3122,142.0598,141.1726,141.8804,32494.0
2024-09-10 11:30:00,142.33,142.39,141.23,141.23,11195.0,141.8804,141.9402,140.7839,140.7839,11195.0
2024-09-10 12:00:00,141.13,141.59,140.94,141.38,12660.0,140.6842,141.1427,140.4948,140.9334,12660.0
2024-09-10 12:30:00,141.42,141.7,140.8,140.87,33240.0,140.9733,141.2524,140.3552,140.425,33240.0
2024-09-10 13:00:00,140.79,141.01,140.52,140.97,48710.0,140.3453,140.5646,140.0761,140.5247,48710.0
2024-09-10 13:30:00,141.0,141.3,140.86,141.0,39209.0,140.5546,140.8537,140.415,140.5546,39209.0
2024-09-10 14:00:00,141.0,141.28,140.86,141.03,42741.0,140.5546,140.8337,140.415,140.5845,42741.0
2024-09-10 14:30:00,141.07,142.17,140.82,142.17,57998.0,140.6244,141.7209,140.3752,141.7209,57998.0
2024-09-10 15:00:00,142.12,142.36,141.59,142.31,24789.0,141.6711,141.9103,141.1427,141.8605,24789.0
2024-09-10 15:30:00,142.23,143.26,142.0,143.05,122932.0,141.7807,142.8075,141.5514,142.5981,122932.0
2024-09-11 09:30:00,143.0,143.0,142.0,142.28,11499.0,142.5483,142.5483,141.5514,141.8306,11499.0
2024-09-11 10:00:00,142.25,142.49,141.66,141.85,7765.0,141.8007,142.0399,141.2125,141.4019,7765.0
2024-09-11 10:30:00,141.95,141.95,141.14,141.46,15360.0,141.5016,141.5016,140.6942,141.0131,15360.0
2024-09-11 11:00:00,141.31,142.02,141.3,142.02,6581.0,140.8636,141.5714,140.8537,141.5714,6581.0
2024-09-11 11:30:00,141.96,142.46,141.65,141.91,6125.0,141.5116,142.01,141.2025,141.4617,6125.0
2024-09-11 12:00:00,141.95,142.56,141.91,142.34,3698.0,141.5016,142.1097,141.4617,141.8904,3698.0
2024-09-11 12:30:00,142.56,143.19,142.52,143.11,4869.0,142.1097,142.7377,142.0698,142.6579,4869.0
2024-09-11 13:00:00,143.12,143.95,143.12,143.7,7061.0,142.6679,143.4953,142.6679,143.2461,7061.0
2024-09-11 13:30:00,143.63,144.17,143.51,143.81,5987.0,143.1763,143.7146,143.0567,143.3557,5987.0
2024-09-11 14:00:00,143.69,144.04,143.65,144.04,4370.0,143.2361,143.585,143.1962,143.585,4370.0
2024-09-11 14:30:00,144.03,144.54,143.98,144.47,7595.0,143.575,144.0834,143.5252,144.0136,7595.0
2024-09-11 15:00:00,144.39,144.8,144.03,144.8,9214.0,143.9339,144.3426,143.575,144.3426,9214.0
2024-09-11 15:30:00,144.76,145.25,144.43,145.06,66551.0,144.3027,144.7912,143.9738,144.6018,66551.0
2024-09-12 09:30:00,146.03,146.48,144.31,144.75,12708.0,145.5687,146.0173,143.8541,144.2928,12708.0
2024-09-12 10:00:00,144.81,145.91,144.31,145.69,12790.0,144.3526,145.4491,143.8541,145.2298,12790.0
2024-09-12 10:30:00,145.87,146.18,145.34,145.34,10947.0,145.4092,145.7182,144.8809,144.8809,10947.0
2024-09-12 11:00:00,145.19,145.8,145.17,145.66,6696.0,144.7314,145.3394,144.7114,145.1999,6696.0
2024-09-12 11:30:00,145.53,145.77,145.08,145.08,7646.0,145.0703,145.3095,144.6217,144.6217,7646.0
2024-09-12 12:00:00,145.21,145.21,144.81,144.96,3338.0,144.7513,144.7513,144.3526,144.5021,3338.0
2024-09-12 12:30:00,144.92,145.36,144.82,145.3,5372.0,144.4622,144.9008,144.3625,144.841,5372.0
2024-09-12 13:00:00,145.3,145.43,145.13,145.28,12992.0,144.841,144.9706,144.6716,144.8211,12992.0
2024-09-12 13:30:00,145.33,145.84,145.33,145.75,24234.0,144.8709,145.3793,144.8709,145.2896,24234.0
2024-09-12 14:00:00,145.76,145.85,145.4,145.45,11982.0,145.2996,145.3893,144.9407,144.9905,11982.0
2024-09-12 14:30:00,145.49,145.63,144.82,144.97,11553.0,145.0304,145.17,144.3625,144.5121,11553.0
2024-09-12 15:00:00,145.06,145.33,144.93,145.27,9704.0,144.6018,144.8709,144.4722,144.8111,9704.0
2024-09-12 15:30:00,145.25,145.38,144.83,145.38,98122.0,144.7912,144.9208,144.3725,144.9208,98122.0
2024-09-13 09:30:00,146.43,146.43,145.1,146.21,5835.0,145.9674,145.9674,144.6416,145.7481,5835.0
2024-09-13 10:00:00,146.22,146.35,145.56,146.13,6660.0,145.7581,145.8877,145.1002,145.6684,6660.0
2024-09-13 10:30:00,146.1,146.6,146.0,146.09,11028.0,145.6385,146.1369,145.5388,145.6285,11028.0
2024-09-13 11:00:00,146.0,146.1,145.7,145.7,2685.0,145.5388,145.6385,145.2398,145.2398,2685.0
2024-09-13 11:30:00,145.74,145.97,145.44,145.63,9117.0,145.2796,145.5089,144.9806,145.17,9117.0
2024-09-13 12:00:00,145.53,145.72,145.39,145.39,3009.0,145.0703,145.2597,144.9307,144.9307,3009.0
2024-09-13 12:30:00,145.35,145.38,145.2,145.36,6875.0,144.8909,144.9208,144.7413,144.9008,6875.0
2024-09-13 13:00:00,145.36,145.83,145.36,145.67,9081.0,144.9008,145.3693,144.9008,145.2098,9081.0
2024-09-13 13:30:00,145.75,145.92,145.62,145.64,10901.0,145.2896,145.4591,145.16,145.1799,10901.0
2024-09-13 14:00:00,145.64,145.64,145.0,145.0,11696.0,145.1799,145.1799,144.542,144.542,11696.0
2024-09-13 14:30:00,145.0,145.18,144.83,145.06,12946.0,144.542,144.7214,144.3725,144.6018,12946.0
2024-09-13 15:00:00,144.97,145.44,144.91,145.44,16725.0,144.5121,144.9806,144.4522,144.9806,16725.0
2024-09-13 15:30:00,145.46,146.06,145.45,145.67,88561.0,145.0005,145.5986,144.9905,145.2098,88561.0
2024-09-16 09:30:00,146.59,148.07,146.59,147.18,3935.0,146.1269,147.6023,146.1269,146.7151,3935.0
2024-09-16 10:00:00,147.14,147.47,146.97,147.11,3261.0,146.6752,147.0042,146.5057,146.6453,3261.0
2024-09-16 10:30:00,146.6,147.03,146.28,146.68,4292.0,146.1369,146.5656,145.8179,146.2167,4292.0
2024-09-16 11:00:00,146.56,146.59,145.71,145.71,9077.0,146.097,146.1269,145.2497,145.2497,9077.0
2024-09-16 11:30:00,145.71,146.01,145.54,146.01,7236.0,145.2497,145.5488,145.0803,145.5488,7236.0
2024-09-16 12:00:00,146.0,146.06,145.82,146.06,3248.0,145.5388,145.5986,145.3594,145.5986,3248.0
2024-09-16 12:30:00,146.09,146.18,145.86,146.11,5316.0,145.6285,145.7182,145.3992,145.6485,5316.0
2024-09-16 13:00:00,146.04,146.04,145.26,145.3,12687.0,145.5787,145.5787,144.8011,144.841,12687.0
2024-09-16 13:30:00,145.33,145.59,145.32,145.53,2797.0,144.8709,145.1301,144.861,145.0703,2797.0
2024-09-16 14:00:00,145.43,145.43,144.91,144.91,7611.0,144.9706,144.9706,144.4522,144.4522,7611.0
2024-09-16 14:30:00,145.09,145.09,144.49,145.03,9254.0,144.6317,144.6317,144.0336,144.5719,9254.0
2024-09-16 15:00:00,145.01,145.04,144.46,144.58,24222.0,144.5519,144.5818,144.0037,144.1233,24222.0
2024-09-16 15:30:00,144.67,144.95,144.58,144.85,49936.0,144.213,144.4921,144.1233,144.3924,49936.0
2024-09-17 09:30:00,146.31,146.59,145.43,146.29,16045.0,145.8478,146.1269,144.9706,145.8279,16045.0
2024-09-17 10:00:00,146.4,147.67,146.24,147.67,18212.0,145.9375,147.2035,145.778,147.2035,18212.0
2024-09-17 10:30:00,147.36,147.84,147.32,147.37,12652.0,146.8945,147.373,146.8546,146.9045,12652.0
2024-09-17 11:00:00,147.57,147.88,147.5,147.58,18915.0,147.1038,147.4129,147.0341,147.1138,18915.0
2024-09-17 11:30:00,147.5,147.68,146.81,146.94,6918.0,147.0341,147.2135,146.3462,146.4758,6918.0
2024-09-17 12:00:00,146.89,147.05,146.5,146.87,10482.0,146.426,146.5855,146.0372,146.4061,10482.0
2024-09-17 12:30:00,146.87,146.87,146.05,146.41,3977.0,146.4061,146.4061,145.5886,145.9475,3977.0
2024-09-17 13:00:00,146.34,146.91,146.16,146.81,3175.0,145.8777,146.4459,145.6983,146.3462,3175.0
2024-09-17 13:30:00,146.79,147.53,146.27,147.53,20748.0,146.3263,147.064,145.808,147.064,20748.0
2024-09-17 14:00:00,147.48,147.61,147.07,147.07,7600.0,147.0141,147.1437,146.6054,146.6054,7600.0
2024-09-17 14:30:00,147.09,147.35,147.02,147.1,8081.0,146.6254,146.8845,146.5556,146.6353,8081.0
2024-09-17 15:00:00,147.17,147.73,147.09,147.68,10446.0,146.7051,147.2633,146.6254,147.2135,10446.0
2024-09-17 15:30:00,147.74,148.4,147.64,148.31,73242.0,147.2733,147.9312,147.1736,147.8415,73242.0
2024-09-18 09:30:00,148.04,149.85,148.04,148.97,13263.0,147.5724,149.3766,147.5724,148.4994,13263.0
2024-09-18 10:00:00,148.92,148.92,148.07,148.37,9401.0,148.4496,148.4496,147.6023,147.9013,9401.0
2024-09-18 10:30:00,148.34,148.35,147.72,148.0,5702.0,147.8714,147.8814,147.2534,147.5325,5702.0
2024-09-18 11:00:00,148.04,148.25,148.0,148.13,4818.0,147.5724,147.7817,147.5325,147.6621,4818.0
2024-09-18 11:30:00,148.04,148.24,147.9,147.92,5474.0,147.5724,147.7717,147.4328,147.4527,5474.0
2024-09-18 12:00:00,147.92,148.1,147.75,148.0,8376.0,147.4527,147.6322,147.2833,147.5325,8376.0
2024-09-18 12:30:00,148.01,148.27,147.9,148.27,5165.0,147.5425,147.8016,147.4328,147.8016,5165.0
2024-09-18 13:00:00,148.17,148.28,148.08,148.16,4826.0,147.702,147.8116,147.6122,147.692,4826.0
2024-09-18 13:30:00,148.29,148.48,148.08,148.19,8784.0,147.8216,148.011,147.6122,147.7219,8784.0
2024-09-18 14:00:00,147.97,150.48,147.96,149.29,10728.0,147.5026,150.0047,147.4926,148.8184,10728.0
2024-09-18 14:30:00,149.53,150.04,148.76,149.0,10390.0,149.0577,149.566,148.2901,148.5293,10390.0
2024-09-18 15:00:00,148.81,149.17,148.0,148.81,7080.0,148.3399,148.6988,147.5325,148.3399,7080.0
2024-09-18 15:30:00,148.95,149.14,147.62,148.25,40210.0,148.4795,148.6689,147.1537,147.7817,40210.0
2024-09-19 09:30:00,151.52,152.16,150.22,152.16,25809.0,151.0414,151.6793,149.7455,151.6793,25809.0
2024-09-19 10:00:00,152.36,152.87,152.12,152.66,10259.0,151.8787,152.3871,151.6395,152.1778,10259.0
2024-09-19 10:30:00,152.74,153.04,152.01,152.25,7079.0,152.2575,152.5566,151.5298,151.7691,7079.0
2024-09-19 11:00:00,152.24,152.59,151.95,152.44,7562.0,151.7591,152.108,151.47,151.9585,7562.0
2024-09-19 11:30:00,152.65,152.83,152.11,152.65,17376.0,152.1678,152.3472,151.6295,152.1678,17376.0
2024-09-19 12:00:00,152.68,153.66,152.68,153.45,19920.0,152.1977,153.1746,152.1977,152.9653,19920.0
2024-09-19 12:30:00,153.45,153.77,153.26,153.59,6098.0,152.9653,153.2843,152.7759,153.1048,6098.0
2024-09-19 13:00:00,153.59,153.92,153.44,153.92,7026.0,153.1048,153.4338,152.9553,153.4338,7026.0
2024-09-19 13:30:00,153.8,154.16,153.74,154.0,7550.0,153.3142,153.673,153.2544,153.5135,7550.0
2024-09-19 14:00:00,154.06,154.06,153.25,153.53,12279.0,153.5733,153.5733,152.7659,153.045,12279.0
2024-09-19 14:30:00,153.52,153.59,153.24,153.59,10637.0,153.0351,153.1048,152.7559,153.1048,10637.0
2024-09-19 15:00:00,153.49,153.69,153.16,153.35,27213.0,153.0051,153.2045,152.6762,152.8656,27213.0
2024-09-19 15:30:00,153.48,154.44,153.48,154.08,64353.0,152.9952,153.9521,152.9952,153.5933,64353.0
2024-09-20 09:30:00,153.14,153.32,151.94,152.25,38177.0,152.6563,152.8357,151.46,151.7691,38177.0
2024-09-20 10:00:00,152.07,153.33,152.07,153.22,10710.0,151.5896,152.8457,151.5896,152.736,10710.0
2024-09-20 10:30:00,153.05,153.18,152.66,152.8,15738.0,152.5665,152.6961,152.1778,152.3173,15738.0
2024-09-20 11:00:00,152.75,153.05,152.61,153.02,9946.0,152.2675,152.5665,152.1279,152.5366,9946.0
2024-09-20 11:30:00,152.89,153.8,152.75,153.68,10222.0,152.407,153.3142,152.2675,153.1945,10222.0
2024-09-20 12:00:00,153.6,154.21,153.54,154.21,6382.0,153.1148,153.7229,153.055,153.7229,6382.0
2024-09-20 12:30:00,154.09,154.21,153.96,154.04,14704.0,153.6033,153.7229,153.4737,153.5534,14704.0
2024-09-20 13:00:00,154.04,154.44,153.88,154.23,13617.0,153.5534,153.9521,153.3939,153.7428,13617.0
2024-09-20 13:30:00,154.43,154.5,154.02,154.12,9483.0,153.9422,154.012,153.5335,153.6332,9483.0
2024-09-20 14:00:00,154.14,154.26,153.95,154.03,11192.0,153.6531,153.7727,153.4637,153.5434,11192.0
2024-09-20 14:30:00,153.96,153.99,153.54,153.96,8774.0,153.4737,153.5036,153.055,153.4737,8774.0
2024-09-20 15:00:00,153.88,155.01,153.87,154.93,24519.0,153.3939,154.5203,153.3839,154.4406,24519.0
2024-09-20 15:30:00,154.94,155.33,154.6,154.88,72288.0,154.4506,154.8393,154.1116,154.3908,72288.0
2024-09-23 09:30:00,154.94,154.94,152.84,153.3,13570.0,154.4506,154.4506,152.3572,152.8157,13570.0
2024-09-23 10:00:00,153.3,153.94,152.91,153.03,8121.0,152.8157,153.4537,152.427,152.5466,8121.0
2024-09-23 10:30:00,152.83,153.02,152.08,152.1,15392.0,152.3472,152.5366,151.5996,151.6195,15392.0
2024-09-23 11:00:00,152.17,152.17,151.05,151.53,14574.0,151.6893,151.6893,150.5729,151.0513,14574.0
2024-09-23 11:30:00,151.55,151.89,151.43,151.7,9922.0,151.0713,151.4102,150.9517,151.2208,9922.0
2024-09-23 12:00:00,151.7,151.79,151.18,151.65,18237.0,151.2208,151.3105,150.7024,151.171,18237.0
2024-09-23 12:30:00,151.55,151.93,151.54,151.59,18998.0,151.0713,151.4501,151.0613,151.1111,18998.0
2024-09-23 13:00:00,151.61,152.05,151.4,151.51,18913.0,151.1311,151.5697,150.9217,151.0314,18913.0
2024-09-23 13:30:00,151.64,151.91,151.55,151.71,7138.0,151.161,151.4301,151.0713,151.2308,7138.0
2024-09-23 14:00:00,151.64,151.9,151.48,151.48,9324.0,151.161,151.4202,151.0015,151.0015,9324.0
2024-09-23 14:30:00,151.58,151.68,151.42,151.58,12285.0,151.1012,151.2009,150.9417,151.1012,12285.0
2024-09-23 15:00:00,151.58,151.9,151.49,151.78,29209.0,151.1012,151.4202,151.0115,151.3005,29209.0
2024-09-23 15:30:00,151.79,151.98,151.48,151.59,73687.0,151.3105,151.4999,151.0015,151.1111,73687.0
2024-09-24 09:30:00,154.18,154.4,152.53,153.96,15106.0,153.693,153.9123,152.0482,153.4737,15106.0
2024-09-24 10:00:00,153.86,154.48,153.31,154.05,13345.0,153.374,153.992,152.8257,153.5634,13345.0
2024-09-24 10:30:00,154.05,155.28,153.76,155.04,9741.0,153.5634,154.7895,153.2743,154.5503,9741.0
2024-09-24 11:00:00,154.94,156.09,154.68,156.09,16301.0,154.4506,155.5969,154.1914,155.5969,16301.0
2024-09-24 11:30:00,156.0,156.16,154.71,154.81,16224.0,155.5072,155.6667,154.2213,154.321,16224.0
2024-09-24 12:00:00,154.81,154.84,154.35,154.53,11359.0,154.321,154.3509,153.8624,154.0419,11359.0
2024-09-24 12:30:00,154.4,155.05,154.4,155.03,13973.0,153.9123,154.5602,153.9123,154.5403,13973.0
2024-09-24 13:00:00,154.98,155.51,154.92,155.44,12773.0,154.4904,155.0188,154.4306,154.949,12773.0
2024-09-24 13:30:00,155.49,155.58,155.08,155.08,28128.0,154.9988,155.0885,154.5901,154.5901,28128.0
2024-09-24 14:00:00,155.08,155.09,154.8,154.84,17202.0,154.5901,154.6001,154.311,154.3509,17202.0
2024-09-24 14:30:00,154.73,155.22,154.63,155.14,15724.0,154.2412,154.7297,154.1415,154.6499,15724.0
2024-09-24 15:00:00,155.18,155.56,155.09,155.53,43920.0,154.6898,155.0686,154.6001,155.0387,43920.0
2024-09-24 15:30:00,155.41,155.89,155.15,155.77,72075.0,154.9191,155.3976,154.6599,155.2779,72075.0
2024-09-25 09:30:00,156.0,156.22,155.13,155.75,12648.0,155.5072,155.7265,154.64,155.258,12648.0
2024-09-25 10:00:00,156.0,156.93,155.89,156.32,5141.0,155.5072,156.4343,155.3976,155.8262,5141.0
2024-09-25 10:30:00,156.5,156.82,156.32,156.69,3016.0,156.0056,156.3246,155.8262,156.195,3016.0
2024-09-25 11:00:00,156.38,156.61,155.79,155.8,2741.0,155.886,156.1153,155.2979,155.3078,2741.0
2024-09-25 11:30:00,155.68,155.99,155.42,155.57,3899.0,155.1882,155.4972,154.9291,155.0786,3899.0
2024-09-25 12:00:00,155.44,155.57,155.19,155.3,10631.0,154.949,155.0786,154.6998,154.8094,10631.0
2024-09-25 12:30:00,155.24,155.3,154.18,154.19,35896.0,154.7496,154.8094,153.693,153.7029,35896.0
2024-09-25 13:00:00,154.16,154.34,154.01,154.21,4205.0,153.673,153.8525,153.5235,153.7229,4205.0
2024-09-25 13:30:00,154.1,154.19,153.71,154.04,7695.0,153.6132,153.7029,153.2245,153.5534,7695.0
2024-09-25 14:00:00,154.2,154.29,154.01,154.16,9603.0,153.7129,153.8026,153.5235,153.673,9603.0
2024-09-25 14:30:00,154.17,154.32,153.93,153.98,5685.0,153.683,153.8325,153.4438,153.4936,5685.0
2024-09-25 15:00:00,154.0,154.28,153.97,154.14,9948.0,153.5135,153.7927,153.4836,153.6531,9948.0
2024-09-25 15:30:00,154.1,154.25,153.36,153.39,44018.0,153.6132,153.7627,152.8756,152.9055,44018.0
2024-09-26 09:30:00,155.02,157.13,154.99,155.43,21077.0,154.5303,156.6336,154.5004,154.939,21077.0
2024-09-26 10:00:00,156.27,156.27,155.24,155.28,8082.0,155.7764,155.7764,154.7496,154.7895,8082.0
2024-09-26 10:30:00,155.41,155.68,154.84,154.84,5826.0,154.9191,155.1882,154.3509,154.3509,5826.0
2024-09-26 11:00:00,155.09,156.08,154.92,155.82,15459.0,154.6001,155.587,154.4306,155.3278,15459.0
2024-09-26 11:30:00,156.0,156.3,155.91,156.11,4052.0,155.5072,155.8063,155.4175,155.6169,4052.0
2024-09-26 12:00:00,156.08,156.57,155.83,156.41,6250.0,155.587,156.0754,155.3378,155.9159,6250.0
2024-09-26 12:30:00,156.31,156.93,156.11,156.66,3708.0,155.8162,156.4343,155.6169,156.1651,3708.0
2024-09-26 13:00:00,156.91,157.47,156.69,157.47,20693.0,156.4143,156.9726,156.195,156.9726,20693.0
2024-09-26 13:30:00,157.34,157.83,157.33,157.79,6038.0,156.843,157.3314,156.833,157.2916,6038.0
2024-09-26 14:00:00,157.79,158.15,157.52,157.7,6696.0,157.2916,157.6504,157.0224,157.2018,6696.0
2024-09-26 14:30:00,157.7,157.8,157.21,157.56,11425.0,157.2018,157.3015,156.7134,157.0623,11425.0
2024-09-26 15:00:00,157.55,157.88,157.39,157.8,29817.0,157.0523,157.3813,156.8928,157.3015,29817.0
2024-09-26 15:30:00,157.8,158.04,157.49,157.75,65344.0,157.3015,157.5408,156.9925,157.2517,65344.0
2024-09-27 09:30:00,158.07,159.09,157.0,159.09,18226.0,157.5707,158.5875,156.5041,158.5875,18226.0
2024-09-27 10:00:00,159.03,159.96,159.02,159.84,17991.0,158.5276,159.4547,158.5177,159.3351,17991.0
2024-09-27 10:30:00,159.98,160.36,159.79,159.92,7264.0,159.4746,159.8534,159.2852,159.4148,7264.0
2024-09-27 11:00:00,160.0,160.04,159.5,159.54,7764.0,159.4946,159.5345,158.9962,159.036,7764.0
2024-09-27 11:30:00,159.48,159.58,158.94,159.19,6084.0,158.9762,159.0759,158.4379,158.6871,6084.0
2024-09-27 12:00:00,159.28,159.32,158.76,158.87,3691.0,158.7769,158.8167,158.2585,158.3682,3691.0
2024-09-27 12:30:00,159.01,159.01,158.7,158.7,2645.0,158.5077,158.5077,158.1987,158.1987,2645.0
2024-09-27 13:00:00,158.65,158.83,157.91,158.12,6756.0,158.1488,158.3283,157.4112,157.6205,6756.0
2024-09-27 13:30:00,158.08,158.41,157.88,158.3,5979.0,157.5806,157.9096,157.3813,157.8,5979.0
2024-09-27 14:00:00,158.41,158.41,157.88,157.88,4390.0,157.9096,157.9096,157.3813,157.3813,4390.0
2024-09-27 14:30:00,157.85,158.82,157.66,158.74,9083.0,157.3514,158.3183,157.162,158.2386,9083.0
2024-09-27 15:00:00,158.82,158.88,158.22,158.37,17098.0,158.3183,158.3781,157.7202,157.8697,17098.0
2024-09-27 15:30:00,158.32,158.61,157.91,158.35,48775.0,157.8199,158.109,157.4112,157.8498,48775.0
2024-09-30 09:30:00,157.77,158.89,155.1,155.12,17232.0,157.2716,158.3881,154.6101,154.63,17232.0
2024-09-30 10:00:00,155.11,155.11,153.55,153.55,25434.0,154.62,154.62,153.065,153.065,25434.0
2024-09-30 10:30:00,153.57,154.1,152.91,153.1,5579.0,153.0849,153.6132,152.427,152.6164,5579.0
2024-09-30 11:00:00,153.14,153.21,152.69,153.01,12733.0,152.6563,152.726,152.2077,152.5267,12733.0
2024-09-30 11:30:00,152.92,152.92,152.2,152.34,5183.0,152.4369,152.4369,151.7192,151.8588,5183.0
2024-09-30 12:00:00,152.38,152.38,151.77,151.78,11938.0,151.8987,151.8987,151.2906,151.3005,11938.0
2024-09-30 12:30:00,151.69,152.95,151.69,152.69,60192.0,151.2108,152.4669,151.2108,152.2077,60192.0
2024-09-30 13:00:00,152.64,152.72,152.07,152.27,34810.0,152.1578,152.2376,151.5896,151.789,34810.0
2024-09-30 13:30:00,152.31,152.5,152.15,152.4,47049.0,151.8289,152.0183,151.6694,151.9186,47049.0
2024-09-30 14:00:00,152.35,152.42,150.62,150.94,15048.0,151.8687,151.9385,150.1442,150.4632,15048.0
2024-09-30 14:30:00,150.94,151.77,150.75,151.67,7718.0,150.4632,151.2906,150.2738,151.1909,7718.0
2024-09-30 15:00:00,151.57,151.96,151.38,151.71,16781.0,151.0912,151.48,150.9018,151.2308,16781.0
2024-09-30 15:30:00,151.71,152.53,151.64,152.11,88767.0,151.2308,152.0482,151.161,151.6295,88767.0
2024-10-01 09:30:00,152.46,152.85,149.18,149.69,31537.0,151.9784,152.3672,148.7088,149.2172,31537.0
2024-10-01 10:00:00,149.04,149.7,146.41,147.27,133614.0,148.5692,149.2271,145.9475,146.8048,133614.0
2024-10-01 10:30:00,147.52,148.81,146.7,148.78,51410.0,147.054,148.3399,146.2366,148.31,51410.0
2024-10-01 11:00:00,148.78,149.82,148.36,149.82,14777.0,148.31,149.3467,147.8914,149.3467,14777.0
2024-10-01 11:30:00,149.78,150.45,149.76,149.94,14217.0,149.3069,149.9747,149.2869,149.4664,14217.0
2024-10-01 12:00:00,149.8,150.59,149.8,150.33,12334.0,149.3268,150.1143,149.3268,149.8551,12334.0
2024-10-01 12:30:00,150.33,150.39,149.53,150.13,29337.0,149.8551,149.9149,149.0577,149.6558,29337.0
2024-10-01 13:00:00,150.14,150.14,148.85,149.0,20812.0,149.6657,149.6657,148.3798,148.5293,20812.0
2024-10-01 13:30:00,149.0,149.74,148.79,149.74,22269.0,148.5293,149.267,148.32,149.267,22269.0
2024-10-01 14:00:00,149.95,150.48,149.86,150.43,13788.0,149.4763,150.0047,149.3866,149.9548,13788.0
2024-10-01 14:30:00,150.44,150.75,150.21,150.34,12506.0,149.9648,150.2738,149.7355,149.8651,12506.0
2024-10-01 15:00:00,150.34,150.41,149.99,150.41,18581.0,149.8651,149.9349,149.5162,149.9349,18581.0
2024-10-01 15:30:00,150.33,150.46,149.4,149.5,78793.0,149.8551,149.9847,148.9281,149.0278,78793.0
2024-10-02 09:30:00,148.33,149.97,148.33,149.55,8727.0,147.8614,149.4963,147.8614,149.0776,8727.0
2024-10-02 10:00:00,149.78,150.84,149.78,150.4,8466.0,149.3069,150.3635,149.3069,149.9249,8466.0
2024-10-02 10:30:00,150.46,150.47,149.84,150.06,5171.0,149.9847,149.9947,149.3667,149.586,5171.0
2024-10-02 11:00:00,150.26,150.81,150.26,150.81,1669.0,149.7853,150.3336,149.7853,150.3336,1669.0
2024-10-02 11:30:00,150.84,150.99,150.63,150.63,3603.0,150.3635,150.513,150.1542,150.1542,3603.0
2024-10-02 12:00:00,150.64,150.95,150.52,150.86,2902.0,150.1641,150.4732,150.0445,150.3835,2902.0
2024-10-02 12:30:00,150.8,150.8,150.14,150.36,2056.0,150.3236,150.3236,149.6657,149.885,2056.0
2024-10-02 13:00:00,150.34,150.52,150.16,150.52,1944.0,149.8651,150.0445,149.6857,150.0445,1944.0
2024-10-02 13:30:00,150.33,150.7,150.21,150.7,3652.0,149.8551,150.224,149.7355,150.224,3652.0
2024-10-02 14:00:00,150.71,150.82,150.3,150.36,6819.0,150.2339,150.3436,149.8252,149.885,6819.0
2024-10-02 14:30:00,150.52,151.11,150.52,151.07,4142.0,150.0445,150.6327,150.0445,150.5928,4142.0
2024-10-02 15:00:00,151.16,151.17,150.86,150.96,7009.0,150.6825,150.6925,150.3835,150.4831,7009.0
2024-10-02 15:30:00,150.94,151.21,150.49,150.62,51201.0,150.4632,150.7323,150.0146,150.1442,51201.0
2024-10-03 09:30:00,149.16,149.64,148.2,148.91,27440.0,148.6888,149.1673,147.7319,148.4396,27440.0
2024-10-03 10:00:00,149.21,149.62,148.81,148.84,19220.0,148.7387,149.1474,148.3399,148.3698,19220.0
2024-10-03 10:30:00,148.65,149.49,148.53,148.53,5063.0,148.1804,149.0178,148.0608,148.0608,5063.0
2024-10-03 11:00:00,148.38,148.98,147.98,148.9,25183.0,147.9113,148.5094,147.5126,148.4296,25183.0
2024-10-03 11:30:00,148.95,149.2,148.8,149.14,5883.0,148.4795,148.7287,148.33,148.6689,5883.0
2024-10-03 12:00:00,149.07,149.69,148.92,149.42,7195.0,148.5991,149.2172,148.4496,148.948,7195.0
2024-10-03 12:30:00,149.28,149.47,148.89,149.04,7227.0,148.8084,148.9978,148.4197,148.5692,7227.0
2024-10-03 13:00:00,148.79,149.31,148.7,149.23,4578.0,148.32,148.8384,148.2303,148.7586,4578.0
2024-10-03 13:30:00,149.05,149.43,149.02,149.32,3794.0,148.5792,148.958,148.5493,148.8483,3794.0
2024-10-03 14:00:00,149.35,149.52,148.92,149.06,9919.0,148.8782,149.0477,148.4496,148.5891,9919.0
2024-10-03 14:30:00,148.97,149.38,148.92,149.26,6938.0,148.4994,148.9081,148.4496,148.7885,6938.0
2024-10-03 15:00:00,149.23,149.71,149.15,149.38,19949.0,148.7586,149.2371,148.6789,148.9081,19949.0
2024-10-03 15:30:00,149.25,150.18,149.25,149.96,66021.0,148.7785,149.7056,148.7785,149.4863,66021.0
2024-10-04 09:30:00,151.8,152.93,151.72,152.36,20421.0,151.3205,152.4469,151.2407,151.8787,20421.0
2024-10-04 10:00:00,152.36,153.12,152.07,152.56,11621.0,151.8787,152.6363,151.5896,152.0781,11621.0
2024-10-04 10:30:00,152.56,153.34,152.24,153.25,10061.0,152.0781,152.8556,151.7591,152.7659,10061.0
2024-10-04 11:00:00,153.16,153.5,152.49,152.67,5484.0,152.6762,153.0151,152.0083,152.1877,5484.0
2024-10-04 11:30:00,152.31,153.09,152.12,152.91,3931.0,151.8289,152.6064,151.6395,152.427,3931.0
2024-10-04 12:00:00,152.99,153.03,152.69,152.78,3267.0,152.5067,152.5466,152.2077,152.2974,3267.0
2024-10-04 12:30:00,152.68,153.42,152.68,153.11,2348.0,152.1977,152.9354,152.1977,152.6263,2348.0
2024-10-04 13:00:00,153.01,153.29,152.96,153.03,3370.0,152.5267,152.8058,152.4768,152.5466,3370.0
2024-10-04 13:30:00,152.82,152.97,152.51,152.75,5447.0,152.3373,152.4868,152.0282,152.2675,5447.0
2024-10-04 14:00:00,152.79,153.17,152.77,153.17,3001.0,152.3074,152.6862,152.2874,152.6862,3001.0
2024-10-04 14:30:00,153.15,153.53,152.9,153.34,10503.0,152.6662,153.045,152.417,152.8556,10503.0
2024-10-04 15:00:00,153.24,153.53,153.11,153.41,12378.0,152.7559,153.045,152.6263,152.9254,12378.0
2024-10-04 15:30:00,153.43,153.78,153.32,153.69,27429.0,152.9453,153.2942,152.8357,153.2045,27429.0
2024-10-07 09:30:00,153.31,153.31,152.66,152.66,4460.0,152.8257,152.8257,152.1778,152.1778,4460.0
2024-10-07 10:00:00,152.69,153.19,152.4,152.5,6025.0,152.2077,152.7061,151.9186,152.0183,6025.0
2024-10-07 10:30:00,152.46,152.75,152.3,152.72,4483.0,151.9784,152.2675,151.8189,152.2376,4483.0
2024-10-07 11:00:00,152.74,153.1,152.47,153.03,14378.0,152.2575,152.6164,151.9884,152.5466,14378.0
2024-10-07 11:30:00,153.05,153.05,152.36,152.47,6027.0,152.5665,152.5665,151.8787,151.9884,6027.0
2024-10-07 12:00:00,152.48,152.56,152.03,152.46,4890.0,151.9983,152.0781,151.5498,151.9784,4890.0
2024-10-07 12:30:00,152.5,152.76,152.33,152.69,2825.0,152.0183,152.2775,151.8488,152.2077,2825.0
2024-10-07 13:00:00,152.65,152.79,152.47,152.76,5110.0,152.1678,152.3074,151.9884,152.2775,5110.0
2024-10-07 13:30:00,152.62,152.72,152.44,152.64,5336.0,152.1379,152.2376,151.9585,152.1578,5336.0
2024-10-07 14:00:00,152.55,152.55,152.24,152.26,3370.0,152.0681,152.0681,151.7591,151.779,3370.0
2024-10-07 14:30:00,152.18,152.18,151.26,151.48,11257.0,151.6993,151.6993,150.7822,151.0015,11257.0
2024-10-07 15:00:00,151.49,152.3,151.49,152.16,8695.0,151.0115,151.8189,151.0115,151.6793,8695.0
2024-10-07 15:30:00,152.16,152.74,151.89,152.32,52134.0,151.6793,152.2575,151.4102,151.8388,52134.0
2024-10-08 09:30:00,152.45,152.45,151.49,151.94,3924.0,151.9684,151.9684,151.0115,151.46,3924.0
2024-10-08 10:00:00,152.01,152.15,151.51,151.89,5338.0,151.5298,151.6694,151.0314,151.4102,5338.0
2024-10-08 10:30:00,151.92,152.64,151.8,152.58,4942.0,151.4401,152.1578,151.3205,152.098,4942.0
2024-10-08 11:00:00,152.18,152.55,152.15,152.55,2279.0,151.6993,152.0681,151.6694,152.0681,2279.0
2024-10-08 11:30:00,152.53,153.0,152.3,152.95,7632.0,152.0482,152.5167,151.8189,152.4669,7632.0
2024-10-08 12:00:00,152.74,153.15,152.74,153.15,1400.0,152.2575,152.6662,152.2575,152.6662,1400.0
2024-10-08 12:30:00,153.18,153.37,153.08,153.19,2812.0,152.6961,152.8855,152.5964,152.7061,2812.0
2024-10-08 13:00:00,153.15,153.15,152.27,152.44,5136.0,152.6662,152.6662,151.789,151.9585,5136.0
2024-10-08 13:30:00,152.47,152.57,152.35,152.5,5042.0,151.9884,152.0881,151.8687,152.0183,5042.0
2024-10-08 14:00:00,152.51,152.53,151.91,152.22,7307.0,152.0282,152.0482,151.4301,151.7392,7307.0
2024-10-08 14:30:00,152.24,153.11,152.11,152.43,28852.0,151.7591,152.6263,151.6295,151.9485,28852.0
2024-10-08 15:00:00,152.4,152.41,151.86,151.86,6926.0,151.9186,151.9286,151.3803,151.3803,6926.0
2024-10-08 15:30:00,151.86,152.71,151.86,152.52,37593.0,151.3803,152.2276,151.3803,152.0382,37593.0
2024-10-09 09:30:00,152.16,153.85,152.16,153.53,7152.0,151.6793,153.364,151.6793,153.045,7152.0
2024-10-09 10:00:00,153.79,153.79,153.02,153.38,7304.0,153.3042,153.3042,152.5366,152.8955,7304.0
2024-10-09 10:30:00,153.24,154.05,152.98,153.88,8050.0,152.7559,153.5634,152.4968,153.3939,8050.0
2024-10-09 11:00:00,153.59,154.98,153.59,154.98,3540.0,153.1048,154.4904,153.1048,154.4904,3540.0
2024-10-09 11:30:00,154.98,155.41,154.91,155.21,3012.0,154.4904,154.9191,154.4207,154.7197,3012.0
2024-10-09 12:00:00,154.81,155.07,154.79,154.88,2310.0,154.321,154.5802,154.301,154.3908,2310.0
2024-10-09 12:30:00,154.89,154.89,154.26,154.26,2065.0,154.4007,154.4007,153.7727,153.7727,2065.0
2024-10-09 13:00:00,154.17,154.34,154.0,154.0,2170.0,153.683,153.8525,153.5135,153.5135,2170.0
2024-10-09 13:30:00,153.82,153.99,153.39,153.6,3388.0,153.3341,153.5036,152.9055,153.1148,3388.0
2024-10-09 14:00:00,153.84,153.84,153.27,153.46,4009.0,153.354,153.354,152.7858,152.9752,4009.0
2024-10-09 14:30:00,153.32,153.59,153.14,153.34,7578.0,152.8357,153.1048,152.6563,152.8556,7578.0
2024-10-09 15:00:00,153.24,153.61,153.06,153.59,6861.0,152.7559,153.1248,152.5765,153.1048,6861.0
2024-10-09 15:30:00,153.64,154.32,153.49,154.09,55636.0,153.1547,153.8325,153.0051,153.6033,55636.0
2024-10-10 09:30:00,153.34,154.06,153.0,154.06,7354.0,152.8556,153.5733,152.5167,153.5733,7354.0
2024-10-10 10:00:00,154.06,154.33,153.77,153.94,2328.0,153.5733,153.8425,153.2843,153.4537,2328.0
2024-10-10 10:30:00,154.09,154.33,153.99,154.02,5358.0,153.6033,153.8425,153.5036,153.5335,5358.0
2024-10-10 11:00:00,154.06,154.84,153.98,154.38,15142.0,153.5733,154.3509,153.4936,153.8923,15142.0
2024-10-10 11:30:00,154.18,154.63,154.13,154.13,2650.0,153.693,154.1415,153.6431,153.6431,2650.0
2024-10-10 12:00:00,154.12,154.45,154.02,154.19,6060.0,153.6332,153.9621,153.5335,153.7029,6060.0
2024-10-10 12:30:00,154.01,154.01,153.55,153.75,9599.0,153.5235,153.5235,153.065,153.2643,9599.0
2024-10-10 13:00:00,153.72,154.31,153.5,154.27,4361.0,153.2344,153.8226,153.0151,153.7827,4361.0
2024-10-10 13:30:00,154.43,154.43,153.26,153.84,4656.0,153.9422,153.9422,152.7759,153.354,4656.0
2024-10-10 14:00:00,153.9,153.9,153.49,153.54,2085.0,153.4139,153.4139,153.0051,153.055,2085.0
2024-10-10 14:30:00,153.54,153.57,153.25,153.35,5948.0,153.055,153.0849,152.7659,152.8656,5948.0
2024-10-10 15:00:00,153.35,153.39,152.96,153.3,9614.0,152.8656,152.9055,152.4768,152.8157,9614.0
2024-10-10 15:30:00,153.26,154.33,153.05,154.22,55051.0,152.7759,153.8425,152.5665,153.7328,55051.0
2024-10-11 09:30:00,154.05,155.8,154.05,154.9,6606.0,153.5634,155.3078,153.5634,154.4107,6606.0
2024-10-11 10:00:00,154.82,156.0,154.78,155.77,7950.0,154.3309,155.5072,154.2911,155.2779,7950.0
2024-10-11 10:30:00,155.84,156.34,155.53,155.78,30001.0,155.3477,155.8461,155.0387,155.2879,30001.0
2024-10-11 11:00:00,155.72,156.0,155.46,155.62,7048.0,155.2281,155.5072,154.9689,155.1284,7048.0
2024-10-11 11:30:00,155.73,156.35,155.59,156.1,6770.0,155.2381,155.8561,155.0985,155.6069,6770.0
2024-10-11 12:00:00,156.13,156.13,155.23,155.38,12181.0,155.6368,155.6368,154.7397,154.8892,12181.0
2024-10-11 12:30:00,155.42,155.6,154.85,154.97,6297.0,154.9291,155.1085,154.3609,154.4805,6297.0
2024-10-11 13:00:00,155.0,155.23,154.88,155.23,5916.0,154.5104,154.7397,154.3908,154.7397,5916.0
2024-10-11 13:30:00,155.23,155.37,155.13,155.22,5046.0,154.7397,154.8792,154.64,154.7297,5046.0
2024-10-11 14:00:00,155.3,155.34,155.03,155.03,6722.0,154.8094,154.8493,154.5403,154.5403,6722.0
2024-10-11 14:30:00,155.0,155.28,154.74,154.9,9549.0,154.5104,154.7895,154.2512,154.4107,9549.0
2024-10-11 15:00:00,154.94,155.11,154.68,154.81,7225.0,154.4506,154.62,154.1914,154.321,7225.0
2024-10-11 15:30:00,154.88,155.3,154.54,155.03,30210.0,154.3908,154.8094,154.0518,154.5403,30210.0
2024-10-14 09:30:00,154.33,155.58,154.03,154.46,10010.0,153.8425,155.0885,153.5434,153.9721,10010.0
2024-10-14 10:00:00,154.66,154.66,153.87,154.26,7630.0,154.1715,154.1715,153.3839,153.7727,7630.0
2024-10-14 10:30:00,154.09,154.13,153.71,153.72,12236.0,153.6033,153.6431,153.2245,153.2344,12236.0
2024-10-14 11:00:00,153.76,153.88,152.75,152.9,31073.0,153.2743,153.3939,152.2675,152.417,31073.0
2024-10-14 11:30:00,152.8,153.42,152.72,153.42,16633.0,152.3173,152.9354,152.2376,152.9354,16633.0
2024-10-14 12:00:00,153.42,153.57,153.1,153.15,9399.0,152.9354,153.0849,152.6164,152.6662,9399.0
2024-10-14 12:30:00,153.23,153.43,153.05,153.36,6838.0,152.746,152.9453,152.5665,152.8756,6838.0
2024-10-14 13:00:00,153.33,153.39,152.79,152.87,8363.0,152.8457,152.9055,152.3074,152.3871,8363.0
2024-10-14 13:30:00,152.79,152.86,152.53,152.54,12496.0,152.3074,152.3771,152.0482,152.0581,12496.0
2024-10-14 14:00:00,152.53,152.56,151.95,152.21,15921.0,152.0482,152.0781,151.47,151.7292,15921.0
2024-10-14 14:30:00,152.22,152.47,152.22,152.25,12541.0,151.7392,151.9884,151.7392,151.7691,12541.0
2024-10-14 15:00:00,152.25,152.56,152.11,152.5,13685.0,151.7691,152.0781,151.6295,152.0183,13685.0
2024-10-14 15:30:00,152.5,152.92,152.24,152.29,83108.0,152.0183,152.4369,151.7591,151.8089,83108.0
2024-10-15 09:30:00,151.9,152.73,151.65,152.43,37179.0,151.4202,152.2475,151.171,151.9485,37179.0
2024-10-15 10:00:00,152.53,153.02,152.18,152.62,18836.0,152.0482,152.5366,151.6993,152.1379,18836.0
2024-10-15 10:30:00,152.59,152.78,151.75,151.92,16666.0,152.108,152.2974,151.2706,151.4401,16666.0
2024-10-15 11:00:00,151.83,152.09,151.75,152.09,3766.0,151.3504,151.6096,151.2706,151.6096,3766.0
2024-10-15 11:30:00,151.94,152.33,151.91,151.94,4278.0,151.46,151.8488,151.4301,151.46,4278.0
2024-10-15 12:00:00,152.08,152.47,152.07,152.41,6548.0,151.5996,151.9884,151.5896,151.9286,6548.0
2024-10-15 12:30:00,152.26,152.29,151.69,151.69,2710.0,151.779,151.8089,151.2108,151.2108,2710.0
2024-10-15 13:00:00,151.66,151.78,150.99,150.99,8251.0,151.1809,151.3005,150.513,150.513,8251.0
2024-10-15 13:30:00,151.14,152.08,151.0,151.94,13601.0,150.6626,151.5996,150.523,151.46,13601.0
2024-10-15 14:00:00,151.95,152.15,151.36,151.49,9203.0,151.47,151.6694,150.8819,151.0115,9203.0
2024-10-15 14:30:00,151.49,151.92,151.49,151.79,8438.0,151.0115,151.4401,151.0115,151.3105,8438.0
2024-10-15 15:00:00,151.76,151.76,151.21,151.38,14673.0,151.2806,151.2806,150.7323,150.9018,14673.0
2024-10-15 15:30:00,151.37,151.74,151.23,151.59,60942.0,150.8918,151.2607,150.7523,151.1111,60942.0
2024-10-16 09:30:00,153.0,153.18,152.13,152.83,12201.0,152.5167,152.6961,151.6494,152.3472,12201.0
2024-10-16 10:00:00,152.83,153.81,152.69,152.88,10182.0,152.3472,153.3241,152.2077,152.3971,10182.0
2024-10-16 10:30:00,152.69,153.37,152.42,153.3,14297.0,152.2077,152.8855,151.9385,152.8157,14297.0
2024-10-16 11:00:00,153.38,153.55,153.18,153.21,3182.0,152.8955,153.065,152.6961,152.726,3182.0
2024-10-16 11:30:00,153.19,153.5,152.97,153.14,5930.0,152.7061,153.0151,152.4868,152.6563,5930.0
2024-10-16 12:00:00,153.18,153.49,153.12,153.26,7937.0,152.6961,153.0051,152.6363,152.7759,7937.0
2024-10-16 12:30:00,153.25,153.37,153.13,153.18,1900.0,152.7659,152.8855,152.6463,152.6961,1900.0
2024-10-16 13:00:00,153.25,153.35,153.07,153.14,3282.0,152.7659,152.8656,152.5865,152.6563,3282.0
2024-10-16 13:30:00,153.42,153.57,153.32,153.34,5899.0,152.9354,153.0849,152.8357,152.8556,5899.0
2024-10-16 14:00:00,153.35,153.57,153.35,153.47,6292.0,152.8656,153.0849,152.8656,152.9852,6292.0
2024-10-16 14:30:00,153.52,153.52,153.02,153.13,8927.0,153.0351,153.0351,152.5366,152.6463,8927.0
2024-10-16 15:00:00,153.1,153.22,152.84,152.93,11262.0,152.6164,152.736,152.3572,152.4469,11262.0
2024-10-16 15:30:00,152.82,153.54,152.76,153.52,44563.0,152.3373,153.055,152.2775,153.0351,44563.0
2024-10-17 09:30:00,154.12,155.0,153.5,153.5,13735.0,153.6332,154.5104,153.0151,153.0151,13735.0
2024-10-17 10:00:00,153.74,154.21,153.34,153.61,9988.0,153.2544,153.7229,152.8556,153.1248,9988.0
2024-10-17 10:30:00,153.89,153.89,153.21,153.8,3960.0,153.4039,153.4039,152.726,153.3142,3960.0
2024-10-17 11:00:00,153.67,154.16,153.44,153.9,4778.0,153.1846,153.673,152.9553,153.4139,4778.0
2024-10-17 11:30:00,153.9,154.11,153.34,153.46,3473.0,153.4139,153.6232,152.8556,152.9752,3473.0
2024-10-17 12:00:00,153.56,153.85,153.47,153.85,2060.0,153.0749,153.364,152.9852,153.364,2060.0
2024-10-17 12:30:00,153.8,154.08,153.57,153.91,3915.0,153.3142,153.5933,153.0849,153.4238,3915.0
2024-10-17 13:00:00,153.85,154.05,153.64,153.77,4102.0,153.364,153.5634,153.1547,153.2843,4102.0
2024-10-17 13:30:00,153.81,153.99,153.53,153.9,5770.0,153.3241,153.5036,153.045,153.4139,5770.0
2024-10-17 14:00:00,153.96,153.96,152.87,153.09,19019.0,153.4737,153.4737,152.3871,152.6064,19019.0
2024-10-17 14:30:00,153.21,153.41,152.78,153.03,9493.0,152.726,152.9254,152.2974,152.5466,9493.0
2024-10-17 15:00:00,153.23,153.33,152.85,152.96,7460.0,152.746,152.8457,152.3672,152.4768,7460.0
2024-10-17 15:30:00,153.0,153.02,152.22,152.5,72557.0,152.5167,152.5366,151.7392,152.0183,72557.0
2024-10-18 09:30:00,153.8,153.8,152.55,152.84,6878.0,153.3142,153.3142,152.0681,152.3572,6878.0
2024-10-18 10:00:00,152.88,152.89,152.22,152.59,3094.0,152.3971,152.407,151.7392,152.108,3094.0
2024-10-18 10:30:00,152.66,153.07,152.65,153.07,4215.0,152.1778,152.5865,152.1678,152.5865,4215.0
2024-10-18 11:00:00,153.08,153.45,152.93,153.22,6506.0,152.5964,152.9653,152.4469,152.736,6506.0
2024-10-18 11:30:00,153.22,153.43,153.1,153.31,2063.0,152.736,152.9453,152.6164,152.8257,2063.0
2024-10-18 12:00:00,153.4,153.92,153.4,153.85,3711.0,152.9154,153.4338,152.9154,153.364,3711.0
2024-10-18 12:30:00,153.75,153.83,153.67,153.8,2368.0,153.2643,153.3441,153.1846,153.3142,2368.0
2024-10-18 13:00:00,153.83,153.9,153.58,153.89,6629.0,153.3441,153.4139,153.0949,153.4039,6629.0
2024-10-18 13:30:00,153.82,154.35,153.82,154.19,9695.0,153.3341,153.8624,153.3341,153.7029,9695.0
2024-10-18 14:00:00,154.12,154.23,153.89,154.06,15371.0,153.6332,153.7428,153.4039,153.5733,15371.0
2024-10-18 14:30:00,154.16,154.16,153.59,153.92,6559.0,153.673,153.673,153.1048,153.4338,6559.0
2024-10-18 15:00:00,153.88,153.88,153.5,153.53,9389.0,153.3939,153.3939,153.0151,153.045,9389.0
2024-10-18 15:30:00,153.5,154.14,153.31,154.0,34011.0,153.0151,153.6531,152.8257,153.5135,34011.0
2024-10-21 09:30:00,153.83,154.62,153.69,154.18,7869.0,153.3441,154.1316,153.2045,153.693,7869.0
2024-10-21 10:00:00,154.19,154.39,153.42,153.42,4220.0,153.7029,153.9023,152.9354,152.9354,4220.0
2024-10-21 10:30:00,153.32,153.4,152.0,152.08,12289.0,152.8357,152.9154,151.5199,151.5996,12289.0
2024-10-21 11:00:00,152.05,152.05,151.46,151.46,4822.0,151.5697,151.5697,150.9816,150.9816,4822.0
2024-10-21 11:30:00,151.49,151.99,151.01,151.99,12840.0,151.0115,151.5099,150.533,151.5099,12840.0
2024-10-21 12:00:00,152.14,152.14,151.8,151.8,2778.0,151.6594,151.6594,151.3205,151.3205,2778.0
2024-10-21 12:30:00,151.82,151.96,151.68,151.96,2000.0,151.3404,151.48,151.2009,151.48,2000.0
2024-10-21 13:00:00,151.98,152.21,151.92,152.02,6965.0,151.4999,151.7292,151.4401,151.5398,6965.0
2024-10-21 13:30:00,152.02,152.04,151.79,151.96,5273.0,151.5398,151.5597,151.3105,151.48,5273.0
2024-10-21 14:00:00,151.91,151.92,151.43,151.75,7191.0,151.4301,151.4401,150.9517,151.2706,7191.0
2024-10-21 14:30:00,151.72,152.01,151.71,151.86,4618.0,151.2407,151.5298,151.2308,151.3803,4618.0
2024-10-21 15:00:00,151.97,152.32,151.95,152.21,6968.0,151.4899,151.8388,151.47,151.7292,6968.0
2024-10-21 15:30:00,152.25,152.4,152.06,152.17,48971.0,151.7691,151.9186,151.5797,151.6893,48971.0
2024-10-22 09:30:00,151.99,152.46,151.68,152.46,4567.0,151.5099,151.9784,151.2009,151.9784,4567.0
2024-10-22 10:00:00,152.64,152.83,152.05,152.77,7533.0,152.1578,152.3472,151.5697,152.2874,7533.0
2024-10-22 10:30:00,152.77,153.37,152.68,152.78,6223.0,152.2874,152.8855,152.1977,152.2974,6223.0
2024-10-22 11:00:00,152.85,153.01,152.39,152.39,4294.0,152.3672,152.5267,151.9086,151.9086,4294.0
2024-10-22 11:30:00,152.53,152.67,152.48,152.48,2226.0,152.0482,152.1877,151.9983,151.9983,2226.0
2024-10-22 12:00:00,152.46,152.52,152.1,152.13,2767.0,151.9784,152.0382,151.6195,151.6494,2767.0
2024-10-22 12:30:00,152.26,152.48,152.26,152.47,1308.0,151.779,151.9983,151.779,151.9884,1308.0
2024-10-22 13:00:00,152.58,152.95,152.53,152.89,3220.0,152.098,152.4669,152.0482,152.407,3220.0
2024-10-22 13:30:00,152.76,153.25,152.76,153.04,7679.0,152.2775,152.7659,152.2775,152.5566,7679.0
2024-10-22 14:00:00,152.97,153.2,152.97,153.0,3150.0,152.4868,152.7161,152.4868,152.5167,3150.0
2024-10-22 14:30:00,153.06,153.16,152.88,152.99,2957.0,152.5765,152.6762,152.3971,152.5067,2957.0
2024-10-22 15:00:00,152.92,153.43,152.87,153.24,8343.0,152.4369,152.9453,152.3871,152.7559,8343.0
2024-10-22 15:30:00,153.29,154.4,153.25,154.24,50740.0,152.8058,153.9123,152.7659,153.7528,50740.0
2024-10-23 09:30:00,153.0,153.48,150.82,150.83,13562.0,152.5167,152.9952,150.3436,150.3535,13562.0
2024-10-23 10:00:00,150.65,150.71,149.76,150.44,15817.0,150.1741,150.2339,149.2869,149.9648,15817.0
2024-10-23 10:30:00,150.43,150.79,149.9,150.14,32338.0,149.9548,150.3137,149.4265,149.6657,32338.0
2024-10-23 11:00:00,149.9,150.01,149.23,149.34,14871.0,149.4265,149.5361,148.7586,148.8683,14871.0
2024-10-23 11:30:00,149.24,149.5,149.15,149.43,17463.0,148.7686,149.0278,148.6789,148.958,17463.0
2024-10-23 12:00:00,149.44,149.5,148.95,149.01,5792.0,148.9679,149.0278,148.4795,148.5393,5792.0
2024-10-23 12:30:00,149.07,149.5,149.07,149.3,8433.0,148.5991,149.0278,148.5991,148.8284,8433.0
2024-10-23 13:00:00,149.15,149.32,148.55,148.86,9032.0,148.6789,148.8483,148.0808,148.3898,9032.0
2024-10-23 13:30:00,148.86,149.12,148.75,148.91,8950.0,148.3898,148.649,148.2801,148.4396,8950.0
2024-10-23 14:00:00,148.91,148.91,148.13,148.34,11452.0,148.4396,148.4396,147.6621,147.8714,11452.0
2024-10-23 14:30:00,148.36,148.9,148.26,148.27,12413.0,147.8914,148.4296,147.7917,147.8016,12413.0
2024-10-23 15:00:00,148.28,148.37,147.94,148.08,54878.0,147.8116,147.9013,147.4727,147.6122,54878.0
2024-10-23 15:30:00,148.08,148.13,147.74,148.09,63931.0,147.6122,147.6621,147.2733,147.6222,63931.0
2024-10-24 09:30:00,149.21,149.56,148.04,149.34,8217.0,148.7387,149.0876,147.5724,148.8683,8217.0
2024-10-24 10:00:00,149.25,151.23,149.1,150.93,11824.0,148.7785,150.7523,148.629,150.4532,11824.0
2024-10-24 10:30:00,151.26,151.76,151.24,151.71,8846.0,150.7822,151.2806,150.7623,151.2308,8846.0
2024-10-24 11:00:00,151.72,152.13,151.53,151.56,12374.0,151.2407,151.6494,151.0513,151.0812,12374.0
2024-10-24 11:30:00,151.54,151.99,151.51,151.91,5382.0,151.0613,151.5099,151.0314,151.4301,5382.0
2024-10-24 12:00:00,151.94,152.13,151.49,152.13,11346.0,151.46,151.6494,151.0115,151.6494,11346.0
2024-10-24 12:30:00,152.13,152.74,152.12,152.6,15895.0,151.6494,152.2575,151.6395,152.118,15895.0
2024-10-24 13:00:00,152.59,152.79,152.05,152.63,20086.0,152.108,152.3074,151.5697,152.1479,20086.0
2024-10-24 13:30:00,152.62,153.08,152.62,152.84,15043.0,152.1379,152.5964,152.1379,152.3572,15043.0
2024-10-24 14:00:00,152.69,152.97,152.5,152.97,24897.0,152.2077,152.4868,152.0183,152.4868,24897.0
2024-10-24 14:30:00,152.97,153.11,152.45,152.47,19615.0,152.4868,152.6263,151.9684,151.9884,19615.0
2024-10-24 15:00:00,152.47,152.76,152.36,152.72,10146.0,151.9884,152.2775,151.8787,152.2376,10146.0
2024-10-24 15:30:00,152.72,153.0,152.38,152.5,78261.0,152.2376,152.5167,151.8987,152.0183,78261.0
2024-10-25 09:30:00,153.91,154.72,153.23,153.9,12079.0,153.4238,154.2313,152.746,153.4139,12079.0
2024-10-25 10:00:00,153.99,154.82,153.99,154.71,12782.0,153.5036,154.3309,153.5036,154.2213,12782.0
2024-10-25 10:30:00,154.71,154.71,153.33,153.33,140051.0,154.2213,154.2213,152.8457,152.8457,140051.0
2024-10-25 11:00:00,153.33,153.59,153.02,153.18,6455.0,152.8457,153.1048,152.5366,152.6961,6455.0
2024-10-25 11:30:00,153.4,153.82,153.26,153.82,4596.0,152.9154,153.3341,152.7759,153.3341,4596.0
2024-10-25 12:00:00,153.78,153.86,153.44,153.84,3807.0,153.2942,153.374,152.9553,153.354,3807.0
2024-10-25 12:30:00,154.01,154.14,153.87,154.09,5093.0,153.5235,153.6531,153.3839,153.6033,5093.0
2024-10-25 13:00:00,154.09,154.11,153.71,153.97,12852.0,153.6033,153.6232,153.2245,153.4836,12852.0
2024-10-25 13:30:00,153.97,154.06,153.46,153.46,9903.0,153.4836,153.5733,152.9752,152.9752,9903.0
2024-10-25 14:00:00,153.06,153.54,152.84,153.54,7410.0,152.5765,153.055,152.3572,153.055,7410.0
2024-10-25 14:30:00,153.59,154.22,153.49,154.03,9900.0,153.1048,153.7328,153.0051,153.5434,9900.0
2024-10-25 15:00:00,153.94,154.14,153.8,154.01,17830.0,153.4537,153.6531,153.3142,153.5235,17830.0
2024-10-25 15:30:00,153.94,154.7,153.93,154.58,97805.0,153.4537,154.2113,153.4438,154.0917,97805.0
2024-10-28 09:30:00,156.31,156.31,154.88,156.01,10871.0,155.8162,155.8162,154.3908,155.5172,10871.0
2024-10-28 10:00:00,156.0,157.53,155.81,157.25,27529.0,155.5072,157.0324,155.3178,156.7533,27529.0
2024-10-28 10:30:00,157.4,157.59,156.76,157.14,55075.0,156.9028,157.0922,156.2648,156.6436,55075.0
2024-10-28 11:00:00,157.26,157.52,156.84,157.05,24070.0,156.7632,157.0224,156.3446,156.5539,24070.0
2024-10-28 11:30:00,157.0,157.02,155.98,155.99,13320.0,156.5041,156.524,155.4873,155.4972,13320.0
2024-10-28 12:00:00,155.8,156.36,155.8,156.11,2818.0,155.3078,155.8661,155.3078,155.6169,2818.0
2024-10-28 12:30:00,156.27,156.27,155.79,156.21,4037.0,155.7764,155.7764,155.2979,155.7166,4037.0
2024-10-28 13:00:00,156.24,156.49,156.15,156.33,2861.0,155.7465,155.9957,155.6567,155.8362,2861.0
2024-10-28 13:30:00,156.25,156.5,156.18,156.37,5941.0,155.7564,156.0056,155.6866,155.876,5941.0
2024-10-28 14:00:00,156.29,156.38,156.14,156.38,2661.0,155.7963,155.886,155.6468,155.886,2661.0
2024-10-28 14:30:00,156.34,156.61,156.0,156.41,59395.0,155.8461,156.1153,155.5072,155.9159,59395.0
2024-10-28 15:00:00,156.27,156.74,156.27,156.74,7317.0,155.7764,156.2449,155.7764,156.2449,7317.0
2024-10-28 15:30:00,156.69,156.8,156.03,156.5,52730.0,156.195,156.3047,155.5371,156.0056,52730.0
2024-10-29 09:30:00,156.01,156.86,156.01,156.25,12591.0,155.5172,156.3645,155.5172,155.7564,12591.0
2024-10-29 10:00:00,156.03,156.43,155.66,155.67,17226.0,155.5371,155.9359,155.1683,155.1783,17226.0
2024-10-29 10:30:00,155.63,156.31,155.62,156.06,5734.0,155.1384,155.8162,155.1284,155.567,5734.0
2024-10-29 11:00:00,156.07,156.34,155.72,155.8,16027.0,155.577,155.8461,155.2281,155.3078,16027.0
2024-10-29 11:30:00,155.84,155.96,155.5,155.75,20985.0,155.3477,155.4673,155.0088,155.258,20985.0
2024-10-29 12:00:00,155.59,155.81,155.54,155.54,8336.0,155.0985,155.3178,155.0487,155.0487,8336.0
2024-10-29 12:30:00,155.56,155.87,155.25,155.77,6121.0,155.0686,155.3776,154.7596,155.2779,6121.0
2024-10-29 13:00:00,155.8,156.12,155.63,155.72,16657.0,155.3078,155.6268,155.1384,155.2281,16657.0
2024-10-29 13:30:00,155.7,156.14,155.69,156.03,9489.0,155.2082,155.6468,155.1982,155.5371,9489.0
2024-10-29 14:00:00,156.08,156.09,155.65,155.9,9589.0,155.587,155.5969,155.1583,155.4075,9589.0
2024-10-29 14:30:00,155.94,156.36,155.93,156.36,18085.0,155.4474,155.8661,155.4374,155.8661,18085.0
2024-10-29 15:00:00,156.42,156.64,156.08,156.64,13312.0,155.9259,156.1452,155.587,156.1452,13312.0
2024-10-29 15:30:00,156.52,156.75,156.21,156.66,81167.0,156.0256,156.2548,155.7166,156.1651,81167.0
2024-10-30 09:30:00,156.84,157.86,156.14,157.56,42485.0,156.3446,157.3613,155.6468,157.0623,42485.0
2024-10-30 10:00:00,157.75,157.89,157.2,157.33,30161.0,157.2517,157.3912,156.7034,156.833,30161.0
2024-10-30 10:30:00,157.31,157.75,157.14,157.72,22504.0,156.8131,157.2517,156.6436,157.2218,22504.0
2024-10-30 11:00:00,157.72,157.73,157.42,157.58,9961.0,157.2218,157.2318,156.9227,157.0822,9961.0
2024-10-30 11:30:00,157.71,158.43,157.67,158.3,13002.0,157.2118,157.9295,157.1719,157.8,13002.0
2024-10-30 12:00:00,158.37,158.74,158.19,158.67,23126.0,157.8697,158.2386,157.6903,158.1688,23126.0
2024-10-30 12:30:00,158.67,158.71,158.28,158.57,17136.0,158.1688,158.2087,157.78,158.0691,17136.0
2024-10-30 13:00:00,158.57,158.85,158.46,158.53,49223.0,158.0691,158.3482,157.9594,158.0292,49223.0
2024-10-30 13:30:00,158.53,158.58,158.05,158.05,44151.0,158.0292,158.0791,157.5507,157.5507,44151.0
2024-10-30 14:00:00,158.0,158.76,157.9,158.64,25748.0,157.5009,158.2585,157.4012,158.1389,25748.0
2024-10-30 14:30:00,158.64,158.72,158.34,158.69,56638.0,158.1389,158.2186,157.8398,158.1887,56638.0
2024-10-30 15:00:00,158.69,158.69,157.52,157.72,47755.0,158.1887,158.1887,157.0224,157.2218,47755.0
2024-10-30 15:30:00,157.72,157.95,156.99,157.1,142835.0,157.2218,157.4511,156.4941,156.6037,142835.0
2024-10-31 09:30:00,150.97,153.87,148.78,149.94,73463.0,150.4931,153.3839,148.31,149.4664,73463.0
2024-10-31 10:00:00,149.94,151.1,148.82,149.85,57602.0,149.4664,150.6227,148.3499,149.3766,57602.0
2024-10-31 10:30:00,149.58,150.35,148.15,148.39,22889.0,149.1075,149.8751,147.682,147.9213,22889.0
2024-10-31 11:00:00,148.31,148.53,146.41,148.3,108252.0,147.8415,148.0608,145.9475,147.8315,108252.0
2024-10-31 11:30:00,148.3,149.41,147.43,148.84,97868.0,147.8315,148.938,146.9643,148.3698,97868.0
2024-10-31 12:00:00,148.8,149.18,148.0,148.72,32203.0,148.33,148.7088,147.5325,148.2502,32203.0
2024-10-31 12:30:00,148.65,149.45,148.47,149.06,19656.0,148.1804,148.9779,148.001,148.5891,19656.0
2024-10-31 13:00:00,149.03,149.07,147.26,147.29,16767.0,148.5592,148.5991,146.7948,146.8247,16767.0
2024-10-31 13:30:00,147.18,147.32,146.69,147.08,12941.0,146.7151,146.8546,146.2266,146.6154,12941.0
2024-10-31 14:00:00,147.18,147.18,145.9,146.12,26872.0,146.7151,146.7151,145.4391,145.6584,26872.0
2024-10-31 14:30:00,146.35,146.35,145.4,145.77,22012.0,145.8877,145.8877,144.9407,145.3095,22012.0
2024-10-31 15:00:00,145.57,146.03,145.48,145.8,21569.0,145.1102,145.5687,145.0204,145.3394,21569.0
2024-10-31 15:30:00,145.86,146.02,145.32,145.46,106872.0,145.3992,145.5587,144.861,145.0005,106872.0
2024-11-01 09:30:00,145.42,146.06,143.71,145.22,43210.0,144.9606,145.5986,143.256,144.7613,43210.0
2024-11-01 10:00:00,145.01,146.27,144.83,146.15,26112.0,144.5519,145.808,144.3725,145.6883,26112.0
2024-11-01 10:30:00,146.19,146.57,145.51,146.57,12223.0,145.7282,146.107,145.0504,146.107,12223.0
2024-11-01 11:00:00,146.58,146.67,146.06,146.61,11615.0,146.117,146.2067,145.5986,146.1469,11615.0
2024-11-01 11:30:00,146.51,146.66,146.16,146.47,17309.0,146.0472,146.1967,145.6983,146.0073,17309.0
2024-11-01 12:00:00,146.47,146.6,145.68,145.68,11465.0,146.0073,146.1369,145.2198,145.2198,11465.0
2024-11-01 12:30:00,145.73,145.74,145.31,145.53,11523.0,145.2697,145.2796,144.851,145.0703,11523.0
2024-11-01 13:00:00,145.72,146.1,145.61,145.88,7628.0,145.2597,145.6385,145.15,145.4192,7628.0
2024-11-01 13:30:00,145.89,145.89,145.18,145.74,11505.0,145.4292,145.4292,144.7214,145.2796,11505.0
2024-11-01 14:00:00,145.61,145.74,145.24,145.61,6509.0,145.15,145.2796,144.7812,145.15,6509.0
2024-11-01 14:30:00,145.51,145.95,145.46,145.64,12194.0,145.0504,145.489,145.0005,145.1799,12194.0
2024-11-01 15:00:00,145.56,145.77,145.33,145.53,21534.0,145.1002,145.3095,144.8709,145.0703,21534.0
2024-11-01 15:30:00,145.36,145.68,145.01,145.04,78730.0,144.9008,145.2198,144.5519,144.5818,78730.0
2024-11-04 09:30:00,143.16,143.62,141.54,142.46,40444.0,142.7078,143.1663,141.0929,142.01,40444.0
2024-11-04 10:00:00,142.34,143.69,142.29,143.24,14291.0,141.8904,143.2361,141.8405,142.7875,14291.0
2024-11-04 10:30:00,143.38,143.58,143.09,143.13,10786.0,142.9271,143.1265,142.638,142.6779,10786.0
2024-11-04 11:00:00,142.92,143.01,142.45,142.81,16275.0,142.4685,142.5583,142.0,142.3589,16275.0
2024-11-04 11:30:00,142.81,143.3,142.7,143.02,38519.0,142.3589,142.8473,142.2492,142.5682,38519.0
2024-11-04 12:00:00,143.06,143.35,142.88,143.2,10349.0,142.6081,142.8972,142.4287,142.7477,10349.0
2024-11-04 12:30:00,143.22,143.59,143.0,143.0,5424.0,142.7676,143.1364,142.5483,142.5483,5424.0
2024-11-04 13:00:00,143.0,143.42,142.91,143.24,19060.0,142.5483,142.967,142.4586,142.7875,19060.0
2024-11-04 13:30:00,143.11,143.34,143.0,143.0,7897.0,142.6579,142.8872,142.5483,142.5483,7897.0
2024-11-04 14:00:00,143.01,143.15,142.86,143.01,34624.0,142.5583,142.6978,142.4087,142.5583,34624.0
2024-11-04 14:30:00,142.96,143.23,142.94,142.96,20080.0,142.5084,142.7776,142.4885,142.5084,20080.0
2024-11-04 15:00:00,142.96,143.11,142.86,142.97,32560.0,142.5084,142.6579,142.4087,142.5184,32560.0
2024-11-04 15:30:00,142.97,143.19,142.72,142.97,100077.0,142.5184,142.7377,142.2692,142.5184,100077.0
2024-11-05 09:30:00,142.94,144.13,142.47,144.13,19020.0,142.4885,143.6747,142.02,143.6747,19020.0
2024-11-05 10:00:00,144.06,144.44,143.41,144.18,9437.0,143.6049,143.9837,142.957,143.7246,9437.0
2024-11-05 10:30:00,144.22,144.67,144.22,144.53,12329.0,143.7644,144.213,143.7644,144.0735,12329.0
2024-11-05 11:00:00,144.34,144.44,143.83,143.92,8263.0,143.8841,143.9837,143.3757,143.4654,8263.0
2024-11-05 11:30:00,143.91,144.21,143.65,143.74,10021.0,143.4554,143.7545,143.1962,143.2859,10021.0
2024-11-05 12:00:00,143.62,143.62,142.92,143.35,21635.0,143.1663,143.1663,142.4685,142.8972,21635.0
2024-11-05 12:30:00,143.34,143.7,143.16,143.23,12482.0,142.8872,143.2461,142.7078,142.7776,12482.0
2024-11-05 13:00:00,143.14,143.23,142.89,143.18,8523.0,142.6878,142.7776,142.4386,142.7277,8523.0
2024-11-05 13:30:00,143.22,143.65,143.16,143.34,20282.0,142.7676,143.1962,142.7078,142.8872,20282.0
2024-11-05 14:00:00,143.41,143.64,142.73,142.79,16009.0,142.957,143.1863,142.2791,142.3389,16009.0
2024-11-05 14:30:00,142.81,143.1,142.36,142.59,25766.0,142.3589,142.648,141.9103,142.1396,25766.0
2024-11-05 15:00:00,142.52,143.42,142.41,143.15,27206.0,142.0698,142.967,141.9601,142.6978,27206.0
2024-11-05 15:30:00,143.06,143.14,142.68,143.1,77947.0,142.6081,142.6878,142.2293,142.648,77947.0
2024-11-06 09:30:00,151.29,155.95,150.84,153.67,58073.0,150.8121,155.4574,150.3635,153.1846,58073.0
2024-11-06 10:00:00,153.85,155.59,152.11,152.12,24434.0,153.364,155.0985,151.6295,151.6395,24434.0
2024-11-06 10:30:00,152.1,152.91,151.9,152.58,27830.0,151.6195,152.427,151.4202,152.098,27830.0
2024-11-06 11:00:00,152.7,152.95,151.37,151.91,24074.0,152.2176,152.4669,150.8918,151.4301,24074.0
2024-11-06 11:30:00,151.9,153.4,151.76,152.84,18948.0,151.4202,152.9154,151.2806,152.3572,18948.0
2024-11-06 12:00:00,152.67,153.03,152.18,152.31,9808.0,152.1877,152.5466,151.6993,151.8289,9808.0
2024-11-06 12:30:00,152.57,152.91,152.47,152.78,5871.0,152.0881,152.427,151.9884,152.2974,5871.0
2024-11-06 13:00:00,152.88,153.43,152.82,153.15,14266.0,152.3971,152.9453,152.3373,152.6662,14266.0
2024-11-06 13:30:00,153.03,153.46,153.0,153.12,19711.0,152.5466,152.9752,152.5167,152.6363,19711.0
2024-11-06 14:00:00,153.2,153.65,152.95,152.95,15205.0,152.7161,153.1646,152.4669,152.4669,15205.0
2024-11-06 14:30:00,153.01,153.14,152.48,152.82,9853.0,152.5267,152.6563,151.9983,152.3373,9853.0
2024-11-06 15:00:00,152.83,153.0,152.5,152.69,17103.0,152.3472,152.5167,152.0183,152.2077,17103.0
2024-11-06 15:30:00,152.7,153.28,152.54,153.11,111361.0,152.2176,152.7958,152.0581,152.6263,111361.0
2024-11-07 09:30:00,153.12,153.37,152.09,153.26,24139.0,152.6363,152.8855,151.6096,152.7759,24139.0
2024-11-07 10:00:00,153.43,155.39,153.38,155.39,10946.0,152.9453,154.8991,152.8955,154.8991,10946.0
2024-11-07 10:30:00,155.36,155.68,155.14,155.15,8524.0,154.8692,155.1882,154.6499,154.6599,8524.0
2024-11-07 11:00:00,155.0,155.85,154.98,155.7,16518.0,154.5104,155.3577,154.4904,155.2082,16518.0
2024-11-07 11:30:00,155.43,155.56,154.93,155.55,9558.0,154.939,155.0686,154.4406,155.0586,9558.0
2024-11-07 12:00:00,155.5,155.6,155.16,155.5,9988.0,155.0088,155.1085,154.6699,155.0088,9988.0
2024-11-07 12:30:00,155.5,155.55,155.19,155.19,6547.0,155.0088,155.0586,154.6998,154.6998,6547.0
2024-11-07 13:00:00,155.25,155.74,155.13,155.7,13008.0,154.7596,155.248,154.64,155.2082,13008.0
2024-11-07 13:30:00,155.6,155.76,155.02,155.02,8409.0,155.1085,155.268,154.5303,154.5303,8409.0
2024-11-07 14:00:00,154.65,154.69,153.65,154.69,8082.0,154.1615,154.2014,153.1646,154.2014,8082.0
2024-11-07 14:30:00,154.56,154.72,153.87,154.27,10808.0,154.0718,154.2313,153.3839,153.7827,10808.0
2024-11-07 15:00:00,154.28,154.38,154.01,154.12,13569.0,153.7927,153.8923,153.5235,153.6332,13569.0
2024-11-07 15:30:00,154.08,154.29,153.78,154.02,67633.0,153.5933,153.8026,153.2942,153.5335,67633.0
2024-11-08 09:30:00,154.0,155.03,154.0,155.01,7684.0,153.5135,154.5403,153.5135,154.5203,7684.0
2024-11-08 10:00:00,154.87,155.95,154.52,155.95,22178.0,154.3808,155.4574,154.0319,155.4574,22178.0
2024-11-08 10:30:00,155.97,156.17,155.68,155.7,10805.0,155.4773,155.6767,155.1882,155.2082,10805.0
2024-11-08 11:00:00,155.71,156.16,155.57,155.59,6864.0,155.2181,155.6667,155.0786,155.0985,6864.0
2024-11-08 11:30:00,155.59,155.59,154.95,154.95,10417.0,155.0985,155.0985,154.4605,154.4605,10417.0
2024-11-08 12:00:00,154.93,155.52,154.84,155.44,33754.0,154.4406,155.0287,154.3509,154.949,33754.0
2024-11-08 12:30:00,155.41,155.81,155.0,155.04,10421.0,154.9191,155.3178,154.5104,154.5503,10421.0
2024-11-08 13:00:00,154.98,155.14,154.8,155.03,8888.0,154.4904,154.6499,154.311,154.5403,8888.0
2024-11-08 13:30:00,154.94,155.32,154.76,155.32,10130.0,154.4506,154.8294,154.2711,154.8294,10130.0
2024-11-08 14:00:00,155.39,155.88,154.86,155.16,9940.0,154.8991,155.3876,154.3708,154.6699,9940.0
2024-11-08 14:30:00,155.12,155.32,155.02,155.08,7564.0,154.63,154.8294,154.5303,154.5901,7564.0
2024-11-08 15:00:00,155.08,155.08,154.51,154.51,11838.0,154.5901,154.5901,154.0219,154.0219,11838.0
2024-11-08 15:30:00,154.56,155.21,154.3,155.17,58666.0,154.0718,154.7197,153.8126,154.6798,58666.0
2024-11-11 09:30:00,156.24,157.44,155.57,155.79,7612.0,155.7465,156.9427,155.0786,155.2979,7612.0
2024-11-11 10:00:00,155.79,156.27,155.38,156.24,9275.0,155.2979,155.7764,154.8892,155.7465,9275.0
2024-11-11 10:30:00,156.21,156.66,155.94,156.37,6754.0,155.7166,156.1651,155.4474,155.876,6754.0
2024-11-11 11:00:00,156.39,156.5,155.96,156.19,11135.0,155.896,156.0056,155.4673,155.6966,11135.0
2024-11-11 11:30:00,156.22,156.86,156.22,156.5,10633.0,155.7265,156.3645,155.7265,156.0056,10633.0
2024-11-11 12:00:00,156.36,156.36,156.06,156.11,13741.0,155.8661,155.8661,155.567,155.6169,13741.0
2024-11-11 12:30:00,156.05,156.07,155.57,155.95,5029.0,155.5571,155.577,155.0786,155.4574,5029.0
2024-11-11 13:00:00,155.76,155.91,155.52,155.72,7303.0,155.268,155.4175,155.0287,155.2281,7303.0
2024-11-11 13:30:00,155.68,156.32,155.59,156.2,10273.0,155.1882,155.8262,155.0985,155.7066,10273.0
2024-11-11 14:00:00,156.2,156.64,156.14,156.61,8015.0,155.7066,156.1452,155.6468,156.1153,8015.0
2024-11-11 14:30:00,156.61,156.77,156.3,156.66,12647.0,156.1153,156.2748,155.8063,156.1651,12647.0
2024-11-11 15:00:00,156.65,156.76,156.45,156.7,9208.0,156.1552,156.2648,155.9558,156.205,9208.0
2024-11-11 15:30:00,156.7,157.58,156.68,157.42,72345.0,156.205,157.0822,156.1851,156.9227,72345.0
2024-11-12 09:30:00,156.43,156.72,155.31,156.19,11073.0,155.9359,156.2249,154.8194,155.6966,11073.0
2024-11-12 10:00:00,156.0,156.2,155.58,155.8,9150.0,155.5072,155.7066,155.0885,155.3078,9150.0
2024-11-12 10:30:00,155.68,156.13,155.49,156.11,14329.0,155.1882,155.6368,154.9988,155.6169,14329.0
2024-11-12 11:00:00,156.12,156.17,155.8,155.92,14494.0,155.6268,155.6767,155.3078,155.4275,14494.0
2024-11-12 11:30:00,155.91,156.38,155.8,155.91,8836.0,155.4175,155.886,155.3078,155.4175,8836.0
2024-11-12 12:00:00,155.91,156.07,155.69,156.06,3150.0,155.4175,155.577,155.1982,155.567,3150.0
2024-11-12 12:30:00,156.0,157.01,155.88,156.76,24987.0,155.5072,156.514,155.3876,156.2648,24987.0
2024-11-12 13:00:00,156.75,157.09,156.57,156.98,8136.0,156.2548,156.5938,156.0754,156.4841,8136.0
2024-11-12 13:30:00,157.03,157.2,156.85,157.11,4833.0,156.534,156.7034,156.3545,156.6137,4833.0
2024-11-12 14:00:00,157.11,157.5,157.09,157.47,7483.0,156.6137,157.0025,156.5938,156.9726,7483.0
2024-11-12 14:30:00,157.48,157.48,156.76,156.88,8980.0,156.9825,156.9825,156.2648,156.3844,8980.0
2024-11-12 15:00:00,156.88,156.9,156.44,156.74,11250.0,156.3844,156.4044,155.9458,156.2449,11250.0
2024-11-12 15:30:00,156.74,157.54,156.74,157.47,99756.0,156.2449,157.0424,156.2449,156.9726,99756.0
2024-11-13 09:30:00,158.0,158.46,157.34,158.17,9870.0,157.5009,157.9594,156.843,157.6704,9870.0
2024-11-13 10:00:00,157.99,158.57,157.27,158.57,7347.0,157.4909,158.0691,156.7732,158.0691,7347.0
2024-11-13 10:30:00,158.34,159.27,158.1,159.15,10551.0,157.8398,158.7669,157.6006,158.6473,10551.0
2024-11-13 11:00:00,159.27,159.57,159.15,159.34,3457.0,158.7669,159.0659,158.6473,158.8367,3457.0
2024-11-13 11:30:00,159.3,159.53,159.02,159.53,6021.0,158.7968,159.0261,158.5177,159.0261,6021.0
2024-11-13 12:00:00,159.53,160.17,159.46,160.01,10899.0,159.0261,159.664,158.9563,159.5046,10899.0
2024-11-13 12:30:00,159.95,160.11,159.76,159.76,8741.0,159.4447,159.6042,159.2553,159.2553,8741.0
2024-11-13 13:00:00,159.76,159.85,159.21,159.85,7829.0,159.2553,159.3451,158.7071,159.3451,7829.0
2024-11-13 13:30:00,159.89,160.03,159.47,159.48,10219.0,159.3849,159.5245,158.9663,158.9762,10219.0
2024-11-13 14:00:00,159.63,159.65,159.13,159.3,9429.0,159.1258,159.1457,158.6273,158.7968,9429.0
2024-11-13 14:30:00,159.24,159.25,158.24,158.3,7989.0,158.737,158.747,157.7401,157.8,7989.0
2024-11-13 15:00:00,158.17,159.31,158.05,159.29,19113.0,157.6704,158.8068,157.5507,158.7868,19113.0
2024-11-13 15:30:00,159.22,159.61,158.92,159.54,102171.0,158.717,159.1058,158.418,159.036,102171.0
2024-11-14 09:30:00,160.77,161.21,159.91,160.5,12721.0,160.2622,160.7008,159.4049,159.993,12721.0
2024-11-14 10:00:00,160.5,161.12,160.34,160.87,8211.0,159.993,160.611,159.8335,160.3618,8211.0
2024-11-14 10:30:00,161.03,161.84,160.84,161.8,11078.0,160.5213,161.3288,160.3319,161.2889,11078.0
2024-11-14 11:00:00,161.62,161.77,161.07,161.55,28201.0,161.1095,161.259,160.5612,161.0397,28201.0
2024-11-14 11:30:00,161.49,161.58,160.67,160.73,20554.0,160.9799,161.0696,160.1625,160.2223,20554.0
2024-11-14 12:00:00,160.63,160.72,160.3,160.32,4614.0,160.1226,160.2123,159.7936,159.8136,4614.0
2024-11-14 12:30:00,160.2,160.24,159.61,160.04,10684.0,159.694,159.7338,159.1058,159.5345,10684.0
2024-11-14 13:00:00,160.05,160.06,159.71,159.82,8706.0,159.5444,159.5544,159.2055,159.3152,8706.0
2024-11-14 13:30:00,159.82,159.86,159.17,159.17,11126.0,159.3152,159.355,158.6672,158.6672,11126.0
2024-11-14 14:00:00,159.21,159.48,159.19,159.36,8803.0,158.7071,158.9762,158.6871,158.8566,8803.0
2024-11-14 14:30:00,159.38,159.4,158.29,158.51,11271.0,158.8765,158.8965,157.79,158.0093,11271.0
2024-11-14 15:00:00,158.52,158.92,158.16,158.92,19285.0,158.0193,158.418,157.6604,158.418,19285.0
2024-11-14 15:30:00,158.87,158.87,157.49,157.7,69274.0,158.3682,158.3682,156.9925,157.2018,69274.0
2024-11-15 09:30:00,157.43,157.97,156.31,157.47,16268.0,156.9327,157.471,155.8162,156.9726,16268.0
2024-11-15 10:00:00,157.34,157.34,155.82,156.27,15106.0,156.843,156.843,155.3278,155.7764,15106.0
2024-11-15 10:30:00,156.29,156.29,154.57,154.65,13546.0,155.7963,155.7963,154.0817,154.1615,13546.0
2024-11-15 11:00:00,154.41,154.65,154.01,154.39,10842.0,153.9222,154.1615,153.5235,153.9023,10842.0
2024-11-15 11:30:00,154.28,154.33,153.33,154.03,17299.0,153.7927,153.8425,152.8457,153.5434,17299.0
2024-11-15 12:00:00,154.01,154.11,153.42,153.5,7897.0,153.5235,153.6232,152.9354,153.0151,7897.0
2024-11-15 12:30:00,153.42,153.96,153.29,153.96,8865.0,152.9354,153.4737,152.8058,153.4737,8865.0
2024-11-15 13:00:00,153.82,153.99,153.64,153.75,7146.0,153.3341,153.5036,153.1547,153.2643,7146.0
2024-11-15 13:30:00,153.72,153.96,153.56,153.59,10318.0,153.2344,153.4737,153.0749,153.1048,10318.0
2024-11-15 14:00:00,153.52,153.83,153.0,153.26,42759.0,153.0351,153.3441,152.5167,152.7759,42759.0
2024-11-15 14:30:00,153.41,154.14,153.31,153.92,10855.0,152.9254,153.6531,152.8257,153.4338,10855.0
2024-11-15 15:00:00,153.89,154.03,153.56,153.79,9948.0,153.4039,153.5434,153.0749,153.3042,9948.0
2024-11-15 15:30:00,153.79,153.94,152.74,152.85,70251.0,153.3042,153.4537,152.2575,152.3672,70251.0
2024-11-18 09:30:00,152.47,152.58,150.42,150.48,7528.0,151.9884,152.098,149.9448,150.0047,7528.0
2024-11-18 10:00:00,150.72,152.6,150.71,152.14,18751.0,150.2439,152.118,150.2339,151.6594,18751.0
2024-11-18 10:30:00,152.28,152.87,152.28,152.87,12405.0,151.799,152.3871,151.799,152.3871,12405.0
2024-11-18 11:00:00,152.68,152.98,152.35,152.67,13031.0,152.1977,152.4968,151.8687,152.1877,13031.0
2024-11-18 11:30:00,152.81,152.93,151.92,152.11,11707.0,152.3273,152.4469,151.4401,151.6295,11707.0
2024-11-18 12:00:00,152.15,152.41,151.92,152.38,7623.0,151.6694,151.9286,151.4401,151.8987,7623.0
2024-11-18 12:30:00,152.37,153.05,152.32,153.05,18503.0,151.8887,152.5665,151.8388,152.5665,18503.0
2024-11-18 13:00:00,152.93,152.95,152.33,152.41,9751.0,152.4469,152.4669,151.8488,151.9286,9751.0
2024-11-18 13:30:00,152.41,152.83,152.34,152.44,11065.0,151.9286,152.3472,151.8588,151.9585,11065.0
2024-11-18 14:00:00,152.44,152.91,152.27,152.34,18011.0,151.9585,152.427,151.789,151.8588,18011.0
2024-11-18 14:30:00,152.34,153.29,152.29,153.01,20285.0,151.8588,152.8058,151.8089,152.5267,20285.0
2024-11-18 15:00:00,153.04,153.19,152.79,152.93,17000.0,152.5566,152.7061,152.3074,152.4469,17000.0
2024-11-18 15:30:00,152.92,153.22,152.65,152.74,77394.0,152.4369,152.736,152.1678,152.2575,77394.0
2024-11-19 09:30:00,151.77,151.77,149.16,149.81,25235.0,151.2906,151.2906,148.6888,149.3368,25235.0
2024-11-19 10:00:00,149.84,150.0,149.05,150.0,15626.0,149.3667,149.5262,148.5792,149.5262,15626.0
2024-11-19 10:30:00,150.06,151.13,149.83,151.13,6524.0,149.586,150.6526,149.3567,150.6526,6524.0
2024-11-19 11:00:00,151.06,152.21,151.06,152.12,11947.0,150.5828,151.7292,150.5828,151.6395,11947.0
2024-11-19 11:30:00,152.14,152.19,151.52,151.82,9567.0,151.6594,151.7093,151.0414,151.3404,9567.0
2024-11-19 12:00:00,151.85,152.23,151.49,152.18,56729.0,151.3703,151.7491,151.0115,151.6993,56729.0
2024-11-19 12:30:00,152.3,152.69,152.19,152.42,9843.0,151.8189,152.2077,151.7093,151.9385,9843.0
2024-11-19 13:00:00,152.37,152.42,151.99,152.35,24203.0,151.8887,151.9385,151.5099,151.8687,24203.0
2024-11-19 13:30:00,152.28,152.82,152.18,152.82,9594.0,151.799,152.3373,151.6993,152.3373,9594.0
2024-11-19 14:00:00,152.77,152.83,152.55,152.56,8947.0,152.2874,152.3472,152.0681,152.0781,8947.0
2024-11-19 14:30:00,152.56,153.0,152.33,153.0,31149.0,152.0781,152.5167,151.8488,152.5167,31149.0
2024-11-19 15:00:00,152.95,153.18,152.79,153.03,20236.0,152.4669,152.6961,152.3074,152.5466,20236.0
2024-11-19 15:30:00,153.06,153.3,152.77,153.19,71363.0,152.5765,152.8157,152.2874,152.7061,71363.0
2024-11-20 09:30:00,153.0,154.01,152.27,153.01,9882.0,152.5167,153.5235,151.789,152.5267,9882.0
2024-11-20 10:00:00,153.05,153.39,152.26,153.27,6113.0,152.5665,152.9055,151.779,152.7858,6113.0
2024-11-20 10:30:00,153.27,153.84,153.27,153.53,6210.0,152.7858,153.354,152.7858,153.045,6210.0
2024-11-20 11:00:00,153.69,153.73,152.93,153.57,14763.0,153.2045,153.2444,152.4469,153.0849,14763.0
2024-11-20 11:30:00,153.5,154.35,153.49,154.04,7271.0,153.0151,153.8624,153.0051,153.5534,7271.0
2024-11-20 12:00:00,154.01,154.07,153.4,153.63,18735.0,153.5235,153.5833,152.9154,153.1447,18735.0
2024-11-20 12:30:00,153.68,153.99,153.64,153.85,6021.0,153.1945,153.5036,153.1547,153.364,6021.0
2024-11-20 13:00:00,153.86,154.03,153.66,153.93,14007.0,153.374,153.5434,153.1746,153.4438,14007.0
2024-11-20 13:30:00,153.96,154.08,153.84,153.94,10692.0,153.4737,153.5933,153.354,153.4537,10692.0
2024-11-20 14:00:00,153.94,154.25,153.81,153.81,50697.0,153.4537,153.7627,153.3241,153.3241,50697.0
2024-11-20 14:30:00,153.82,153.83,153.03,153.5,11000.0,153.3341,153.3441,152.5466,153.0151,11000.0
2024-11-20 15:00:00,153.5,153.75,153.45,153.75,8683.0,153.0151,153.2643,152.9653,153.2643,8683.0
2024-11-20 15:30:00,153.85,154.85,153.71,154.84,91355.0,153.364,154.3609,153.2245,154.3509,91355.0
2024-11-21 09:30:00,155.0,155.35,153.71,154.72,10162.0,154.5104,154.8593,153.2245,154.2313,10162.0
2024-11-21 10:00:00,154.75,156.02,154.46,155.1,14601.0,154.2612,155.5272,153.9721,154.6101,14601.0
2024-11-21 10:30:00,155.1,156.59,155.07,156.59,6833.0,154.6101,156.0954,154.5802,156.0954,6833.0
2024-11-21 11:00:00,156.59,156.65,155.94,156.62,7120.0,156.0954,156.1552,155.4474,156.1253,7120.0
2024-11-21 11:30:00,156.5,156.78,155.78,156.03,12038.0,156.0056,156.2848,155.2879,155.5371,12038.0
2024-11-21 12:00:00,156.0,156.11,155.76,156.11,7084.0,155.5072,155.6169,155.268,155.6169,7084.0
2024-11-21 12:30:00,155.97,156.52,155.94,156.45,6048.0,155.4773,156.0256,155.4474,155.9558,6048.0
2024-11-21 13:00:00,156.47,156.56,155.85,156.23,9154.0,155.9757,156.0654,155.3577,155.7365,9154.0
2024-11-21 13:30:00,156.27,156.61,156.14,156.5,7558.0,155.7764,156.1153,155.6468,156.0056,7558.0
2024-11-21 14:00:00,156.62,156.62,155.99,156.21,7900.0,156.1253,156.1253,155.4972,155.7166,7900.0
2024-11-21 14:30:00,156.22,156.31,155.9,156.31,7460.0,155.7265,155.8162,155.4075,155.8162,7460.0
2024-11-21 15:00:00,156.31,156.48,156.1,156.48,13189.0,155.8162,155.9857,155.6069,155.9857,13189.0
2024-11-21 15:30:00,156.45,156.45,155.64,156.1,87723.0,155.9558,155.9558,155.1484,155.6069,87723.0
2024-11-22 09:30:00,155.64,157.11,155.64,157.09,4263.0,155.2973,156.7641,155.2973,156.7441,4263.0
2024-11-22 10:00:00,157.24,157.24,156.63,156.8,8113.0,156.8938,156.8938,156.2851,156.4548,8113.0
2024-11-22 10:30:00,157.02,157.5,156.93,157.21,6247.0,156.6743,157.1532,156.5845,156.8639,6247.0
2024-11-22 11:00:00,157.27,157.7,157.06,157.07,7756.0,156.9237,157.3528,156.7142,156.7242,7756.0
2024-11-22 11:30:00,156.9,157.36,156.79,156.8,54249.0,156.5545,157.0135,156.4448,156.4548,54249.0
2024-11-22 12:00:00,156.78,157.09,156.67,157.06,6866.0,156.4348,156.7441,156.325,156.7142,6866.0
2024-11-22 12:30:00,157.03,157.13,156.52,156.86,6011.0,156.6843,156.784,156.1754,156.5146,6011.0
2024-11-22 13:00:00,156.86,157.21,156.8,157.05,6392.0,156.5146,156.8639,156.4548,156.7042,6392.0
2024-11-22 13:30:00,157.06,157.21,156.66,156.99,9844.0,156.7142,156.8639,156.3151,156.6443,9844.0
2024-11-22 14:00:00,156.99,157.09,156.6,156.93,10512.0,156.6443,156.7441,156.2552,156.5845,10512.0
2024-11-22 14:30:00,157.05,157.06,156.9,156.97,8536.0,156.7042,156.7142,156.5545,156.6244,8536.0
2024-11-22 15:00:00,156.97,156.97,156.22,156.77,15156.0,156.6244,156.6244,155.876,156.4248,15156.0
2024-11-22 15:30:00,156.73,156.84,156.19,156.32,45900.0,156.3849,156.4947,155.8461,155.9758,45900.0
2024-11-25 09:30:00,158.34,160.1,157.88,159.9,19342.0,157.9914,159.7475,157.5324,159.5479,19342.0
2024-11-25 10:00:00,159.71,161.03,159.61,161.03,13960.0,159.3584,160.6754,159.2586,160.6754,13960.0
2024-11-25 10:30:00,160.93,161.2,160.3,161.2,9812.0,160.5757,160.8451,159.9471,160.8451,9812.0
2024-11-25 11:00:00,161.21,161.53,161.12,161.27,7985.0,160.8551,161.1743,160.7653,160.9149,7985.0
2024-11-25 11:30:00,161.32,161.36,160.63,160.77,4246.0,160.9648,161.0047,160.2763,160.416,4246.0
2024-11-25 12:00:00,161.03,161.53,160.67,160.74,12195.0,160.6754,161.1743,160.3162,160.3861,12195.0
2024-11-25 12:30:00,160.84,160.86,160.21,160.51,5953.0,160.4859,160.5058,159.8573,160.1566,5953.0
2024-11-25 13:00:00,160.53,161.08,160.52,160.84,11778.0,160.1766,160.7253,160.1666,160.4859,11778.0
2024-11-25 13:30:00,160.92,161.24,160.53,160.76,54730.0,160.5657,160.885,160.1766,160.406,54730.0
2024-11-25 14:00:00,160.68,160.78,160.32,160.46,11844.0,160.3262,160.426,159.967,160.1067,11844.0
2024-11-25 14:30:00,160.46,160.58,160.36,160.41,4839.0,160.1067,160.2264,160.0069,160.0568,4839.0
2024-11-25 15:00:00,160.35,160.35,159.75,160.14,18059.0,159.9969,159.9969,159.3983,159.7874,18059.0
2024-11-25 15:30:00,160.2,160.42,160.03,160.31,86037.0,159.8473,160.0668,159.6777,159.957,86037.0
2024-11-26 09:30:00,159.59,159.59,158.51,158.53,6278.0,159.2386,159.2386,158.161,158.181,6278.0
2024-11-26 10:00:00,158.42,158.42,157.29,157.34,7466.0,158.0712,158.0712,156.9437,156.9936,7466.0
2024-11-26 10:30:00,157.42,157.45,156.82,157.39,5965.0,157.0734,157.1033,156.4747,157.0435,5965.0
2024-11-26 11:00:00,157.44,157.51,156.93,157.25,3605.0,157.0934,157.1632,156.5845,156.9038,3605.0
2024-11-26 11:30:00,157.15,157.29,156.43,156.79,9572.0,156.804,156.9437,156.0856,156.4448,9572.0
2024-11-26 12:00:00,156.66,156.75,156.14,156.71,4064.0,156.3151,156.4049,155.7962,156.365,4064.0
2024-11-26 12:30:00,156.79,156.79,156.36,156.45,6543.0,156.4448,156.4448,156.0157,156.1055,6543.0
2024-11-26 13:00:00,156.61,157.2,156.42,156.5,18099.0,156.2652,156.8539,156.0756,156.1554,18099.0
2024-11-26 13:30:00,156.61,156.61,156.17,156.36,8945.0,156.2652,156.2652,155.8261,156.0157,8945.0
2024-11-26 14:00:00,156.52,156.81,156.38,156.62,5870.0,156.1754,156.4647,156.0357,156.2752,5870.0
2024-11-26 14:30:00,156.49,156.66,156.35,156.62,11372.0,156.1454,156.3151,156.0058,156.2752,11372.0
2024-11-26 15:00:00,156.59,157.05,156.49,156.81,18318.0,156.2452,156.7042,156.1454,156.4647,18318.0
2024-11-26 15:30:00,156.83,157.72,156.32,156.41,108380.0,156.4847,157.3727,155.9758,156.0656,108380.0
2024-11-27 09:30:00,156.05,156.91,155.92,156.0,6663.0,155.7064,156.5645,155.5767,155.6565,6663.0
2024-11-27 10:00:00,156.06,156.15,155.76,155.97,6037.0,155.7164,155.8062,155.4171,155.6266,6037.0
2024-11-27 10:30:00,155.84,155.9,155.22,155.66,15712.0,155.4969,155.5567,154.8782,155.3173,15712.0
2024-11-27 11:00:00,155.85,156.18,155.26,155.51,8700.0,155.5069,155.8361,154.9182,155.1676,8700.0
2024-11-27 11:30:00,155.18,155.49,155.18,155.34,1646.0,154.8383,155.1476,154.8383,154.998,1646.0
2024-11-27 12:00:00,155.27,155.27,154.67,155.16,7005.0,154.9281,154.9281,154.3295,154.8184,7005.0
2024-11-27 12:30:00,155.04,155.05,154.65,155.05,7393.0,154.6986,154.7086,154.3095,154.7086,7393.0
2024-11-27 13:00:00,155.13,155.27,155.09,155.27,7067.0,154.7884,154.9281,154.7485,154.9281,7067.0
2024-11-27 13:30:00,155.27,155.61,155.23,155.61,5584.0,154.9281,155.2674,154.8882,155.2674,5584.0
2024-11-27 14:00:00,155.66,155.77,155.41,155.68,2895.0,155.3173,155.427,155.0678,155.3372,2895.0
2024-11-27 14:30:00,155.68,155.87,155.65,155.75,8424.0,155.3372,155.5268,155.3073,155.4071,8424.0
2024-11-27 15:00:00,155.75,155.98,155.75,155.83,9355.0,155.4071,155.6366,155.4071,155.4869,9355.0
2024-11-27 15:30:00,155.84,156.12,155.7,156.09,41245.0,155.4969,155.7763,155.3572,155.7463,41245.0
2024-11-29 09:30:00,156.29,157.45,156.29,157.02,6108.0,155.9459,157.1033,155.9459,156.6743,6108.0
2024-11-29 10:00:00,157.02,158.05,157.01,157.91,7818.0,156.6743,157.702,156.6643,157.5623,7818.0
2024-11-29 10:30:00,157.8,158.32,157.73,157.99,4755.0,157.4526,157.9714,157.3827,157.6421,4755.0
2024-11-29 11:00:00,158.05,158.05,157.7,157.79,2768.0,157.702,157.702,157.3528,157.4426,2768.0
2024-11-29 11:30:00,158.0,158.15,157.77,157.82,3602.0,157.6521,157.8018,157.4226,157.4725,3602.0
2024-11-29 12:00:00,157.81,158.26,157.81,158.02,3583.0,157.4625,157.9115,157.4625,157.6721,3583.0
2024-11-29 12:30:00,158.14,158.36,157.85,158.12,32926.0,157.7918,158.0113,157.5025,157.7719,32926.0
2024-12-02 09:30:00,157.87,158.63,156.29,156.33,11753.0,157.5224,158.2807,155.9459,155.9858,11753.0
2024-12-02 10:00:00,156.23,156.79,155.43,156.3,16215.0,155.886,156.4448,155.0878,155.9559,16215.0
2024-12-02 10:30:00,156.0,156.46,155.32,155.32,8284.0,155.6565,156.1155,154.978,154.978,8284.0
2024-12-02 11:00:00,155.29,156.16,155.14,155.81,12692.0,154.9481,155.8162,154.7984,155.4669,12692.0
2024-12-02 11:30:00,155.81,156.68,155.78,156.59,11326.0,155.4669,156.335,155.437,156.2452,11326.0
2024-12-02 12:00:00,156.77,156.84,156.45,156.47,6753.0,156.4248,156.4947,156.1055,156.1255,6753.0
2024-12-02 12:30:00,156.5,157.0,156.5,156.91,8785.0,156.1554,156.6543,156.1554,156.5645,8785.0
2024-12-02 13:00:00,156.94,156.94,156.5,156.54,10677.0,156.5945,156.5945,156.1554,156.1953,10677.0
2024-12-02 13:30:00,156.55,156.66,156.33,156.37,11221.0,156.2053,156.3151,155.9858,156.0257,11221.0
2024-12-02 14:00:00,156.25,156.25,155.95,156.04,6555.0,155.906,155.906,155.6066,155.6964,6555.0
2024-12-02 14:30:00,156.04,156.4,156.03,156.33,13077.0,155.6964,156.0556,155.6865,155.9858,13077.0
2024-12-02 15:00:00,156.3,156.56,156.19,156.46,12172.0,155.9559,156.2153,155.8461,156.1155,12172.0
2024-12-02 15:30:00,156.46,156.56,156.01,156.21,62988.0,156.1155,156.2153,155.6665,155.8661,62988.0
2024-12-03 09:30:00,156.73,157.92,156.51,157.92,15943.0,156.3849,157.5723,156.1654,157.5723,15943.0
2024-12-03 10:00:00,157.78,158.1,157.6,157.81,5330.0,157.4326,157.7519,157.253,157.4625,5330.0
2024-12-03 10:30:00,157.82,158.0,157.31,158.0,11228.0,157.4725,157.6521,156.9636,157.6521,11228.0
2024-12-03 11:00:00,158.05,158.05,157.59,157.99,8354.0,157.702,157.702,157.243,157.6421,8354.0
2024-12-03 11:30:00,157.88,157.97,157.38,157.64,6961.0,157.5324,157.6222,157.0335,157.2929,6961.0
2024-12-03 12:00:00,157.55,157.69,157.52,157.57,2173.0,157.2031,157.3428,157.1732,157.2231,2173.0
2024-12-03 12:30:00,157.57,158.29,157.57,158.15,5636.0,157.2231,157.9415,157.2231,157.8018,5636.0
2024-12-03 13:00:00,158.11,158.18,157.89,158.06,3251.0,157.7619,157.8317,157.5424,157.712,3251.0
2024-12-03 13:30:00,158.06,158.43,157.89,158.3,6036.0,157.712,158.0812,157.5424,157.9515,6036.0
2024-12-03 14:00:00,158.19,158.38,157.81,158.11,5421.0,157.8417,158.0313,157.4625,157.7619,5421.0
2024-12-03 14:30:00,158.14,158.5,158.02,158.3,9045.0,157.7918,158.151,157.6721,157.9515,9045.0
2024-12-03 15:00:00,158.38,158.64,158.38,158.64,10294.0,158.0313,158.2907,158.0313,158.2907,10294.0
2024-12-03 15:30:00,158.56,158.57,157.85,158.12,52402.0,158.2109,158.2209,157.5025,157.7719,52402.0
2024-12-04 09:30:00,158.05,158.49,156.95,158.48,5935.0,157.702,158.141,156.6044,158.1311,5935.0
2024-12-04 10:00:00,158.25,158.62,157.73,158.62,8932.0,157.9016,158.2708,157.3827,158.2708,8932.0
2024-12-04 10:30:00,158.08,159.18,158.08,158.8,8305.0,157.7319,158.8295,157.7319,158.4504,8305.0
2024-12-04 11:00:00,158.96,159.95,158.95,159.74,6058.0,158.61,159.5978,158.6,159.3883,6058.0
2024-12-04 11:30:00,159.74,160.18,159.67,159.7,21533.0,159.3883,159.8273,159.3184,159.3484,21533.0
2024-12-04 12:00:00,159.6,159.6,159.22,159.54,3918.0,159.2486,159.2486,158.8694,159.1887,3918.0
2024-12-04 12:30:00,159.55,159.68,159.29,159.6,29363.0,159.1987,159.3284,158.9393,159.2486,29363.0
2024-12-04 13:00:00,159.6,159.88,159.18,159.44,12921.0,159.2486,159.528,158.8295,159.089,12921.0
2024-12-04 13:30:00,159.47,159.82,159.25,159.8,11589.0,159.1189,159.4681,158.8994,159.4482,11589.0
2024-12-04 14:00:00,159.78,159.88,159.16,159.84,7483.0,159.4282,159.528,158.8096,159.4881,7483.0
2024-12-04 14:30:00,159.84,160.7,159.84,160.68,7885.0,159.4881,160.3462,159.4881,160.3262,7885.0
2024-12-04 15:00:00,160.66,161.13,160.56,161.09,15250.0,160.3063,160.7752,160.2065,160.7353,15250.0
2024-12-04 15:30:00,161.13,162.27,161.07,161.8,123229.0,160.7752,161.9127,160.7154,161.4438,123229.0
2024-12-05 09:30:00,162.73,164.34,162.23,164.24,9791.0,162.3717,163.9782,161.8728,163.8784,9791.0
2024-12-05 10:00:00,164.02,165.02,163.73,164.63,18391.0,163.6589,164.6567,163.3695,164.2675,18391.0
2024-12-05 10:30:00,164.45,164.8,163.49,163.49,16869.0,164.0879,164.4371,163.13,163.13,16869.0
2024-12-05 11:00:00,163.32,164.12,163.18,164.12,3750.0,162.9604,163.7586,162.8207,163.7586,3750.0
2024-12-05 11:30:00,164.08,165.08,163.84,164.8,9877.0,163.7187,164.7165,163.4793,164.4371,9877.0
2024-12-05 12:00:00,164.95,165.05,164.47,164.7,7316.0,164.5868,164.6866,164.1079,164.3374,7316.0
2024-12-05 12:30:00,164.4,164.79,164.21,164.52,13679.0,164.038,164.4272,163.8484,164.1578,13679.0
2024-12-05 13:00:00,164.52,165.11,164.4,165.11,25934.0,164.1578,164.7465,164.038,164.7465,25934.0
2024-12-05 13:30:00,164.96,165.57,164.7,165.31,25805.0,164.5968,165.2055,164.3374,164.946,25805.0
2024-12-05 14:00:00,165.34,165.36,164.6,165.08,11736.0,164.976,164.9959,164.2376,164.7165,11736.0
2024-12-05 14:30:00,164.91,165.13,164.91,165.13,7682.0,164.5469,164.7664,164.5469,164.7664,7682.0
2024-12-05 15:00:00,165.03,165.13,164.7,164.91,17195.0,164.6666,164.7664,164.3374,164.5469,17195.0
2024-12-05 15:30:00,164.92,165.07,164.35,164.75,77796.0,164.5569,164.7066,163.9881,164.3873,77796.0
2024-12-06 09:30:00,166.56,168.2,165.9,166.15,63732.0,166.1933,167.8297,165.5347,165.7842,63732.0
2024-12-06 10:00:00,165.85,167.32,165.62,166.06,104134.0,165.4848,166.9516,165.2553,165.6944,104134.0
2024-12-06 10:30:00,166.16,166.53,164.35,165.3,55664.0,165.7942,166.1633,163.9881,164.936,55664.0
2024-12-06 11:00:00,165.25,166.11,164.74,165.28,655972.0,164.8862,165.7443,164.3773,164.9161,655972.0
2024-12-06 11:30:00,165.07,165.78,164.97,165.32,9206.0,164.7066,165.415,164.6068,164.956,9206.0
2024-12-06 12:00:00,165.41,165.6,164.34,164.66,770504.0,165.0458,165.2354,163.9782,164.2975,770504.0
2024-12-06 12:30:00,164.58,164.68,164.25,164.43,6491.0,164.2176,164.3174,163.8884,164.068,6491.0
2024-12-06 13:00:00,164.5,164.86,164.23,164.64,15431.0,164.1378,164.497,163.8684,164.2775,15431.0
2024-12-06 13:30:00,164.51,164.51,163.69,163.69,14862.0,164.1478,164.1478,163.3296,163.3296,14862.0
2024-12-06 14:00:00,163.51,163.86,163.08,163.78,8946.0,163.15,163.4992,162.7209,163.4194,8946.0
2024-12-06 14:30:00,163.64,164.16,163.53,163.97,9324.0,163.2797,163.7986,163.1699,163.609,9324.0
2024-12-06 15:00:00,164.05,164.78,164.01,164.69,18494.0,163.6888,164.4172,163.6489,164.3274,18494.0
2024-12-06 15:30:00,164.56,164.56,163.19,163.53,83770.0,164.1977,164.1977,162.8307,163.1699,83770.0
2024-12-09 09:30:00,163.81,164.16,162.23,163.03,23845.0,163.4493,163.7986,161.8728,162.671,23845.0
2024-12-09 10:00:00,163.06,163.06,162.02,162.3,17660.0,162.701,162.701,161.6633,161.9427,17660.0
2024-12-09 10:30:00,162.34,162.34,160.35,160.67,16827.0,161.9826,161.9826,159.9969,160.3162,16827.0
2024-12-09 11:00:00,160.88,161.08,159.89,159.89,13700.0,160.5258,160.7253,159.538,159.538,13700.0
2024-12-09 11:30:00,159.96,160.38,159.66,159.97,17741.0,159.6078,160.0269,159.3085,159.6178,17741.0
2024-12-09 12:00:00,159.93,160.0,159.13,159.13,11008.0,159.5779,159.6477,158.7796,158.7796,11008.0
2024-12-09 12:30:00,159.13,159.64,158.85,159.27,9793.0,158.7796,159.2885,158.5002,158.9193,9793.0
2024-12-09 13:00:00,159.36,159.36,158.8,158.9,6878.0,159.0091,159.0091,158.4504,158.5501,6878.0
2024-12-09 13:30:00,158.87,158.98,158.34,158.43,7376.0,158.5202,158.63,157.9914,158.0812,7376.0
2024-12-09 14:00:00,158.38,158.38,157.96,158.21,8635.0,158.0313,158.0313,157.6122,157.8617,8635.0
2024-12-09 14:30:00,158.1,158.11,157.48,157.81,13214.0,157.7519,157.7619,157.1333,157.4625,13214.0
2024-12-09 15:00:00,157.81,157.98,157.38,157.89,15552.0,157.4625,157.6322,157.0335,157.5424,15552.0
2024-12-09 15:30:00,157.89,158.71,157.58,158.57,91301.0,157.5424,158.3606,157.233,158.2209,91301.0
2024-12-10 09:30:00,158.8,158.8,156.56,156.94,19988.0,158.4504,158.4504,156.2153,156.5945,19988.0
2024-12-10 10:00:00,156.95,157.98,156.56,157.95,6607.0,156.6044,157.6322,156.2153,157.6022,6607.0
2024-12-10 10:30:00,158.01,159.54,158.01,159.06,8268.0,157.6621,159.1887,157.6621,158.7098,8268.0
2024-12-10 11:00:00,159.26,160.15,159.19,160.15,5256.0,158.9093,159.7974,158.8395,159.7974,5256.0
2024-12-10 11:30:00,159.95,160.14,159.75,159.79,5213.0,159.5978,159.7874,159.3983,159.4382,5213.0
2024-12-10 12:00:00,159.78,160.62,159.59,160.51,9620.0,159.4282,160.2664,159.2386,160.1566,9620.0
2024-12-10 12:30:00,160.65,161.11,160.62,160.9,8649.0,160.2963,160.7553,160.2664,160.5457,8649.0
2024-12-10 13:00:00,160.83,160.95,160.19,160.3,6886.0,160.4759,160.5956,159.8373,159.9471,6886.0
2024-12-10 13:30:00,160.36,160.66,160.18,160.18,3605.0,160.0069,160.3063,159.8273,159.8273,3605.0
2024-12-10 14:00:00,160.14,160.46,160.13,160.27,4481.0,159.7874,160.1067,159.7774,159.9171,4481.0
2024-12-10 14:30:00,160.15,160.21,159.95,159.95,2159.0,159.7974,159.8573,159.5978,159.5978,2159.0
2024-12-10 15:00:00,159.94,159.94,158.78,158.84,7460.0,159.5878,159.5878,158.4304,158.4903,7460.0
2024-12-10 15:30:00,158.92,159.47,158.82,159.23,55102.0,158.5701,159.1189,158.4703,158.8794,55102.0
2024-12-11 09:30:00,162.12,163.13,160.94,162.27,29133.0,161.763,162.7708,160.5856,161.9127,29133.0
2024-12-11 10:00:00,162.52,162.53,160.86,160.87,21289.0,162.1622,162.1721,160.5058,160.5158,21289.0
2024-12-11 10:30:00,160.64,160.9,160.0,160.1,10813.0,160.2863,160.5457,159.6477,159.7475,10813.0
2024-12-11 11:00:00,160.23,160.62,159.94,160.38,5733.0,159.8772,160.2664,159.5878,160.0269,5733.0
2024-12-11 11:30:00,160.39,160.95,160.13,160.95,6246.0,160.0369,160.5956,159.7774,160.5956,6246.0
2024-12-11 12:00:00,160.88,161.0,160.73,160.89,6030.0,160.5258,160.6455,160.3761,160.5358,6030.0
2024-12-11 12:30:00,160.96,161.23,160.9,161.23,3852.0,160.6056,160.875,160.5457,160.875,3852.0
2024-12-11 13:00:00,161.35,161.41,161.0,161.41,6320.0,160.9947,161.0546,160.6455,161.0546,6320.0
2024-12-11 13:30:00,161.59,161.73,161.28,161.4,4429.0,161.2342,161.3739,160.9249,161.0446,4429.0
2024-12-11 14:00:00,161.4,161.66,161.38,161.65,5430.0,161.0446,161.3041,161.0247,161.2941,5430.0
2024-12-11 14:30:00,161.61,161.75,161.35,161.49,6624.0,161.2542,161.3939,160.9947,161.1344,6624.0
2024-12-11 15:00:00,161.4,161.4,160.63,161.16,11353.0,161.0446,161.0446,160.2763,160.8052,11353.0
2024-12-11 15:30:00,160.99,161.44,160.86,161.41,53714.0,160.6355,161.0845,160.5058,161.0546,53714.0
2024-12-12 09:30:00,161.78,162.17,161.14,162.16,10616.0,161.4238,161.8129,160.7852,161.803,10616.0
2024-12-12 10:00:00,161.97,161.97,161.05,161.71,7923.0,161.6134,161.6134,160.6954,161.354,7923.0
2024-12-12 10:30:00,161.83,162.61,161.63,162.52,9703.0,161.4737,162.252,161.2741,162.1622,9703.0
2024-12-12 11:00:00,162.66,162.92,162.53,162.86,12655.0,162.3019,162.5613,162.1721,162.5014,12655.0
2024-12-12 11:30:00,162.79,162.86,162.37,162.39,14776.0,162.4316,162.5014,162.0125,162.0325,14776.0
2024-12-12 12:00:00,162.47,162.61,162.12,162.12,8824.0,162.1123,162.252,161.763,161.763,8824.0
2024-12-12 12:30:00,162.02,162.02,161.0,161.0,8618.0,161.6633,161.6633,160.6455,160.6455,8618.0
2024-12-12 13:00:00,161.02,161.18,160.95,160.98,10237.0,160.6655,160.8251,160.5956,160.6256,10237.0
2024-12-12 13:30:00,161.0,161.19,160.91,161.07,13601.0,160.6455,160.8351,160.5557,160.7154,13601.0
2024-12-12 14:00:00,161.07,161.48,160.83,160.84,12217.0,160.7154,161.1245,160.4759,160.4859,12217.0
2024-12-12 14:30:00,160.81,161.08,160.24,160.25,17795.0,160.4559,160.7253,159.8872,159.8972,17795.0
2024-12-12 15:00:00,160.22,160.25,159.47,159.86,15710.0,159.8672,159.8972,159.1189,159.508,15710.0
2024-12-12 15:30:00,159.94,160.12,159.53,159.65,105238.0,159.5878,159.7675,159.1788,159.2985,105238.0
2024-12-13 09:30:00,160.16,160.55,159.36,160.11,12204.0,159.8074,160.1965,159.0091,159.7575,12204.0
2024-12-13 10:00:00,159.81,159.98,158.58,159.03,10570.0,159.4581,159.6278,158.2308,158.6799,10570.0
2024-12-13 10:30:00,158.59,159.02,158.59,158.89,5462.0,158.2408,158.6699,158.2408,158.5402,5462.0
2024-12-13 11:00:00,158.89,159.12,158.73,158.75,9257.0,158.5402,158.7697,158.3805,158.4005,9257.0
2024-12-13 11:30:00,158.81,158.97,158.56,158.72,3397.0,158.4603,158.62,158.2109,158.3705,3397.0
2024-12-13 12:00:00,158.84,159.04,158.28,158.28,9078.0,158.4903,158.6898,157.9315,157.9315,9078.0
2024-12-13 12:30:00,158.28,158.47,158.13,158.19,7668.0,157.9315,158.1211,157.7818,157.8417,7668.0
2024-12-13 13:00:00,158.08,158.44,158.0,158.32,9198.0,157.7319,158.0912,157.6521,157.9714,9198.0
2024-12-13 13:30:00,158.27,158.93,158.26,158.92,5979.0,157.9215,158.5801,157.9115,158.5701,5979.0
2024-12-13 14:00:00,158.78,159.01,158.61,158.7,9344.0,158.4304,158.6599,158.2608,158.3506,9344.0
2024-12-13 14:30:00,158.81,159.0,158.64,158.87,7549.0,158.4603,158.6499,158.2907,158.5202,7549.0
2024-12-13 15:00:00,158.83,159.15,158.76,158.98,12813.0,158.4803,158.7996,158.4104,158.63,12813.0
2024-12-13 15:30:00,158.94,159.49,158.63,158.99,59122.0,158.5901,159.1388,158.2807,158.6399,59122.0
2024-12-16 09:30:00,158.99,161.35,158.69,161.33,18359.0,158.6399,160.9947,158.3406,160.9748,18359.0
2024-12-16 10:00:00,161.52,163.25,161.48,163.25,16788.0,161.1644,162.8906,161.1245,162.8906,16788.0
2024-12-16 10:30:00,163.23,163.55,162.63,162.68,14040.0,162.8706,163.1899,162.2719,162.3218,14040.0
2024-12-16 11:00:00,162.71,162.71,161.63,161.96,7013.0,162.3518,162.3518,161.2741,161.6034,7013.0
2024-12-16 11:30:00,161.94,162.21,161.47,161.47,7980.0,161.5834,161.8529,161.1145,161.1145,7980.0
2024-12-16 12:00:00,161.56,162.31,161.56,161.61,10855.0,161.2043,161.9526,161.2043,161.2542,10855.0
2024-12-16 12:30:00,161.52,161.57,161.16,161.4,7825.0,161.1644,161.2143,160.8052,161.0446,7825.0
2024-12-16 13:00:00,161.51,161.96,161.38,161.76,4411.0,161.1544,161.6034,161.0247,161.4038,4411.0
2024-12-16 13:30:00,161.8,161.88,161.53,161.54,4414.0,161.4438,161.5236,161.1743,161.1843,4414.0
2024-12-16 14:00:00,161.42,161.6,160.63,160.82,8813.0,161.0646,161.2442,160.2763,160.4659,8813.0
2024-12-16 14:30:00,160.72,161.55,160.65,161.47,11651.0,160.3661,161.1943,160.2963,161.1145,11651.0
2024-12-16 15:00:00,161.42,161.42,160.56,160.56,14336.0,161.0646,161.0646,160.2065,160.2065,14336.0
2024-12-16 15:30:00,160.6,160.6,159.71,159.97,61982.0,160.2464,160.2464,159.3584,159.6178,61982.0
2024-12-17 09:30:00,159.4,160.98,159.0,159.63,9122.0,159.049,160.6256,158.6499,159.2785,9122.0
2024-12-17 10:00:00,159.94,159.94,158.89,159.31,6462.0,159.5878,159.5878,158.5402,158.9592,6462.0
2024-12-17 10:30:00,159.12,159.54,159.12,159.54,5312.0,158.7697,159.1887,158.7697,159.1887,5312.0
2024-12-17 11:00:00,159.31,159.72,159.17,159.19,4435.0,158.9592,159.3683,158.8195,158.8395,4435.0
2024-12-17 11:30:00,159.4,159.67,159.33,159.51,2384.0,159.049,159.3184,158.9792,159.1588,2384.0
2024-12-17 12:00:00,159.5,159.5,158.92,158.93,5160.0,159.1488,159.1488,158.5701,158.5801,5160.0
2024-12-17 12:30:00,158.6,158.62,158.01,158.32,5533.0,158.2508,158.2708,157.6621,157.9714,5533.0
2024-12-17 13:00:00,158.37,158.53,158.0,158.1,2510.0,158.0213,158.181,157.6521,157.7519,2510.0
2024-12-17 13:30:00,157.86,158.16,157.72,158.13,5629.0,157.5124,157.8118,157.3727,157.7818,5629.0
2024-12-17 14:00:00,158.03,158.1,157.57,157.58,3914.0,157.6821,157.7519,157.2231,157.233,3914.0
2024-12-17 14:30:00,157.58,157.58,156.77,156.88,6771.0,157.233,157.233,156.4248,156.5346,6771.0
2024-12-17 15:00:00,156.86,157.28,156.86,157.26,7826.0,156.5146,156.9337,156.5146,156.9137,7826.0
2024-12-17 15:30:00,157.27,158.03,157.13,157.68,49755.0,156.9237,157.6821,156.784,157.3328,49755.0
2024-12-18 09:30:00,158.0,158.18,157.09,157.7,8413.0,157.6521,157.8317,156.7441,157.3528,8413.0
2024-12-18 10:00:00,157.7,159.34,157.49,159.34,4395.0,157.3528,158.9892,157.1432,158.9892,4395.0
2024-12-18 10:30:00,159.38,159.65,158.68,159.18,6683.0,159.0291,159.2985,158.3306,158.8295,6683.0
2024-12-18 11:00:00,159.1,159.21,158.5,159.21,4046.0,158.7497,158.8595,158.151,158.8595,4046.0
2024-12-18 11:30:00,159.17,159.33,158.9,159.11,3846.0,158.8195,158.9792,158.5501,158.7597,3846.0
2024-12-18 12:00:00,159.0,159.5,158.55,159.47,3752.0,158.6499,159.1488,158.2009,159.1189,3752.0
2024-12-18 12:30:00,159.47,159.71,158.73,158.8,6167.0,159.1189,159.3584,158.3805,158.4504,6167.0
2024-12-18 13:00:00,158.9,158.9,158.24,158.72,3954.0,158.5501,158.5501,157.8916,158.3705,3954.0
2024-12-18 13:30:00,158.66,159.43,158.37,159.14,5331.0,158.3107,159.079,158.0213,158.7896,5331.0
2024-12-18 14:00:00,158.84,159.48,157.0,157.15,11057.0,158.4903,159.1289,156.6543,156.804,11057.0
2024-12-18 14:30:00,156.95,157.54,155.59,155.59,21133.0,156.6044,157.1931,155.2474,155.2474,21133.0
2024-12-18 15:00:00,155.53,156.13,153.89,154.08,32370.0,155.1876,155.7862,153.5512,153.7408,32370.0
2024-12-18 15:30:00,154.15,154.5,151.06,151.31,78766.0,153.8106,154.1598,150.7274,150.9769,78766.0
2024-12-19 09:30:00,153.24,155.0,153.24,154.25,25478.0,152.9026,154.6587,152.9026,153.9104,25478.0
2024-12-19 10:00:00,153.9,153.95,152.77,153.09,8132.0,153.5611,153.611,152.4336,152.7529,8132.0
2024-12-19 10:30:00,152.88,153.6,152.88,153.5,15402.0,152.5434,153.2618,152.5434,153.162,15402.0
2024-12-19 11:00:00,153.46,155.13,153.09,155.11,14898.0,153.1221,154.7884,152.7529,154.7685,14898.0
2024-12-19 11:30:00,154.79,155.68,154.65,154.75,6779.0,154.4492,155.3372,154.3095,154.4093,6779.0
2024-12-19 12:00:00,154.93,155.12,154.18,154.18,5324.0,154.5889,154.7785,153.8405,153.8405,5324.0
2024-12-19 12:30:00,154.21,154.21,153.17,154.19,12125.0,153.8705,153.8705,152.8328,153.8505,12125.0
2024-12-19 13:00:00,154.24,154.25,153.33,153.86,5454.0,153.9004,153.9104,152.9924,153.5212,5454.0
2024-12-19 13:30:00,153.79,154.29,153.79,154.29,4917.0,153.4514,153.9503,153.4514,153.9503,4917.0
2024-12-19 14:00:00,154.53,154.54,154.19,154.37,3942.0,154.1898,154.1997,153.8505,154.0301,3942.0
2024-12-19 14:30:00,154.4,155.0,154.35,154.71,10604.0,154.06,154.6587,154.0102,154.3694,10604.0
2024-12-19 15:00:00,154.83,155.52,154.47,155.24,14128.0,154.4891,155.1776,154.1299,154.8982,14128.0
2024-12-19 15:30:00,155.27,155.47,154.78,155.19,52505.0,154.9281,155.1277,154.4392,154.8483,52505.0
2024-12-20 09:30:00,154.26,156.39,154.11,155.76,29926.0,153.9204,156.0457,153.7707,155.4171,29926.0
2024-12-20 10:00:00,156.1,157.42,155.49,157.42,8455.0,155.7563,157.0734,155.1476,157.0734,8455.0
2024-12-20 10:30:00,157.47,158.89,157.45,158.76,12647.0,157.1233,158.5402,157.1033,158.4104,12647.0
2024-12-20 11:00:00,158.49,160.14,158.49,160.07,10860.0,158.141,159.7874,158.141,159.7176,10860.0
2024-12-20 11:30:00,160.1,161.04,159.95,160.35,11663.0,159.7475,160.6854,159.5978,159.9969,11663.0
2024-12-20 12:00:00,160.15,161.06,159.74,160.95,8822.0,159.7974,160.7054,159.3883,160.5956,8822.0
2024-12-20 12:30:00,161.01,161.15,160.35,160.91,24622.0,160.6555,160.7952,159.9969,160.5557,24622.0
2024-12-20 13:00:00,160.7,160.7,159.36,159.71,63658.0,160.3462,160.3462,159.0091,159.3584,63658.0
2024-12-20 13:30:00,159.65,160.3,159.52,160.0,10830.0,159.2985,159.9471,159.1688,159.6477,10830.0
2024-12-20 14:00:00,159.99,160.72,159.89,160.48,19548.0,159.6377,160.3661,159.538,160.1267,19548.0
2024-12-20 14:30:00,160.34,161.16,160.2,160.72,17264.0,159.987,160.8052,159.8473,160.3661,17264.0
2024-12-20 15:00:00,160.67,160.99,160.31,160.63,21057.0,160.3162,160.6355,159.957,160.2763,21057.0
2024-12-20 15:30:00,160.69,161.5,159.63,160.04,102346.0,160.3362,161.1444,159.2785,159.6876,102346.0
2024-12-23 09:30:00,157.3,158.76,156.07,157.2,21738.0,156.9537,158.4104,155.7264,156.8539,21738.0
2024-12-23 10:00:00,157.2,157.26,156.27,156.46,8011.0,156.8539,156.9137,155.9259,156.1155,8011.0
2024-12-23 10:30:00,156.47,156.97,156.04,156.04,14803.0,156.1255,156.6244,155.6964,155.6964,14803.0
2024-12-23 11:00:00,155.85,156.1,155.35,156.01,9036.0,155.5069,155.7563,155.008,155.6665,9036.0
2024-12-23 11:30:00,156.0,156.99,155.87,156.94,31762.0,155.6565,156.6443,155.5268,156.5945,31762.0
2024-12-23 12:00:00,156.94,157.35,156.37,157.2,12175.0,156.5945,157.0036,156.0257,156.8539,12175.0
2024-12-23 12:30:00,157.18,157.21,156.61,156.61,11890.0,156.8339,156.8639,156.2652,156.2652,11890.0
2024-12-23 13:00:00,156.6,156.6,155.95,156.03,8667.0,156.2552,156.2552,155.6066,155.6865,8667.0
2024-12-23 13:30:00,156.09,156.48,155.48,156.46,13161.0,155.7463,156.1355,155.1377,156.1155,13161.0
2024-12-23 14:00:00,156.32,157.12,156.31,156.78,7625.0,155.9758,156.7741,155.9658,156.4348,7625.0
2024-12-23 14:30:00,156.8,157.42,156.69,157.0,11347.0,156.4548,157.0734,156.345,156.6543,11347.0
2024-12-23 15:00:00,156.92,157.34,156.74,157.12,13773.0,156.5745,156.9936,156.3949,156.7741,13773.0
2024-12-23 15:30:00,157.24,158.33,157.23,157.56,78484.0,156.8938,157.9814,156.8838,157.2131,78484.0
2024-12-24 09:30:00,157.72,158.06,157.16,157.51,9785.0,157.3727,157.712,156.814,157.1632,9785.0
2024-12-24 10:00:00,157.4,158.15,156.99,158.13,3027.0,157.0534,157.8018,156.6443,157.7818,3027.0
2024-12-24 10:30:00,158.14,158.63,157.81,158.63,6850.0,157.7918,158.2807,157.4625,158.2807,6850.0
2024-12-24 11:00:00,158.71,158.89,158.25,158.33,3438.0,158.3606,158.5402,157.9016,157.9814,3438.0
2024-12-24 11:30:00,158.33,158.46,158.04,158.29,6608.0,157.9814,158.1111,157.692,157.9415,6608.0
2024-12-24 12:00:00,158.44,158.49,158.07,158.08,7087.0,158.0912,158.141,157.722,157.7319,7087.0
2024-12-24 12:30:00,158.07,158.89,157.95,158.65,20182.0,157.722,158.5402,157.6022,158.3007,20182.0
2024-12-26 09:30:00,157.92,158.54,157.55,158.38,4166.0,157.5723,158.1909,157.2031,158.0313,4166.0
2024-12-26 10:00:00,159.0,159.08,158.46,159.06,10368.0,158.6499,158.7297,158.1111,158.7098,10368.0
2024-12-26 10:30:00,159.09,159.58,158.94,159.58,4887.0,158.7397,159.2286,158.5901,159.2286,4887.0
2024-12-26 11:00:00,159.29,159.99,159.29,159.41,9284.0,158.9393,159.6377,158.9393,159.059,9284.0
2024-12-26 11:30:00,159.63,160.17,159.56,159.97,7442.0,159.2785,159.8173,159.2087,159.6178,7442.0
2024-12-26 12:00:00,159.97,159.99,159.55,159.64,3948.0,159.6178,159.6377,159.1987,159.2885,3948.0
2024-12-26 12:30:00,159.63,159.63,159.22,159.26,6704.0,159.2785,159.2785,158.8694,158.9093,6704.0
2024-12-26 13:00:00,159.27,159.9,159.27,159.88,4017.0,158.9193,159.5479,158.9193,159.528,4017.0
2024-12-26 13:30:00,159.77,159.84,159.64,159.66,12712.0,159.4182,159.4881,159.2885,159.3085,12712.0
2024-12-26 14:00:00,159.72,159.73,159.22,159.47,9803.0,159.3683,159.3783,158.8694,159.1189,9803.0
2024-12-26 14:30:00,159.47,159.85,159.26,159.49,16508.0,159.1189,159.498,158.9093,159.1388,16508.0
2024-12-26 15:00:00,159.48,160.0,159.46,160.0,13107.0,159.1289,159.6477,159.1089,159.6477,13107.0
2024-12-26 15:30:00,159.92,160.16,159.39,159.6,29529.0,159.5679,159.8074,159.0391,159.2486,29529.0
2024-12-27 09:30:00,158.29,159.51,157.05,158.49,11053.0,157.9415,159.1588,156.7042,158.141,11053.0
2024-12-27 10:00:00,158.62,158.63,156.9,157.2,5466.0,158.2708,158.2807,156.5545,156.8539,5466.0
2024-12-27 10:30:00,157.15,158.04,157.04,157.96,3546.0,156.804,157.692,156.6942,157.6122,3546.0
2024-12-27 11:00:00,157.67,157.79,156.91,157.75,7178.0,157.3228,157.4426,156.5645,157.4027,7178.0
2024-12-27 11:30:00,158.0,158.17,157.11,157.17,4058.0,157.6521,157.8217,156.7641,156.8239,4058.0
2024-12-27 12:00:00,157.22,157.39,157.0,157.28,2816.0,156.8738,157.0435,156.6543,156.9337,2816.0
2024-12-27 12:30:00,157.28,157.54,156.94,157.54,3979.0,156.9337,157.1931,156.5945,157.1931,3979.0
2024-12-27 13:00:00,157.55,157.82,157.38,157.76,4171.0,157.2031,157.4725,157.0335,157.4126,4171.0
2024-12-27 13:30:00,157.66,158.11,157.52,158.02,4393.0,157.3129,157.7619,157.1732,157.6721,4393.0
2024-12-27 14:00:00,158.13,158.31,157.99,158.04,5278.0,157.7818,157.9614,157.6421,157.692,5278.0
2024-12-27 14:30:00,157.96,158.62,157.95,158.28,6600.0,157.6122,158.2708,157.6022,157.9315,6600.0
2024-12-27 15:00:00,158.37,158.43,157.77,157.96,9937.0,158.0213,158.0812,157.4226,157.6122,9937.0
2024-12-27 15:30:00,157.95,158.77,157.82,158.48,36750.0,157.6022,158.4204,157.4725,158.1311,36750.0
2024-12-30 09:30:00,155.67,156.91,154.19,155.06,10000.0,155.3273,156.5645,153.8505,154.7186,10000.0
2024-12-30 10:00:00,154.91,156.18,154.9,155.89,12885.0,154.5689,155.8361,154.5589,155.5468,12885.0
2024-12-30 10:30:00,156.11,156.95,156.08,156.95,10915.0,155.7663,156.6044,155.7363,156.6044,10915.0
2024-12-30 11:00:00,157.17,158.11,156.98,157.56,7949.0,156.8239,157.7619,156.6344,157.2131,7949.0
2024-12-30 11:30:00,157.53,158.25,157.52,157.74,4120.0,157.1832,157.9016,157.1732,157.3927,4120.0
2024-12-30 12:00:00,157.97,158.52,157.67,158.15,5795.0,157.6222,158.171,157.3228,157.8018,5795.0
2024-12-30 12:30:00,158.13,158.43,157.9,158.43,4737.0,157.7818,158.0812,157.5523,158.0812,4737.0
2024-12-30 13:00:00,158.43,158.49,157.99,158.01,7126.0,158.0812,158.141,157.6421,157.6621,7126.0
2024-12-30 13:30:00,158.03,158.47,157.92,158.31,4484.0,157.6821,158.1211,157.5723,157.9614,4484.0
2024-12-30 14:00:00,158.32,158.32,157.74,157.99,5762.0,157.9714,157.9714,157.3927,157.6421,5762.0
2024-12-30 14:30:00,157.97,158.16,157.97,158.03,2962.0,157.6222,157.8118,157.6222,157.6821,2962.0
2024-12-30 15:00:00,158.03,158.53,157.9,158.19,11593.0,157.6821,158.181,157.5523,157.8417,11593.0
2024-12-30 15:30:00,158.24,158.55,157.92,158.06,63864.0,157.8916,158.2009,157.5723,157.712,63864.0
2024-12-31 09:30:00,158.03,158.67,157.72,158.48,5879.0,157.6821,158.3206,157.3727,158.1311,5879.0
2024-12-31 10:00:00,158.45,158.97,157.96,158.69,2155.0,158.1011,158.62,157.6122,158.3406,2155.0
2024-12-31 10:30:00,158.6,158.6,158.04,158.23,1268.0,158.2508,158.2508,157.692,157.8816,1268.0
2024-12-31 11:00:00,158.12,158.32,157.61,157.61,3684.0,157.7719,157.9714,157.263,157.263,3684.0
2024-12-31 11:30:00,157.82,158.11,157.82,157.88,2080.0,157.4725,157.7619,157.4725,157.5324,2080.0
2024-12-31 12:00:00,157.88,157.99,157.31,157.33,2449.0,157.5324,157.6421,156.9636,156.9836,2449.0
2024-12-31 12:30:00,157.3,157.9,157.19,157.83,5602.0,156.9537,157.5523,156.8439,157.4825,5602.0
2024-12-31 13:00:00,157.77,158.03,157.13,157.17,2806.0,157.4226,157.6821,156.784,156.8239,2806.0
2024-12-31 13:30:00,157.3,157.53,157.18,157.28,3375.0,156.9537,157.1832,156.8339,156.9337,3375.0
2024-12-31 14:00:00,157.13,157.64,156.87,157.23,2256.0,156.784,157.2929,156.5246,156.8838,2256.0
2024-12-31 14:30:00,156.89,157.28,156.86,157.17,3786.0,156.5446,156.9337,156.5146,156.8239,3786.0
2024-12-31 15:00:00,157.2,157.49,156.41,157.32,5589.0,156.8539,157.1432,156.0656,156.9736,5589.0
2024-12-31 15:30:00,157.13,157.37,156.46,157.0,27243.0,156.784,157.0235,156.1155,156.6543,27243.0
2025-01-02 09:30:00,158.3,158.3,156.11,158.18,6485.0,157.9515,157.9515,155.7663,157.8317,6485.0
2025-01-02 10:00:00,157.88,158.26,156.95,157.28,5669.0,157.5324,157.9115,156.6044,156.9337,5669.0
2025-01-02 10:30:00,157.05,157.68,156.82,157.63,3318.0,156.7042,157.3328,156.4747,157.2829,3318.0
2025-01-02 11:00:00,157.71,158.17,157.21,158.17,2803.0,157.3628,157.8217,156.8639,157.8217,2803.0
2025-01-02 11:30:00,158.19,158.19,157.15,157.22,3363.0,157.8417,157.8417,156.804,156.8738,3363.0
2025-01-02 12:00:00,157.39,157.46,156.42,156.42,3013.0,157.0435,157.1133,156.0756,156.0756,3013.0
2025-01-02 12:30:00,156.25,156.26,155.5,156.11,2386.0,155.906,155.916,155.1576,155.7663,2386.0
2025-01-02 13:00:00,155.94,155.94,155.29,155.44,3484.0,155.5967,155.5967,154.9481,155.0978,3484.0
2025-01-02 13:30:00,155.17,155.49,154.96,155.33,3731.0,154.8284,155.1476,154.6188,154.988,3731.0
2025-01-02 14:00:00,155.36,155.69,155.26,155.58,4285.0,155.0179,155.3472,154.9182,155.2374,4285.0
2025-01-02 14:30:00,155.63,155.82,155.4,155.43,4799.0,155.2873,155.4769,155.0578,155.0878,4799.0
2025-01-02 15:00:00,155.56,156.27,155.56,156.24,6886.0,155.2175,155.9259,155.2175,155.896,6886.0
2025-01-02 15:30:00,156.1,156.34,155.73,156.29,47957.0,155.7563,155.9958,155.3871,155.9459,47957.0
2025-01-03 09:30:00,156.77,157.47,153.99,154.3,6819.0,156.4248,157.1233,153.6509,153.9603,6819.0
2025-01-03 10:00:00,154.13,155.58,154.05,155.58,5741.0,153.7906,155.2374,153.7108,155.2374,5741.0
2025-01-03 10:30:00,155.58,155.83,155.26,155.34,4322.0,155.2374,155.4869,154.9182,154.998,4322.0
2025-01-03 11:00:00,155.51,155.86,155.1,155.54,6186.0,155.1676,155.5168,154.7585,155.1975,6186.0
2025-01-03 11:30:00,155.6,155.91,155.6,155.76,2598.0,155.2574,155.5667,155.2574,155.4171,2598.0
2025-01-03 12:00:00,155.86,156.07,155.65,155.65,2067.0,155.5168,155.7264,155.3073,155.3073,2067.0
2025-01-03 12:30:00,155.65,156.28,155.65,156.02,4434.0,155.3073,155.9359,155.3073,155.6765,4434.0
2025-01-03 13:00:00,155.99,156.62,155.94,156.62,2907.0,155.6465,156.2752,155.5967,156.2752,2907.0
2025-01-03 13:30:00,156.64,156.67,156.36,156.58,3312.0,156.2951,156.325,156.0157,156.2352,3312.0
2025-01-03 14:00:00,156.63,157.13,156.41,156.41,7004.0,156.2851,156.784,156.0656,156.0656,7004.0
2025-01-03 14:30:00,156.43,156.71,156.26,156.49,4205.0,156.0856,156.365,155.916,156.1454,4205.0
2025-01-03 15:00:00,156.38,156.95,156.36,156.84,9497.0,156.0357,156.6044,156.0157,156.4947,9497.0
2025-01-03 15:30:00,156.66,156.86,156.4,156.77,26012.0,156.3151,156.5146,156.0556,156.4248,26012.0
2025-01-06 09:30:00,158.54,159.04,156.43,156.57,11989.0,158.1909,158.6898,156.0856,156.2253,11989.0
2025-01-06 10:00:00,156.63,157.23,156.56,156.74,8548.0,156.2851,156.8838,156.2153,156.3949,8548.0
2025-01-06 10:30:00,156.74,157.38,156.46,156.57,11380.0,156.3949,157.0335,156.1155,156.2253,11380.0
2025-01-06 11:00:00,156.5,156.73,155.98,156.56,8235.0,156.1554,156.3849,155.6366,156.2153,8235.0
2025-01-06 11:30:00,156.62,157.04,156.46,156.84,7457.0,156.2752,156.6942,156.1155,156.4947,7457.0
2025-01-06 12:00:00,156.86,156.86,156.36,156.47,4646.0,156.5146,156.5146,156.0157,156.1255,4646.0
2025-01-06 12:30:00,156.38,156.46,156.0,156.0,6548.0,156.0357,156.1155,155.6565,155.6565,6548.0
2025-01-06 13:00:00,155.93,156.07,155.7,155.88,4108.0,155.5867,155.7264,155.3572,155.5368,4108.0
2025-01-06 13:30:00,155.78,155.8,155.16,155.2,7066.0,155.437,155.457,154.8184,154.8583,7066.0
2025-01-06 14:00:00,155.14,155.31,154.82,154.94,8371.0,154.7984,154.968,154.4791,154.5989,8371.0
2025-01-06 14:30:00,155.0,155.0,154.48,154.57,11148.0,154.6587,154.6587,154.1399,154.2297,11148.0
2025-01-06 15:00:00,154.5,154.5,153.99,154.24,20969.0,154.1598,154.1598,153.6509,153.9004,20969.0
2025-01-06 15:30:00,154.17,154.41,153.5,153.71,75633.0,153.8306,154.07,153.162,153.3716,75633.0
2025-01-07 09:30:00,154.7,154.7,154.24,154.25,7627.0,154.3594,154.3594,153.9004,153.9104,7627.0
2025-01-07 10:00:00,153.58,154.16,152.41,154.16,13507.0,153.2419,153.8206,152.0744,153.8206,13507.0
2025-01-07 10:30:00,154.17,156.18,154.16,156.18,28245.0,153.8306,155.8361,153.8206,155.8361,28245.0
2025-01-07 11:00:00,156.16,156.28,155.53,155.99,15288.0,155.8162,155.9359,155.1876,155.6465,15288.0
2025-01-07 11:30:00,155.99,156.02,154.33,154.34,5049.0,155.6465,155.6765,153.9902,154.0002,5049.0
2025-01-07 12:00:00,154.34,154.51,154.05,154.3,8905.0,154.0002,154.1698,153.7108,153.9603,8905.0
2025-01-07 12:30:00,154.3,154.46,153.73,154.08,7011.0,153.9603,154.1199,153.3915,153.7408,7011.0
2025-01-07 13:00:00,154.18,154.36,153.98,154.03,8734.0,153.8405,154.0201,153.641,153.6909,8734.0
2025-01-07 13:30:00,154.04,154.04,153.3,153.31,13102.0,153.7008,153.7008,152.9625,152.9724,13102.0
2025-01-07 14:00:00,153.3,153.61,152.83,153.14,9138.0,152.9625,153.2718,152.4935,152.8028,9138.0
2025-01-07 14:30:00,153.08,153.11,152.81,152.86,5961.0,152.743,152.7729,152.4735,152.5234,5961.0
2025-01-07 15:00:00,152.92,153.15,152.52,152.71,17647.0,152.5833,152.8128,152.1842,152.3738,17647.0
2025-01-07 15:30:00,152.71,153.52,152.49,153.17,57812.0,152.3738,153.182,152.1543,152.8328,57812.0
2025-01-08 09:30:00,152.31,152.99,151.91,152.31,7176.0,151.9746,152.6532,151.5755,151.9746,7176.0
2025-01-08 10:00:00,152.53,152.8,151.94,152.11,11730.0,152.1942,152.4636,151.6055,151.7751,11730.0
2025-01-08 10:30:00,152.24,152.66,151.83,152.6,15289.0,151.9048,152.3239,151.4957,152.264,15289.0
2025-01-08 11:00:00,152.61,152.76,152.19,152.25,24563.0,152.274,152.4237,151.8549,151.9148,24563.0
2025-01-08 11:30:00,152.43,153.13,152.38,152.81,8370.0,152.0944,152.7928,152.0445,152.4735,8370.0
2025-01-08 12:00:00,152.84,152.84,152.28,152.46,8422.0,152.5035,152.5035,151.9447,152.1243,8422.0
2025-01-08 12:30:00,152.32,152.56,152.1,152.44,9954.0,151.9846,152.2241,151.7651,152.1044,9954.0
2025-01-08 13:00:00,152.45,153.36,152.34,153.23,9856.0,152.1143,153.0223,152.0046,152.8926,9856.0
2025-01-08 13:30:00,153.07,153.07,151.97,152.08,17313.0,152.733,152.733,151.6354,151.7452,17313.0
2025-01-08 14:00:00,152.16,153.04,152.1,152.97,11299.0,151.825,152.703,151.7651,152.6332,11299.0
2025-01-08 14:30:00,152.86,152.86,152.18,152.35,11130.0,152.5234,152.5234,151.8449,152.0146,11130.0
2025-01-08 15:00:00,152.34,152.73,151.92,152.72,14885.0,152.0046,152.3937,151.5855,152.3837,14885.0
2025-01-08 15:30:00,152.71,152.83,152.24,152.28,64517.0,152.3738,152.4935,151.9048,151.9447,64517.0
2025-01-10 09:30:00,150.0,152.19,150.0,151.89,17536.0,149.6697,151.8549,149.6697,151.5556,17536.0
2025-01-10 10:00:00,151.42,152.81,150.74,152.31,23405.0,151.0866,152.4735,150.4081,151.9746,23405.0
2025-01-10 10:30:00,152.57,152.86,151.87,152.21,9378.0,152.2341,152.5234,151.5356,151.8749,9378.0
2025-01-10 11:00:00,151.87,152.31,151.74,151.75,8315.0,151.5356,151.9746,151.4059,151.4159,8315.0
2025-01-10 11:30:00,151.66,152.01,151.32,151.39,8642.0,151.3261,151.6753,150.9868,151.0567,8642.0
2025-01-10 12:00:00,151.33,151.58,150.96,151.58,5470.0,150.9968,151.2463,150.6276,151.2463,5470.0
2025-01-10 12:30:00,151.67,152.02,151.57,151.98,7534.0,151.3361,151.6853,151.2363,151.6454,7534.0
2025-01-10 13:00:00,151.96,152.22,151.6,152.17,7856.0,151.6254,151.8848,151.2662,151.835,7856.0
2025-01-10 13:30:00,152.11,152.45,151.8,152.31,4749.0,151.7751,152.1143,151.4658,151.9746,4749.0
2025-01-10 14:00:00,152.34,152.35,151.63,152.05,6034.0,152.0046,152.0146,151.2961,151.7152,6034.0
2025-01-10 14:30:00,151.67,151.86,151.46,151.66,8271.0,151.3361,151.5256,151.1265,151.3261,8271.0
2025-01-10 15:00:00,151.71,151.9,151.41,151.52,11195.0,151.376,151.5656,151.0766,151.1864,11195.0
2025-01-10 15:30:00,151.55,151.67,151.06,151.07,58392.0,151.2163,151.3361,150.7274,150.7374,58392.0
2025-01-13 09:30:00,150.0,151.67,150.0,151.6,31144.0,149.6697,151.3361,149.6697,151.2662,31144.0
2025-01-13 10:00:00,151.79,152.25,151.23,152.03,9603.0,151.4558,151.9148,150.897,151.6953,9603.0
2025-01-13 10:30:00,151.96,153.14,151.89,152.58,16316.0,151.6254,152.8028,151.5556,152.2441,16316.0
2025-01-13 11:00:00,152.82,152.82,151.69,152.04,7708.0,152.4835,152.4835,151.356,151.7052,7708.0
2025-01-13 11:30:00,152.0,152.26,151.41,151.44,11413.0,151.6653,151.9248,151.0766,151.1066,11413.0
2025-01-13 12:00:00,151.63,152.17,151.38,151.79,8201.0,151.2961,151.835,151.0467,151.4558,8201.0
2025-01-13 12:30:00,151.9,152.37,151.51,152.36,6655.0,151.5656,152.0345,151.1764,152.0245,6655.0
2025-01-13 13:00:00,152.09,152.43,151.79,152.05,17026.0,151.7551,152.0944,151.4558,151.7152,17026.0
2025-01-13 13:30:00,152.08,152.23,151.88,152.03,43835.0,151.7452,151.8948,151.5456,151.6953,43835.0
2025-01-13 14:00:00,152.03,152.45,151.9,152.31,47104.0,151.6953,152.1143,151.5656,151.9746,47104.0
2025-01-13 14:30:00,152.33,152.65,152.16,152.46,6698.0,151.9946,152.3139,151.825,152.1243,6698.0
2025-01-13 15:00:00,152.35,152.88,152.3,152.49,8846.0,152.0146,152.5434,151.9647,152.1543,8846.0
2025-01-13 15:30:00,152.49,152.79,152.2,152.43,58047.0,152.1543,152.4536,151.8649,152.0944,58047.0
2025-01-14 09:30:00,153.55,153.99,152.64,153.8,18657.0,153.2119,153.6509,152.3039,153.4614,18657.0
2025-01-14 10:00:00,153.5,154.43,153.43,153.66,23426.0,153.162,154.09,153.0922,153.3217,23426.0
2025-01-14 10:30:00,153.66,154.5,153.65,154.32,12567.0,153.3217,154.1598,153.3117,153.9802,12567.0
2025-01-14 11:00:00,154.14,154.15,153.34,153.44,4880.0,153.8006,153.8106,153.0024,153.1022,4880.0
2025-01-14 11:30:00,153.23,153.24,152.12,152.12,5967.0,152.8926,152.9026,151.7851,151.7851,5967.0
2025-01-14 12:00:00,152.22,152.44,152.15,152.33,3623.0,151.8848,152.1044,151.815,151.9946,3623.0
2025-01-14 12:30:00,152.24,152.67,152.16,152.61,7051.0,151.9048,152.3339,151.825,152.274,7051.0
2025-01-14 13:00:00,152.71,153.07,152.59,153.03,7512.0,152.3738,152.733,152.254,152.6931,7512.0
2025-01-14 13:30:00,153.01,153.77,152.94,153.73,12550.0,152.6731,153.4314,152.6033,153.3915,12550.0
2025-01-14 14:00:00,153.84,153.89,153.52,153.71,5166.0,153.5013,153.5512,153.182,153.3716,5166.0
2025-01-14 14:30:00,153.55,154.32,153.52,154.05,24915.0,153.2119,153.9802,153.182,153.7108,24915.0
2025-01-14 15:00:00,154.04,154.06,153.07,154.06,32861.0,153.7008,153.7208,152.733,153.7208,32861.0
2025-01-14 15:30:00,154.09,154.42,153.58,153.94,42505.0,153.7507,154.08,153.2419,153.6011,42505.0
2025-01-15 09:30:00,157.61,157.88,156.4,157.11,16159.0,157.263,157.5324,156.0556,156.7641,16159.0
2025-01-15 10:00:00,157.3,157.52,156.83,156.95,7905.0,156.9537,157.1732,156.4847,156.6044,7905.0
2025-01-15 10:30:00,156.71,156.71,155.9,155.9,3088.0,156.365,156.365,155.5567,155.5567,3088.0
2025-01-15 11:00:00,156.03,156.16,155.67,155.78,3988.0,155.6865,155.8162,155.3273,155.437,3988.0
2025-01-15 11:30:00,155.68,155.74,155.31,155.6,3885.0,155.3372,155.3971,154.968,155.2574,3885.0
2025-01-15 12:00:00,155.52,155.95,155.35,155.44,4774.0,155.1776,155.6066,155.008,155.0978,4774.0
2025-01-15 12:30:00,155.42,155.63,155.27,155.36,6147.0,155.0778,155.2873,154.9281,155.0179,6147.0
2025-01-15 13:00:00,155.36,155.77,155.35,155.64,11222.0,155.0179,155.427,155.008,155.2973,11222.0
2025-01-15 13:30:00,155.67,155.9,155.47,155.81,10313.0,155.3273,155.5567,155.1277,155.4669,10313.0
2025-01-15 14:00:00,155.77,155.8,155.0,155.24,10787.0,155.427,155.457,154.6587,154.8982,10787.0
2025-01-15 14:30:00,155.18,155.49,154.87,155.03,12350.0,154.8383,155.1476,154.529,154.6887,12350.0
2025-01-15 15:00:00,154.98,155.11,154.55,154.55,11492.0,154.6388,154.7685,154.2097,154.2097,11492.0
2025-01-15 15:30:00,154.42,155.25,154.41,154.83,63809.0,154.08,154.9082,154.07,154.4891,63809.0
2025-01-16 09:30:00,155.14,156.7,154.88,155.0,12386.0,154.7984,156.355,154.539,154.6587,12386.0
2025-01-16 10:00:00,154.72,155.58,154.67,155.2,7656.0,154.3793,155.2374,154.3295,154.8583,7656.0
2025-01-16 10:30:00,155.31,155.53,154.93,155.52,6718.0,154.968,155.1876,154.5889,155.1776,6718.0
2025-01-16 11:00:00,155.7,156.35,155.2,156.19,7698.0,155.3572,156.0058,154.8583,155.8461,7698.0
2025-01-16 11:30:00,156.07,156.2,155.74,155.96,8703.0,155.7264,155.8561,155.3971,155.6166,8703.0
2025-01-16 12:00:00,155.87,155.99,155.8,155.92,2328.0,155.5268,155.6465,155.457,155.5767,2328.0
2025-01-16 12:30:00,156.06,156.43,155.6,155.81,7760.0,155.7164,156.0856,155.2574,155.4669,7760.0
2025-01-16 13:00:00,155.8,155.94,155.62,155.65,2681.0,155.457,155.5967,155.2774,155.3073,2681.0
2025-01-16 13:30:00,155.56,155.68,155.02,155.05,7586.0,155.2175,155.3372,154.6787,154.7086,7586.0
2025-01-16 14:00:00,154.94,155.23,154.76,154.77,9294.0,154.5989,154.8882,154.4193,154.4292,9294.0
2025-01-16 14:30:00,154.74,154.85,153.91,153.92,11312.0,154.3993,154.5091,153.5711,153.5811,11312.0
2025-01-16 15:00:00,153.99,154.47,153.95,154.24,10753.0,153.6509,154.1299,153.611,153.9004,10753.0
2025-01-16 15:30:00,154.3,155.04,154.29,154.96,48265.0,153.9603,154.6986,153.9503,154.6188,48265.0
2025-01-17 09:30:00,156.21,156.44,155.8,156.16,5969.0,155.8661,156.0956,155.457,155.8162,5969.0
2025-01-17 10:00:00,156.09,156.83,156.0,156.83,5115.0,155.7463,156.4847,155.6565,156.4847,5115.0
2025-01-17 10:30:00,156.77,157.81,156.77,157.79,17850.0,156.4248,157.4625,156.4248,157.4426,17850.0
2025-01-17 11:00:00,157.72,157.72,156.75,156.75,5041.0,157.3727,157.3727,156.4049,156.4049,5041.0
2025-01-17 11:30:00,156.82,156.98,156.44,156.79,4562.0,156.4747,156.6344,156.0956,156.4448,4562.0
2025-01-17 12:00:00,156.64,156.99,156.4,156.81,4707.0,156.2951,156.6443,156.0556,156.4647,4707.0
2025-01-17 12:30:00,156.95,157.14,156.77,156.77,6783.0,156.6044,156.794,156.4248,156.4248,6783.0
2025-01-17 13:00:00,156.96,157.21,156.72,156.99,6052.0,156.6144,156.8639,156.3749,156.6443,6052.0
2025-01-17 13:30:00,156.96,157.09,156.75,156.9,4107.0,156.6144,156.7441,156.4049,156.5545,4107.0
2025-01-17 14:00:00,156.88,156.88,156.28,156.33,7971.0,156.5346,156.5346,155.9359,155.9858,7971.0
2025-01-17 14:30:00,156.44,156.48,155.79,156.0,6660.0,156.0956,156.1355,155.447,155.6565,6660.0
2025-01-17 15:00:00,155.86,156.43,155.85,156.38,14382.0,155.5168,156.0856,155.5069,156.0357,14382.0
2025-01-17 15:30:00,156.38,156.48,155.83,156.06,67143.0,156.0357,156.1355,155.4869,155.7164,67143.0
2025-01-21 09:30:00,156.37,157.65,155.46,156.34,18791.0,156.0257,157.3029,155.1177,155.9958,18791.0
2025-01-21 10:00:00,156.21,156.24,155.43,156.16,13209.0,155.8661,155.896,155.0878,155.8162,13209.0
2025-01-21 10:30:00,156.11,156.56,156.0,156.43,8868.0,155.7663,156.2153,155.6565,156.0856,8868.0
2025-01-21 11:00:00,156.27,156.97,156.23,156.77,11395.0,155.9259,156.6244,155.886,156.4248,11395.0
2025-01-21 11:30:00,156.61,156.65,155.47,155.55,10872.0,156.2652,156.3051,155.1277,155.2075,10872.0
2025-01-21 12:00:00,155.44,155.45,153.49,153.49,14772.0,155.0978,155.1077,153.1521,153.1521,14772.0
2025-01-21 12:30:00,153.5,155.16,153.5,155.03,11317.0,153.162,154.8184,153.162,154.6887,11317.0
2025-01-21 13:00:00,154.95,155.49,154.86,155.34,11111.0,154.6088,155.1476,154.519,154.998,11111.0
2025-01-21 13:30:00,155.34,155.54,155.13,155.46,5154.0,154.998,155.1975,154.7884,155.1177,5154.0
2025-01-21 14:00:00,155.4,155.53,154.8,155.1,5235.0,155.0578,155.1876,154.4592,154.7585,5235.0
2025-01-21 14:30:00,154.95,155.08,154.76,154.99,6085.0,154.6088,154.7385,154.4193,154.6487,6085.0
2025-01-21 15:00:00,154.96,155.3,154.75,155.19,5584.0,154.6188,154.9581,154.4093,154.8483,5584.0
2025-01-21 15:30:00,155.1,156.16,155.01,156.16,50606.0,154.7585,155.8162,154.6687,155.8162,50606.0
2025-01-22 09:30:00,156.48,156.63,155.29,155.5,17080.0,156.1355,156.2851,154.9481,155.1576,17080.0
2025-01-22 10:00:00,155.61,155.78,155.33,155.68,3884.0,155.2674,155.437,154.988,155.3372,3884.0
2025-01-22 10:30:00,155.72,155.73,154.71,154.76,4653.0,155.3771,155.3871,154.3694,154.4193,4653.0
2025-01-22 11:00:00,154.63,155.37,154.6,155.33,11742.0,154.2895,155.0279,154.2596,154.988,11742.0
2025-01-22 11:30:00,155.33,155.6,154.9,155.2,5873.0,154.988,155.2574,154.5589,154.8583,5873.0
2025-01-22 12:00:00,155.23,155.39,155.11,155.18,3824.0,154.8882,155.0479,154.7685,154.8383,3824.0
2025-01-22 12:30:00,155.17,155.17,154.32,154.32,3469.0,154.8284,154.8284,153.9802,153.9802,3469.0
2025-01-22 13:00:00,154.23,154.6,154.14,154.56,5939.0,153.8904,154.2596,153.8006,154.2197,5939.0
2025-01-22 13:30:00,154.61,154.87,154.49,154.53,9674.0,154.2696,154.529,154.1498,154.1898,9674.0
2025-01-22 14:00:00,154.53,154.85,154.42,154.55,8488.0,154.1898,154.5091,154.08,154.2097,8488.0
2025-01-22 14:30:00,154.46,155.02,154.31,154.9,23419.0,154.1199,154.6787,153.9702,154.5589,23419.0
2025-01-22 15:00:00,154.78,155.06,154.59,154.97,45701.0,154.4392,154.7186,154.2496,154.6288,45701.0
2025-01-22 15:30:00,155.01,155.41,154.22,154.86,130310.0,154.6687,155.0678,153.8804,154.519,130310.0
2025-01-23 09:30:00,154.42,154.46,153.49,154.23,6551.0,154.08,154.1199,153.1521,153.8904,6551.0
2025-01-23 10:00:00,154.08,154.21,153.07,153.65,32676.0,153.7408,153.8705,152.733,153.3117,32676.0
2025-01-23 10:30:00,153.6,154.28,153.2,154.28,20816.0,153.2618,153.9403,152.8627,153.9403,20816.0
2025-01-23 11:00:00,154.28,154.9,153.9,154.43,27213.0,153.9403,154.5589,153.5611,154.09,27213.0
2025-01-23 11:30:00,154.48,155.01,154.38,154.75,41801.0,154.1399,154.6687,154.0401,154.4093,41801.0
2025-01-23 12:00:00,154.7,155.4,154.49,155.24,12149.0,154.3594,155.0578,154.1498,154.8982,12149.0
2025-01-23 12:30:00,155.39,156.05,155.34,156.05,4228.0,155.0479,155.7064,154.998,155.7064,4228.0
2025-01-23 13:00:00,156.05,156.25,155.41,155.97,12709.0,155.7064,155.906,155.0678,155.6266,12709.0
2025-01-23 13:30:00,155.94,155.96,155.22,155.62,9914.0,155.5967,155.6166,154.8782,155.2774,9914.0
2025-01-23 14:00:00,155.61,155.72,155.49,155.67,11398.0,155.2674,155.3771,155.1476,155.3273,11398.0
2025-01-23 14:30:00,155.61,155.96,155.55,155.55,12130.0,155.2674,155.6166,155.2075,155.2075,12130.0
2025-01-23 15:00:00,155.55,155.66,155.04,155.12,25684.0,155.2075,155.3173,154.6986,154.7785,25684.0
2025-01-23 15:30:00,155.05,155.56,154.55,155.38,70606.0,154.7086,155.2175,154.2097,155.0379,70606.0
2025-01-24 09:30:00,155.53,156.75,154.85,155.38,8316.0,155.1876,156.4049,154.5091,155.0379,8316.0
2025-01-24 10:00:00,155.57,155.57,154.82,154.95,4173.0,155.2275,155.2275,154.4791,154.6088,4173.0
2025-01-24 10:30:00,155.28,155.3,154.63,155.12,5140.0,154.9381,154.9581,154.2895,154.7785,5140.0
2025-01-24 11:00:00,155.09,155.11,154.82,155.11,3737.0,154.7485,154.7685,154.4791,154.7685,3737.0
2025-01-24 11:30:00,155.0,155.0,154.26,154.26,6509.0,154.6587,154.6587,153.9204,153.9204,6509.0
2025-01-24 12:00:00,154.2,155.18,154.2,154.9,11172.0,153.8605,154.8383,153.8605,154.5589,11172.0
2025-01-24 12:30:00,154.88,155.11,154.34,154.34,10904.0,154.539,154.7685,154.0002,154.0002,10904.0
2025-01-24 13:00:00,154.36,154.43,154.14,154.14,2260.0,154.0201,154.09,153.8006,153.8006,2260.0
2025-01-24 13:30:00,154.14,154.3,153.87,153.94,8732.0,153.8006,153.9603,153.5312,153.6011,8732.0
2025-01-24 14:00:00,153.94,154.03,153.71,153.9,14706.0,153.6011,153.6909,153.3716,153.5611,14706.0
2025-01-24 14:30:00,153.86,153.96,153.53,153.53,15072.0,153.5212,153.621,153.192,153.192,15072.0
2025-01-24 15:00:00,153.49,153.64,153.37,153.56,11392.0,153.1521,153.3017,153.0323,153.2219,11392.0
2025-01-24 15:30:00,153.49,154.88,153.46,154.72,73536.0,153.1521,154.539,153.1221,154.3793,73536.0
2025-01-27 09:30:00,153.0,155.47,152.0,155.18,8796.0,152.6631,155.1277,151.6653,154.8383,8796.0
2025-01-27 10:00:00,155.71,156.05,155.71,155.8,5495.0,155.3672,155.7064,155.3672,155.457,5495.0
2025-01-27 10:30:00,155.52,155.87,154.69,155.08,2130.0,155.1776,155.5268,154.3494,154.7385,2130.0
2025-01-27 11:00:00,155.09,155.3,154.9,155.18,8322.0,154.7485,154.9581,154.5589,154.8383,8322.0
2025-01-27 11:30:00,155.14,155.71,155.03,155.41,7526.0,154.7984,155.3672,154.6887,155.0678,7526.0
2025-01-27 12:00:00,155.55,156.4,155.55,156.17,7913.0,155.2075,156.0556,155.2075,155.8261,7913.0
2025-01-27 12:30:00,156.16,156.25,155.19,155.19,4469.0,155.8162,155.906,154.8483,154.8483,4469.0
2025-01-27 13:00:00,155.17,155.46,155.15,155.46,3647.0,154.8284,155.1177,154.8084,155.1177,3647.0
2025-01-27 13:30:00,155.46,155.64,155.1,155.45,9159.0,155.1177,155.2973,154.7585,155.1077,9159.0
2025-01-27 14:00:00,155.45,155.9,155.44,155.87,6261.0,155.1077,155.5567,155.0978,155.5268,6261.0
2025-01-27 14:30:00,155.92,155.93,155.27,155.31,10845.0,155.5767,155.5867,154.9281,154.968,10845.0
2025-01-27 15:00:00,155.33,155.85,155.26,155.73,14168.0,154.988,155.5069,154.9182,155.3871,14168.0
2025-01-27 15:30:00,155.7,156.07,155.54,155.9,38874.0,155.3572,155.7264,155.1975,155.5567,38874.0
2025-01-28 09:30:00,155.77,156.63,155.22,155.67,14255.0,155.427,156.2851,154.8782,155.3273,14255.0
2025-01-28 10:00:00,155.91,157.29,155.79,157.29,11135.0,155.5667,156.9437,155.447,156.9437,11135.0
2025-01-28 10:30:00,156.95,157.79,156.7,157.62,18834.0,156.6044,157.4426,156.355,157.273,18834.0
2025-01-28 11:00:00,157.76,158.09,157.23,157.72,35526.0,157.4126,157.7419,156.8838,157.3727,35526.0
2025-01-28 11:30:00,157.67,157.67,156.79,157.42,15462.0,157.3228,157.3228,156.4448,157.0734,15462.0
2025-01-28 12:00:00,157.37,158.9,157.32,158.89,10721.0,157.0235,158.5501,156.9736,158.5402,10721.0
2025-01-28 12:30:00,158.97,158.97,158.41,158.41,4914.0,158.62,158.62,158.0612,158.0612,4914.0
2025-01-28 13:00:00,158.59,159.13,158.59,158.86,6846.0,158.2408,158.7796,158.2408,158.5102,6846.0
2025-01-28 13:30:00,158.87,158.87,157.99,158.43,10563.0,158.5202,158.5202,157.6421,158.0812,10563.0
2025-01-28 14:00:00,158.56,159.56,158.53,159.11,20485.0,158.2109,159.2087,158.181,158.7597,20485.0
2025-01-28 14:30:00,159.09,159.91,159.09,159.6,18176.0,158.7397,159.5579,158.7397,159.2486,18176.0
2025-01-28 15:00:00,159.59,159.62,158.42,158.59,40572.0,159.2386,159.2686,158.0712,158.2408,40572.0
2025-01-28 15:30:00,158.47,158.62,157.97,158.06,47047.0,158.1211,158.2708,157.6222,157.712,47047.0
2025-01-29 09:30:00,158.66,159.33,157.24,159.08,11560.0,158.3107,158.9792,156.8938,158.7297,11560.0
2025-01-29 10:00:00,159.3,159.53,158.28,158.65,7109.0,158.9493,159.1788,157.9315,158.3007,7109.0
2025-01-29 10:30:00,158.32,158.67,157.94,158.48,3914.0,157.9714,158.3206,157.5923,158.1311,3914.0
2025-01-29 11:00:00,158.37,158.48,157.85,158.03,7979.0,158.0213,158.1311,157.5025,157.6821,7979.0
2025-01-29 11:30:00,157.97,158.0,157.29,157.42,5930.0,157.6222,157.6521,156.9437,157.0734,5930.0
2025-01-29 12:00:00,157.47,157.8,157.41,157.66,8298.0,157.1233,157.4526,157.0634,157.3129,8298.0
2025-01-29 12:30:00,157.7,158.13,157.51,157.82,8986.0,157.3528,157.7818,157.1632,157.4725,8986.0
2025-01-29 13:00:00,157.82,157.92,157.35,157.85,3846.0,157.4725,157.5723,157.0036,157.5025,3846.0
2025-01-29 13:30:00,157.87,158.11,157.72,158.02,8346.0,157.5224,157.7619,157.3727,157.6721,8346.0
2025-01-29 14:00:00,157.88,158.02,156.88,157.05,9854.0,157.5324,157.6721,156.5346,156.7042,9854.0
2025-01-29 14:30:00,157.26,158.17,157.06,157.84,13785.0,156.9137,157.8217,156.7142,157.4925,13785.0
2025-01-29 15:00:00,157.84,158.63,157.21,158.63,13345.0,157.4925,158.2807,156.8639,158.2807,13345.0
2025-01-29 15:30:00,158.43,158.43,157.37,157.42,43618.0,158.0812,158.0812,157.0235,157.0734,43618.0
2025-01-30 09:30:00,159.01,160.11,158.88,159.5,11886.0,158.6599,159.7575,158.5302,159.1488,11886.0
2025-01-30 10:00:00,159.69,159.7,159.14,159.16,10954.0,159.3384,159.3484,158.7896,158.8096,10954.0
2025-01-30 10:30:00,159.11,159.73,158.76,158.82,8443.0,158.7597,159.3783,158.4104,158.4703,8443.0
2025-01-30 11:00:00,158.92,159.18,158.77,159.18,6773.0,158.5701,158.8295,158.4204,158.8295,6773.0
2025-01-30 11:30:00,159.18,159.55,159.18,159.3,4120.0,158.8295,159.1987,158.8295,158.9493,4120.0
2025-01-30 12:00:00,159.39,159.58,158.97,159.14,6434.0,159.0391,159.2286,158.62,158.7896,6434.0
2025-01-30 12:30:00,159.15,159.6,159.14,159.48,4710.0,158.7996,159.2486,158.7896,159.1289,4710.0
2025-01-30 13:00:00,159.6,159.97,159.57,159.58,7072.0,159.2486,159.6178,159.2187,159.2286,7072.0
2025-01-30 13:30:00,159.61,160.18,159.61,160.02,7444.0,159.2586,159.8273,159.2586,159.6677,7444.0
2025-01-30 14:00:00,160.08,160.5,159.93,160.28,12781.0,159.7275,160.1466,159.5779,159.9271,12781.0
2025-01-30 14:30:00,160.18,160.54,159.9,160.53,16846.0,159.8273,160.1865,159.5479,160.1766,16846.0
2025-01-30 15:00:00,160.53,160.72,160.02,160.13,29360.0,160.1766,160.3661,159.6677,159.7774,29360.0
2025-01-30 15:30:00,160.14,160.49,158.34,159.16,50225.0,159.7874,160.1366,157.9914,158.8096,50225.0
2025-01-31 09:30:00,160.13,160.55,159.81,160.55,5615.0,159.7774,160.1965,159.4581,160.1965,5615.0
2025-01-31 10:00:00,160.2,160.58,159.66,160.25,9884.0,159.8473,160.2264,159.3085,159.8972,9884.0
2025-01-31 10:30:00,160.44,160.6,160.1,160.34,5537.0,160.0867,160.2464,159.7475,159.987,5537.0
2025-01-31 11:00:00,160.57,160.93,160.35,160.49,10569.0,160.2165,160.5757,159.9969,160.1366,10569.0
2025-01-31 11:30:00,160.62,161.26,159.92,159.99,11196.0,160.2664,160.9049,159.5679,159.6377,11196.0
2025-01-31 12:00:00,160.02,160.48,159.93,160.48,4995.0,159.6677,160.1267,159.5779,160.1267,4995.0
2025-01-31 12:30:00,160.48,160.65,160.16,160.16,7311.0,160.1267,160.2963,159.8074,159.8074,7311.0
2025-01-31 13:00:00,160.16,160.44,159.24,159.36,6152.0,159.8074,160.0867,158.8894,159.0091,6152.0
2025-01-31 13:30:00,159.15,159.28,158.62,158.77,5173.0,158.7996,158.9293,158.2708,158.4204,5173.0
2025-01-31 14:00:00,158.66,159.07,158.3,159.06,10306.0,158.3107,158.7198,157.9515,158.7098,10306.0
2025-01-31 14:30:00,159.11,159.39,158.58,159.36,6973.0,158.7597,159.0391,158.2308,159.0091,6973.0
2025-01-31 15:00:00,159.35,159.35,157.81,157.96,33538.0,158.9991,158.9991,157.4625,157.6122,33538.0
2025-01-31 15:30:00,157.96,158.62,157.95,158.17,79047.0,157.6122,158.2708,157.6022,157.8217,79047.0
2025-02-03 09:30:00,155.0,155.0,153.35,153.61,34928.0,154.6587,154.6587,153.0124,153.2718,34928.0
2025-02-03 10:00:00,153.36,156.66,153.34,156.66,13313.0,153.0223,156.3151,153.0024,156.3151,13313.0
2025-02-03 10:30:00,156.79,157.46,156.76,156.76,6705.0,156.4448,157.1133,156.4149,156.4149,6705.0
2025-02-03 11:00:00,156.89,157.16,156.23,156.97,6654.0,156.5446,156.814,155.886,156.6244,6654.0
2025-02-03 11:30:00,157.22,157.65,156.98,157.2,6835.0,156.8738,157.3029,156.6344,156.8539,6835.0
2025-02-03 12:00:00,157.08,157.2,156.25,156.8,21754.0,156.7341,156.8539,155.906,156.4548,21754.0
2025-02-03 12:30:00,156.78,156.87,156.14,156.2,10256.0,156.4348,156.5246,155.7962,155.8561,10256.0
2025-02-03 13:00:00,155.87,156.68,155.78,156.25,8956.0,155.5268,156.335,155.437,155.906,8956.0
2025-02-03 13:30:00,156.15,156.71,156.02,156.46,8131.0,155.8062,156.365,155.6765,156.1155,8131.0
2025-02-03 14:00:00,156.46,156.7,156.13,156.15,16242.0,156.1155,156.355,155.7862,155.8062,16242.0
2025-02-03 14:30:00,156.35,157.19,156.27,157.04,14181.0,156.0058,156.8439,155.9259,156.6942,14181.0
2025-02-03 15:00:00,157.03,157.26,156.79,156.86,19540.0,156.6843,156.9137,156.4448,156.5146,19540.0
2025-02-03 15:30:00,156.95,157.19,156.75,156.89,63527.0,156.6044,156.8439,156.4049,156.5446,63527.0
2025-02-04 09:30:00,157.85,158.03,156.66,157.24,9503.0,157.5025,157.6821,156.3151,156.8938,9503.0
2025-02-04 10:00:00,156.94,157.83,156.94,157.55,3419.0,156.5945,157.4825,156.5945,157.2031,3419.0
2025-02-04 10:30:00,157.55,157.73,157.19,157.19,4042.0,157.2031,157.3827,156.8439,156.8439,4042.0
2025-02-04 11:00:00,157.41,157.77,157.4,157.76,3544.0,157.0634,157.4226,157.0534,157.4126,3544.0
2025-02-04 11:30:00,157.7,157.74,157.15,157.49,2562.0,157.3528,157.3927,156.804,157.1432,2562.0
2025-02-04 12:00:00,157.7,157.72,157.0,157.0,2405.0,157.3528,157.3727,156.6543,156.6543,2405.0
2025-02-04 12:30:00,156.97,158.0,156.89,158.0,4571.0,156.6244,157.6521,156.5446,157.6521,4571.0
2025-02-04 13:00:00,157.77,157.78,157.48,157.72,4004.0,157.4226,157.4326,157.1333,157.3727,4004.0
2025-02-04 13:30:00,157.61,158.06,157.61,158.0,3569.0,157.263,157.712,157.263,157.6521,3569.0
2025-02-04 14:00:00,158.06,158.68,158.06,158.57,3274.0,157.712,158.3306,157.712,158.2209,3274.0
2025-02-04 14:30:00,158.56,158.67,157.82,158.02,9976.0,158.2109,158.3206,157.4725,157.6721,9976.0
2025-02-04 15:00:00,157.85,158.42,157.85,158.12,8927.0,157.5025,158.0712,157.5025,157.7719,8927.0
2025-02-04 15:30:00,158.11,158.33,157.67,157.82,35552.0,157.7619,157.9814,157.3228,157.4725,35552.0
2025-02-05 09:30:00,158.12,160.38,158.12,159.21,30878.0,157.7719,160.0269,157.7719,158.8595,30878.0
2025-02-05 10:00:00,159.68,159.68,158.36,159.04,10246.0,159.3284,159.3284,158.0113,158.6898,10246.0
2025-02-05 10:30:00,159.03,159.09,158.34,158.82,6571.0,158.6799,158.7397,157.9914,158.4703,6571.0
2025-02-05 11:00:00,158.83,159.54,158.83,159.43,2294.0,158.4803,159.1887,158.4803,159.079,2294.0
2025-02-05 11:30:00,159.43,159.79,159.28,159.71,4683.0,159.079,159.4382,158.9293,159.3584,4683.0
2025-02-05 12:00:00,159.87,159.99,159.52,159.66,5798.0,159.518,159.6377,159.1688,159.3085,5798.0
2025-02-05 12:30:00,159.67,159.83,158.47,158.94,15522.0,159.3184,159.4781,158.1211,158.5901,15522.0
2025-02-05 13:00:00,158.85,159.12,158.63,158.81,13170.0,158.5002,158.7697,158.2807,158.4603,13170.0
2025-02-05 13:30:00,158.97,159.33,158.89,158.94,5610.0,158.62,158.9792,158.5402,158.5901,5610.0
2025-02-05 14:00:00,158.94,159.26,158.73,158.75,8488.0,158.5901,158.9093,158.3805,158.4005,8488.0
2025-02-05 14:30:00,158.91,159.27,158.81,158.81,11830.0,158.5601,158.9193,158.4603,158.4603,11830.0
2025-02-05 15:00:00,158.9,159.01,158.51,158.83,15287.0,158.5501,158.6599,158.161,158.4803,15287.0
2025-02-05 15:30:00,158.85,158.97,158.17,158.56,100174.0,158.5002,158.62,157.8217,158.2109,100174.0
2025-02-06 09:30:00,158.93,162.64,158.93,161.72,30174.0,158.5801,162.2819,158.5801,161.3639,30174.0
2025-02-06 10:00:00,162.01,163.24,161.52,162.9,16802.0,161.6533,162.8806,161.1644,162.5413,16802.0
2025-02-06 10:30:00,163.12,164.94,163.0,164.39,25601.0,162.7608,164.5768,162.6411,164.0281,25601.0
2025-02-06 11:00:00,164.34,165.32,164.24,164.91,48855.0,163.9782,164.956,163.8784,164.5469,48855.0
2025-02-06 11:30:00,164.89,165.31,164.86,164.98,21569.0,164.527,164.946,164.497,164.6168,21569.0
2025-02-06 12:00:00,165.03,165.6,164.81,165.22,22463.0,164.6666,165.2354,164.4471,164.8562,22463.0
2025-02-06 12:30:00,165.29,165.77,164.92,165.19,54856.0,164.9261,165.405,164.5569,164.8263,54856.0
2025-02-06 13:00:00,165.07,165.66,165.0,165.5,17442.0,164.7066,165.2953,164.6367,165.1356,17442.0
2025-02-06 13:30:00,165.46,166.14,165.46,166.1,13948.0,165.0957,165.7742,165.0957,165.7343,13948.0
2025-02-06 14:00:00,166.16,166.29,165.45,165.59,12677.0,165.7942,165.9239,165.0857,165.2254,12677.0
2025-02-06 14:30:00,165.52,166.38,165.01,166.2,32164.0,165.1556,166.0137,164.6467,165.8341,32164.0
2025-02-06 15:00:00,166.2,166.31,165.96,166.0,21373.0,165.8341,165.9438,165.5946,165.6345,21373.0
2025-02-06 15:30:00,166.02,166.64,165.21,166.3,106742.0,165.6545,166.2731,164.8462,165.9338,106742.0
2025-02-07 09:30:00,167.04,168.02,165.94,166.06,12661.0,166.6722,167.6501,165.5746,165.6944,12661.0
2025-02-07 10:00:00,165.64,165.64,164.38,165.39,11637.0,165.2753,165.2753,164.0181,165.0258,11637.0
2025-02-07 10:30:00,165.25,165.58,163.53,164.23,8471.0,164.8862,165.2154,163.1699,163.8684,8471.0
2025-02-07 11:00:00,164.3,165.25,164.05,164.56,6434.0,163.9382,164.8862,163.6888,164.1977,6434.0
2025-02-07 11:30:00,164.68,165.12,164.51,164.66,4332.0,164.3174,164.7564,164.1478,164.2975,4332.0
2025-02-07 12:00:00,164.47,164.85,164.17,164.66,3864.0,164.1079,164.487,163.8085,164.2975,3864.0
2025-02-07 12:30:00,164.35,164.54,164.22,164.25,3464.0,163.9881,164.1777,163.8584,163.8884,3464.0
2025-02-07 13:00:00,164.45,164.67,164.19,164.19,3527.0,164.0879,164.3074,163.8285,163.8285,3527.0
2025-02-07 13:30:00,164.05,164.51,163.92,163.95,11900.0,163.6888,164.1478,163.5591,163.589,11900.0
2025-02-07 14:00:00,164.05,164.3,163.77,163.79,7748.0,163.6888,163.9382,163.4094,163.4294,7748.0
2025-02-07 14:30:00,163.8,164.21,163.67,164.05,9560.0,163.4394,163.8484,163.3096,163.6888,9560.0
2025-02-07 15:00:00,164.05,164.19,163.82,163.86,10796.0,163.6888,163.8285,163.4593,163.4992,10796.0
2025-02-07 15:30:00,163.88,164.42,163.65,164.11,47268.0,163.5192,164.058,163.2897,163.7487,47268.0
2025-02-10 09:30:00,168.0,168.1,164.87,165.0,16340.0,167.6301,167.7299,164.507,164.6367,16340.0
2025-02-10 10:00:00,165.21,165.31,164.83,164.88,13529.0,164.8462,164.946,164.4671,164.517,13529.0
2025-02-10 10:30:00,164.88,165.05,163.41,163.5,14149.0,164.517,164.6866,163.0502,163.14,14149.0
2025-02-10 11:00:00,163.15,163.32,162.52,162.7,8980.0,162.7908,162.9604,162.1622,162.3418,8980.0
2025-02-10 11:30:00,162.59,163.52,162.32,163.09,7661.0,162.232,163.16,161.9626,162.7309,7661.0
2025-02-10 12:00:00,162.88,163.27,162.68,162.72,9460.0,162.5214,162.9105,162.3218,162.3617,9460.0
2025-02-10 12:30:00,162.84,163.16,162.25,163.01,19219.0,162.4815,162.8008,161.8928,162.6511,19219.0
2025-02-10 13:00:00,162.97,163.02,162.63,162.73,8179.0,162.6112,162.6611,162.2719,162.3717,8179.0
2025-02-10 13:30:00,162.73,162.81,161.89,162.52,12076.0,162.3717,162.4515,161.5336,162.1622,12076.0
2025-02-10 14:00:00,162.53,162.78,162.22,162.45,10566.0,162.1721,162.4216,161.8628,162.0923,10566.0
2025-02-10 14:30:00,162.42,162.73,162.21,162.21,25077.0,162.0624,162.3717,161.8529,161.8529,25077.0
2025-02-10 15:00:00,162.21,162.92,162.21,162.79,20596.0,161.8529,162.5613,161.8529,162.4316,20596.0
2025-02-10 15:30:00,162.79,162.9,161.82,162.37,86718.0,162.4316,162.5413,161.4637,162.0125,86718.0
2025-02-11 09:30:00,159.37,160.7,154.07,157.88,56867.0,159.0191,160.3462,153.7308,157.5324,56867.0
2025-02-11 10:00:00,157.45,158.52,156.9,158.34,55357.0,157.1033,158.171,156.5545,157.9914,55357.0
2025-02-11 10:30:00,158.26,158.72,157.66,158.26,27471.0,157.9115,158.3705,157.3129,157.9115,27471.0
2025-02-11 11:00:00,158.26,159.1,157.34,157.36,42391.0,157.9115,158.7497,156.9936,157.0135,42391.0
2025-02-11 11:30:00,157.49,158.49,157.24,158.45,24117.0,157.1432,158.141,156.8938,158.1011,24117.0
2025-02-11 12:00:00,158.44,158.44,157.71,158.13,18373.0,158.0912,158.0912,157.3628,157.7818,18373.0
2025-02-11 12:30:00,158.29,158.83,158.01,158.63,11330.0,157.9415,158.4803,157.6621,158.2807,11330.0
2025-02-11 13:00:00,158.79,158.82,157.87,158.38,24920.0,158.4404,158.4703,157.5224,158.0313,24920.0
2025-02-11 13:30:00,158.43,158.86,158.35,158.78,14695.0,158.0812,158.5102,158.0013,158.4304,14695.0
2025-02-11 14:00:00,159.0,159.28,158.84,159.28,8690.0,158.6499,158.9293,158.4903,158.9293,8690.0
2025-02-11 14:30:00,159.25,159.78,159.13,159.68,16280.0,158.8994,159.4282,158.7796,159.3284,16280.0
2025-02-11 15:00:00,159.68,160.37,159.68,160.07,72950.0,159.3284,160.0169,159.3284,159.7176,72950.0
2025-02-11 15:30:00,160.08,160.18,158.03,158.93,128896.0,159.7275,159.8273,157.6821,158.5801,128896.0
2025-02-12 09:30:00,160.38,163.82,158.35,161.15,75573.0,160.0269,163.4593,158.0013,160.7952,75573.0
2025-02-12 10:00:00,161.35,161.93,160.8,161.42,39516.0,160.9947,161.5735,160.446,161.0646,39516.0
2025-02-12 10:30:00,161.17,161.63,160.27,161.35,25680.0,160.8151,161.2741,159.9171,160.9947,25680.0
2025-02-12 11:00:00,161.36,161.67,160.77,161.38,49170.0,161.0047,161.314,160.416,161.0247,49170.0
2025-02-12 11:30:00,161.33,162.22,161.31,162.05,27436.0,160.9748,161.8628,160.9548,161.6932,27436.0
2025-02-12 12:00:00,162.13,163.25,161.73,163.19,25123.0,161.773,162.8906,161.3739,162.8307,25123.0
2025-02-12 12:30:00,163.18,163.64,162.85,163.03,43205.0,162.8207,163.2797,162.4914,162.671,43205.0
2025-02-12 13:00:00,163.08,163.3,162.69,163.14,31535.0,162.7209,162.9405,162.3318,162.7808,31535.0
2025-02-12 13:30:00,163.03,163.23,162.29,162.39,22966.0,162.671,162.8706,161.9327,162.0325,22966.0
2025-02-12 14:00:00,162.39,162.81,161.63,162.07,43049.0,162.0325,162.4515,161.2741,161.7132,43049.0
2025-02-12 14:30:00,161.97,162.62,161.69,162.12,26904.0,161.6134,162.2619,161.334,161.763,26904.0
2025-02-12 15:00:00,162.04,162.27,161.64,161.86,41924.0,161.6832,161.9127,161.2841,161.5036,41924.0
2025-02-12 15:30:00,161.79,162.69,161.79,162.22,178116.0,161.4338,162.3318,161.4338,161.8628,178116.0
2025-02-13 09:30:00,150.92,152.71,148.0,149.28,441769.0,150.5877,152.3738,147.6741,148.9513,441769.0
2025-02-13 10:00:00,149.28,149.51,145.76,146.2,261453.0,148.9513,149.1808,145.4391,145.8781,261453.0
2025-02-13 10:30:00,146.15,146.65,144.44,144.85,191265.0,145.8282,146.3271,144.122,144.5311,191265.0
2025-02-13 11:00:00,144.75,144.78,143.35,143.91,173873.0,144.4313,144.4612,143.0344,143.5931,173873.0
2025-02-13 11:30:00,143.79,144.23,141.54,142.0,171105.0,143.4734,143.9124,141.2284,141.6873,171105.0
2025-02-13 12:00:00,142.0,142.55,140.17,140.55,96189.0,141.6873,142.2361,139.8614,140.2405,96189.0
2025-02-13 12:30:00,140.54,142.35,140.39,142.35,119537.0,140.2306,142.0366,140.0809,142.0366,119537.0
2025-02-13 13:00:00,142.31,143.55,142.3,143.43,79851.0,141.9967,143.2339,141.9867,143.1142,79851.0
2025-02-13 13:30:00,143.36,146.63,143.34,146.61,179875.0,143.0444,146.3072,143.0244,146.2872,179875.0
2025-02-13 14:00:00,146.44,147.47,144.44,145.53,196487.0,146.1176,147.1453,144.122,145.2096,196487.0
2025-02-13 14:30:00,145.3,145.42,143.47,144.31,58043.0,144.9801,145.0998,143.1541,143.9923,58043.0
2025-02-13 15:00:00,144.26,145.8,144.24,145.63,108727.0,143.9424,145.479,143.9224,145.3094,108727.0
2025-02-13 15:30:00,145.59,148.03,145.05,147.38,442631.0,145.2694,147.7041,144.7306,147.0555,442631.0
2025-02-14 09:30:00,147.05,147.55,144.51,145.94,87310.0,146.7262,147.2251,144.1918,145.6187,87310.0
2025-02-14 10:00:00,145.97,146.64,144.91,145.37,88268.0,145.6486,146.3171,144.5909,145.0499,88268.0
2025-02-14 10:30:00,145.39,145.98,144.81,145.29,38025.0,145.0699,145.6586,144.4912,144.9701,38025.0
2025-02-14 11:00:00,145.29,145.52,144.44,145.11,54110.0,144.9701,145.1996,144.122,144.7905,54110.0
2025-02-14 11:30:00,145.08,145.17,144.5,145.09,55480.0,144.7606,144.8504,144.1818,144.7705,55480.0
2025-02-14 12:00:00,145.09,145.1,144.15,144.34,52852.0,144.7705,144.7805,143.8326,144.0222,52852.0
2025-02-14 12:30:00,144.32,145.15,143.91,144.98,46176.0,144.0022,144.8304,143.5931,144.6608,46176.0
2025-02-14 13:00:00,144.98,145.2,144.46,144.46,22550.0,144.6608,144.8803,144.1419,144.1419,22550.0
2025-02-14 13:30:00,144.53,144.85,144.23,144.38,40029.0,144.2118,144.5311,143.9124,144.0621,40029.0
2025-02-14 14:00:00,144.46,145.46,144.39,144.95,52319.0,144.1419,145.1397,144.0721,144.6309,52319.0
2025-02-14 14:30:00,144.99,145.13,143.83,144.36,57570.0,144.6708,144.8105,143.5133,144.0422,57570.0
2025-02-14 15:00:00,144.25,144.58,143.8,143.9,91941.0,143.9324,144.2617,143.4834,143.5832,91941.0
2025-02-14 15:30:00,143.88,143.91,142.74,142.74,254826.0,143.5632,143.5931,142.4257,142.4257,254826.0
2025-02-18 09:30:00,142.73,144.99,141.52,144.43,88485.0,142.4157,144.6708,141.2084,144.112,88485.0
2025-02-18 10:00:00,144.18,145.98,144.17,145.77,56708.0,143.8625,145.6586,143.8526,145.449,56708.0
2025-02-18 10:30:00,145.82,146.46,145.22,146.22,58127.0,145.4989,146.1375,144.9003,145.8981,58127.0
2025-02-18 11:00:00,146.46,146.84,145.92,146.42,37440.0,146.1375,146.5167,145.5987,146.0976,37440.0
2025-02-18 11:30:00,146.51,146.72,145.9,145.92,34212.0,146.1874,146.397,145.5788,145.5987,34212.0
2025-02-18 12:00:00,145.87,146.66,145.87,146.45,38213.0,145.5488,146.3371,145.5488,146.1276,38213.0
2025-02-18 12:30:00,146.59,146.81,146.28,146.8,35948.0,146.2672,146.4868,145.9579,146.4768,35948.0
2025-02-18 13:00:00,146.78,147.04,146.63,146.64,29084.0,146.4568,146.7163,146.3072,146.3171,29084.0
2025-02-18 13:30:00,146.77,147.04,146.36,146.37,28871.0,146.4468,146.7163,146.0377,146.0477,28871.0
2025-02-18 14:00:00,146.2,146.55,146.03,146.03,37133.0,145.8781,146.2273,145.7085,145.7085,37133.0
2025-02-18 14:30:00,146.06,146.74,145.91,146.63,42816.0,145.7384,146.4169,145.5887,146.3072,42816.0
2025-02-18 15:00:00,146.74,146.74,146.18,146.52,57519.0,146.4169,146.4169,145.8581,146.1974,57519.0
2025-02-18 15:30:00,146.52,146.84,145.89,145.99,192010.0,146.1974,146.5167,145.5688,145.6686,192010.0
2025-02-19 09:30:00,143.86,144.87,142.15,143.51,34336.0,143.5433,144.551,141.837,143.194,34336.0
2025-02-19 10:00:00,143.62,144.81,143.62,144.56,20246.0,143.3038,144.4912,143.3038,144.2417,20246.0
2025-02-19 10:30:00,144.26,144.65,144.01,144.07,22671.0,143.9424,144.3315,143.6929,143.7528,22671.0
2025-02-19 11:00:00,144.02,144.8,144.01,144.8,20328.0,143.7029,144.4812,143.6929,144.4812,20328.0
2025-02-19 11:30:00,144.76,145.25,144.46,145.06,26181.0,144.4413,144.9302,144.1419,144.7406,26181.0
2025-02-19 12:00:00,145.11,145.34,144.82,145.09,17288.0,144.7905,145.02,144.5011,144.7705,17288.0
2025-02-19 12:30:00,145.09,145.81,144.97,145.74,18621.0,144.7705,145.489,144.6508,145.4191,18621.0
2025-02-19 13:00:00,145.69,146.41,145.69,146.35,24570.0,145.3692,146.0876,145.3692,146.0278,24570.0
2025-02-19 13:30:00,146.41,146.66,146.22,146.62,20458.0,146.0876,146.3371,145.8981,146.2972,20458.0
2025-02-19 14:00:00,146.57,146.76,146.19,146.41,49960.0,146.2473,146.4369,145.8681,146.0876,49960.0
2025-02-19 14:30:00,146.45,147.2,146.4,147.13,34587.0,146.1276,146.8759,146.0777,146.8061,34587.0
2025-02-19 15:00:00,147.18,147.5,147.03,147.03,55012.0,146.8559,147.1752,146.7063,146.7063,55012.0
2025-02-19 15:30:00,147.25,147.52,146.61,146.89,88805.0,146.9258,147.1952,146.2872,146.5666,88805.0
2025-02-20 09:30:00,146.7,146.7,144.08,144.42,21657.0,146.377,146.377,143.7628,144.102,21657.0
2025-02-20 10:00:00,144.15,144.86,143.72,144.02,48029.0,143.8326,144.5411,143.4036,143.7029,48029.0
2025-02-20 10:30:00,144.0,144.85,143.92,144.81,23233.0,143.6829,144.5311,143.6031,144.4912,23233.0
2025-02-20 11:00:00,144.69,145.06,144.4,144.91,29322.0,144.3714,144.7406,144.0821,144.5909,29322.0
2025-02-20 11:30:00,144.86,144.86,144.0,144.29,22736.0,144.5411,144.5411,143.6829,143.9723,22736.0
2025-02-20 12:00:00,144.3,145.35,144.29,145.33,17703.0,143.9823,145.03,143.9723,145.01,17703.0
2025-02-20 12:30:00,145.43,145.77,145.17,145.28,11374.0,145.1098,145.449,144.8504,144.9601,11374.0
2025-02-20 13:00:00,145.21,145.32,144.7,145.05,16908.0,144.8903,145.0,144.3814,144.7306,16908.0
2025-02-20 13:30:00,145.03,145.69,145.02,145.59,16060.0,144.7107,145.3692,144.7007,145.2694,16060.0
2025-02-20 14:00:00,145.63,145.85,145.15,145.31,49082.0,145.3094,145.5289,144.8304,144.9901,49082.0
2025-02-20 14:30:00,145.26,146.02,144.98,146.02,36462.0,144.9402,145.6985,144.6608,145.6985,36462.0
2025-02-20 15:00:00,145.99,146.37,145.87,146.26,39247.0,145.6686,146.0477,145.5488,145.938,39247.0
2025-02-20 15:30:00,146.26,146.66,145.63,145.76,153436.0,145.938,146.3371,145.3094,145.4391,153436.0
2025-02-21 09:30:00,146.24,146.31,144.56,145.98,23500.0,145.918,145.9879,144.2417,145.6586,23500.0
2025-02-21 10:00:00,145.67,145.88,144.85,145.3,14631.0,145.3493,145.5588,144.5311,144.9801,14631.0
2025-02-21 10:30:00,145.08,145.27,144.5,145.1,30743.0,144.7606,144.9501,144.1818,144.7805,30743.0
2025-02-21 11:00:00,145.09,146.25,144.62,145.79,57945.0,144.7705,145.928,144.3016,145.469,57945.0
2025-02-21 11:30:00,145.77,146.41,145.75,146.41,17065.0,145.449,146.0876,145.4291,146.0876,17065.0
2025-02-21 12:00:00,146.45,146.48,144.77,144.91,28644.0,146.1276,146.1575,144.4513,144.5909,28644.0
2025-02-21 12:30:00,144.9,144.93,142.72,142.81,39498.0,144.581,144.6109,142.4058,142.4956,39498.0
2025-02-21 13:00:00,142.72,142.75,140.76,141.26,66719.0,142.4058,142.4357,140.4501,140.949,66719.0
2025-02-21 13:30:00,141.19,142.07,140.97,141.26,26955.0,140.8791,141.7572,140.6596,140.949,26955.0
2025-02-21 14:00:00,141.37,141.65,140.44,140.53,16956.0,141.0587,141.3381,140.1308,140.2206,16956.0
2025-02-21 14:30:00,140.53,140.76,139.57,139.62,44844.0,140.2206,140.4501,139.2627,139.3126,44844.0
2025-02-21 15:00:00,139.57,140.34,139.53,140.1,33254.0,139.2627,140.031,139.2228,139.7915,33254.0
2025-02-21 15:30:00,140.2,141.08,139.83,140.15,351188.0,139.8913,140.7694,139.5221,139.8414,351188.0
2025-02-24 09:30:00,141.48,141.81,137.52,137.89,46597.0,141.1685,141.4978,137.2172,137.5864,46597.0
2025-02-24 10:00:00,137.97,138.87,137.6,138.47,32414.0,137.6662,138.5642,137.297,138.1651,32414.0
2025-02-24 10:30:00,138.15,138.54,137.34,138.19,20504.0,137.8458,138.235,137.0376,137.8857,20504.0
2025-02-24 11:00:00,138.17,139.58,138.16,139.54,22832.0,137.8658,139.2727,137.8558,139.2328,22832.0
2025-02-24 11:30:00,139.52,139.83,138.64,138.97,39979.0,139.2128,139.5221,138.3347,138.664,39979.0
2025-02-24 12:00:00,138.96,139.67,138.66,139.37,16737.0,138.654,139.3625,138.3547,139.0631,16737.0
2025-02-24 12:30:00,139.37,139.83,139.1,139.19,13065.0,139.0631,139.5221,138.7937,138.8835,13065.0
2025-02-24 13:00:00,139.31,139.4,139.1,139.1,12827.0,139.0033,139.0931,138.7937,138.7937,12827.0
2025-02-24 13:30:00,139.28,139.28,138.46,138.51,15848.0,138.9733,138.9733,138.1551,138.205,15848.0
2025-02-24 14:00:00,138.62,139.0,138.56,138.97,12652.0,138.3148,138.694,138.2549,138.664,12652.0
2025-02-24 14:30:00,138.99,139.43,138.99,139.0,18769.0,138.684,139.123,138.684,138.694,18769.0
2025-02-24 15:00:00,139.08,139.31,138.86,139.0,18455.0,138.7738,139.0033,138.5543,138.694,18455.0
2025-02-24 15:30:00,139.0,139.31,137.94,138.03,142509.0,138.694,139.0033,137.6363,137.7261,142509.0
2025-02-25 09:30:00,139.63,139.71,137.39,137.43,26071.0,139.3226,139.4024,137.0875,137.1274,26071.0
2025-02-25 10:00:00,137.32,137.5,136.92,136.99,11604.0,137.0177,137.1973,136.6185,136.6884,11604.0
2025-02-25 10:30:00,136.77,137.26,136.34,136.35,18410.0,136.4689,136.9578,136.0398,136.0498,18410.0
2025-02-25 11:00:00,136.33,136.74,135.85,136.15,14380.0,136.0298,136.4389,135.5509,135.8502,14380.0
2025-02-25 11:30:00,136.15,136.55,135.77,136.47,21551.0,135.8502,136.2493,135.4711,136.1695,21551.0
2025-02-25 12:00:00,136.07,136.21,135.33,135.51,8166.0,135.7704,135.9101,135.032,135.2116,8166.0
2025-02-25 12:30:00,135.52,137.45,135.52,137.45,45203.0,135.2216,137.1474,135.2216,137.1474,45203.0
2025-02-25 13:00:00,137.42,137.99,137.3,137.31,15435.0,137.1174,137.6862,136.9977,137.0077,15435.0
2025-02-25 13:30:00,137.35,138.09,137.24,137.75,30663.0,137.0476,137.786,136.9378,137.4467,30663.0
2025-02-25 14:00:00,137.81,137.91,137.44,137.75,16678.0,137.5066,137.6064,137.1374,137.4467,16678.0
2025-02-25 14:30:00,137.77,139.09,137.76,139.0,25289.0,137.4667,138.7838,137.4567,138.694,25289.0
2025-02-25 15:00:00,138.9,139.55,138.48,139.17,45412.0,138.5942,139.2427,138.1751,138.8636,45412.0
2025-02-25 15:30:00,139.16,139.27,138.05,138.6,152465.0,138.8536,138.9634,137.746,138.2948,152465.0
2025-02-26 09:30:00,139.62,140.98,139.45,140.59,27108.0,139.3126,140.6696,139.143,140.2805,27108.0
2025-02-26 10:00:00,140.31,141.59,140.28,140.9,26958.0,140.0011,141.2783,139.9711,140.5898,26958.0
2025-02-26 10:30:00,140.79,141.6,140.65,141.44,16743.0,140.48,141.2882,140.3403,141.1286,16743.0
2025-02-26 11:00:00,141.43,142.22,141.37,142.22,17917.0,141.1186,141.9069,141.0587,141.9069,17917.0
2025-02-26 11:30:00,141.94,142.43,141.78,141.93,15788.0,141.6275,142.1164,141.4678,141.6175,15788.0
2025-02-26 12:00:00,142.0,142.26,141.33,141.87,17584.0,141.6873,141.9468,141.0188,141.5576,17584.0
2025-02-26 12:30:00,141.56,141.87,141.01,141.15,28194.0,141.2483,141.5576,140.6995,140.8392,28194.0
2025-02-26 13:00:00,141.19,141.19,140.01,140.37,18505.0,140.8791,140.8791,139.7017,140.0609,18505.0
2025-02-26 13:30:00,140.19,140.32,139.88,140.12,10018.0,139.8813,140.011,139.572,139.8115,10018.0
2025-02-26 14:00:00,140.14,140.66,139.68,140.39,11045.0,139.8314,140.3503,139.3725,140.0809,11045.0
2025-02-26 14:30:00,140.25,140.97,140.0,140.24,24577.0,139.9412,140.6596,139.6918,139.9312,24577.0
2025-02-26 15:00:00,140.22,140.65,140.15,140.17,20348.0,139.9113,140.3403,139.8414,139.8614,20348.0
2025-02-26 15:30:00,140.26,140.43,139.8,139.85,91868.0,139.9512,140.1208,139.4922,139.5421,91868.0
2025-02-27 09:30:00,140.72,140.87,137.95,137.95,11578.0,140.4102,140.5598,137.6463,137.6463,11578.0
2025-02-27 10:00:00,137.94,140.69,137.1,140.42,9132.0,137.6363,140.3802,136.7981,140.1108,9132.0
2025-02-27 10:30:00,140.34,141.08,140.2,140.84,11021.0,140.031,140.7694,139.8913,140.5299,11021.0
2025-02-27 11:00:00,140.67,141.32,140.67,140.97,7352.0,140.3603,141.0088,140.3603,140.6596,7352.0
2025-02-27 11:30:00,141.07,141.11,140.17,140.41,10942.0,140.7594,140.7993,139.8614,140.1008,10942.0
2025-02-27 12:00:00,140.4,140.98,140.31,140.98,7990.0,140.0909,140.6696,140.0011,140.6696,7990.0
2025-02-27 12:30:00,141.03,141.11,140.09,140.36,31441.0,140.7195,140.7993,139.7816,140.051,31441.0
2025-02-27 13:00:00,140.46,140.97,140.46,140.61,12293.0,140.1507,140.6596,140.1507,140.3004,12293.0
2025-02-27 13:30:00,140.56,140.7,140.23,140.37,10188.0,140.2505,140.3902,139.9212,140.0609,10188.0
2025-02-27 14:00:00,140.3,140.49,139.4,139.44,11623.0,139.9911,140.1807,139.0931,139.133,11623.0
2025-02-27 14:30:00,139.3,139.32,138.35,138.94,8322.0,138.9933,139.0132,138.0454,138.6341,8322.0
2025-02-27 15:00:00,138.82,138.82,138.15,138.18,21410.0,138.5144,138.5144,137.8458,137.8758,21410.0
2025-02-27 15:30:00,138.26,139.51,138.26,139.21,115232.0,137.9556,139.2028,137.9556,138.9035,115232.0
2025-02-28 09:30:00,139.47,140.59,139.47,140.41,12168.0,139.311,140.4297,139.311,140.2499,12168.0
2025-02-28 10:00:00,140.48,141.23,140.08,140.9,6200.0,140.3199,141.069,139.9203,140.7394,6200.0
2025-02-28 10:30:00,140.65,141.39,140.52,141.39,4852.0,140.4897,141.2288,140.3598,141.2288,4852.0
2025-02-28 11:00:00,141.32,141.55,141.08,141.39,8770.0,141.1589,141.3886,140.9192,141.2288,8770.0
2025-02-28 11:30:00,141.06,141.96,141.06,141.52,9793.0,140.8992,141.7982,140.8992,141.3587,9793.0
2025-02-28 12:00:00,141.33,141.82,141.33,141.63,7300.0,141.1689,141.6583,141.1689,141.4686,7300.0
2025-02-28 12:30:00,141.56,141.56,140.23,140.23,15257.0,141.3986,141.3986,140.0702,140.0702,15257.0
2025-02-28 13:00:00,140.46,140.63,139.35,140.06,23183.0,140.2999,140.4697,139.1912,139.9003,23183.0
2025-02-28 13:30:00,140.03,140.77,139.85,139.9,11945.0,139.8704,140.6095,139.6906,139.7405,11945.0
2025-02-28 14:00:00,139.84,140.09,138.81,139.17,20341.0,139.6806,139.9303,138.6518,139.0114,20341.0
2025-02-28 14:30:00,139.17,140.2,139.15,139.94,21385.0,139.0114,140.0402,138.9914,139.7805,21385.0
2025-02-28 15:00:00,139.77,140.55,139.77,140.46,33332.0,139.6107,140.3898,139.6107,140.2999,33332.0
2025-02-28 15:30:00,140.46,141.38,140.14,140.99,159117.0,140.2999,141.2188,139.9803,140.8293,159117.0
2025-03-03 09:30:00,141.78,143.57,141.61,142.19,22367.0,141.6184,143.4063,141.4486,142.0279,22367.0
2025-03-03 10:00:00,141.52,142.29,141.3,142.11,18270.0,141.3587,142.1278,141.1389,141.948,18270.0
2025-03-03 10:30:00,142.23,142.91,142.04,142.23,13776.0,142.0679,142.7471,141.8781,142.0679,13776.0
2025-03-03 11:00:00,142.16,142.33,141.51,141.56,14736.0,141.998,142.1678,141.3487,141.3986,14736.0
2025-03-03 11:30:00,141.48,141.72,140.93,141.59,12514.0,141.3187,141.5585,140.7694,141.4286,12514.0
2025-03-03 12:00:00,141.41,141.72,141.36,141.5,16107.0,141.2488,141.5585,141.1989,141.3387,16107.0
2025-03-03 12:30:00,141.5,141.96,141.37,141.42,13716.0,141.3387,141.7982,141.2089,141.2588,13716.0
2025-03-03 13:00:00,141.41,141.52,140.32,140.32,14741.0,141.2488,141.3587,140.16,140.16,14741.0
2025-03-03 13:30:00,140.46,140.89,140.17,140.69,21999.0,140.2999,140.7294,140.0102,140.5296,21999.0
2025-03-03 14:00:00,140.57,141.06,140.27,140.27,13624.0,140.4098,140.8992,140.1101,140.1101,13624.0
2025-03-03 14:30:00,140.42,140.92,139.75,139.76,19607.0,140.2599,140.7594,139.5907,139.6007,19607.0
2025-03-03 15:00:00,139.57,139.62,138.52,138.57,35561.0,139.4109,139.4608,138.3621,138.412,35561.0
2025-03-03 15:30:00,138.64,140.09,138.45,140.0,96144.0,138.482,139.9303,138.2922,139.8404,96144.0
2025-03-04 09:30:00,137.1,137.8,134.07,134.25,68308.0,136.9437,137.6429,133.9172,134.097,68308.0
2025-03-04 10:00:00,134.16,135.95,134.07,135.53,48439.0,134.0071,135.795,133.9172,135.3755,48439.0
2025-03-04 10:30:00,135.51,136.25,135.39,135.39,31113.0,135.3555,136.0947,135.2357,135.2357,31113.0
2025-03-04 11:00:00,135.18,135.45,134.5,134.84,29296.0,135.0259,135.2956,134.3467,134.6863,29296.0
2025-03-04 11:30:00,134.98,136.35,134.84,136.22,20154.0,134.8261,136.1946,134.6863,136.0647,20154.0
2025-03-04 12:00:00,136.21,136.74,135.83,136.74,14234.0,136.0547,136.5841,135.6752,136.5841,14234.0
2025-03-04 12:30:00,136.63,136.95,136.18,136.2,15424.0,136.4743,136.7939,136.0248,136.0447,15424.0
2025-03-04 13:00:00,136.13,137.15,135.99,136.5,13695.0,135.9748,136.9937,135.835,136.3444,13695.0
2025-03-04 13:30:00,136.42,137.67,136.42,137.66,11890.0,136.2645,137.5131,136.2645,137.5031,11890.0
2025-03-04 14:00:00,137.67,138.56,137.67,138.22,31049.0,137.5131,138.4021,137.5131,138.0624,31049.0
2025-03-04 14:30:00,138.11,138.68,137.75,138.42,28816.0,137.9526,138.5219,137.593,138.2622,28816.0
2025-03-04 15:00:00,138.31,139.0,137.76,138.52,30766.0,138.1523,138.8416,137.603,138.3621,30766.0
2025-03-04 15:30:00,138.53,138.54,136.95,137.14,105434.0,138.3721,138.3821,136.7939,136.9837,105434.0
2025-03-05 09:30:00,139.74,140.25,138.53,138.77,35224.0,139.5807,140.0901,138.3721,138.6118,35224.0
2025-03-05 10:00:00,138.75,139.6,138.04,138.43,29145.0,138.5918,139.4409,137.8826,138.2722,29145.0
2025-03-05 10:30:00,138.1,139.19,138.1,138.97,9365.0,137.9426,139.0313,137.9426,138.8116,9365.0
2025-03-05 11:00:00,138.68,138.78,137.57,137.92,14240.0,138.5219,138.6218,137.4132,137.7628,14240.0
2025-03-05 11:30:00,137.78,138.27,137.59,138.1,8616.0,137.6229,138.1124,137.4332,137.9426,8616.0
2025-03-05 12:00:00,138.25,138.71,137.85,138.22,10095.0,138.0924,138.5519,137.6929,138.0624,10095.0
2025-03-05 12:30:00,138.18,138.92,138.18,138.8,7767.0,138.0225,138.7616,138.0225,138.6418,7767.0
2025-03-05 13:00:00,138.89,139.26,138.23,139.17,11872.0,138.7317,139.1013,138.0724,139.0114,11872.0
2025-03-05 13:30:00,138.88,139.05,138.32,139.03,4803.0,138.7217,138.8915,138.1623,138.8715,4803.0
2025-03-05 14:00:00,139.0,139.89,138.9,139.13,12835.0,138.8416,139.7305,138.7417,138.9714,12835.0
2025-03-05 14:30:00,139.08,140.05,138.75,139.46,16483.0,138.9215,139.8904,138.5918,139.301,16483.0
2025-03-05 15:00:00,139.48,139.89,139.14,139.64,14461.0,139.321,139.7305,138.9814,139.4808,14461.0
2025-03-05 15:30:00,139.7,140.22,139.43,139.9,83342.0,139.5408,140.0602,139.2711,139.7405,83342.0
2025-03-06 09:30:00,137.41,138.31,135.56,137.07,36193.0,137.2534,138.1523,135.4055,136.9138,36193.0
2025-03-06 10:00:00,137.09,138.84,136.88,138.84,26296.0,136.9337,138.6817,136.724,138.6817,26296.0
2025-03-06 10:30:00,138.76,139.2,138.18,138.66,21399.0,138.6018,139.0413,138.0225,138.5019,21399.0
2025-03-06 11:00:00,138.75,138.84,137.68,137.93,15235.0,138.5918,138.6817,137.5231,137.7728,15235.0
2025-03-06 11:30:00,137.83,138.09,137.3,137.3,7919.0,137.6729,137.9326,137.1435,137.1435,7919.0
2025-03-06 12:00:00,137.18,137.47,136.51,136.51,8050.0,137.0236,137.3133,136.3544,136.3544,8050.0
2025-03-06 12:30:00,136.94,137.2,136.17,136.97,12450.0,136.7839,137.0436,136.0148,136.8139,12450.0
2025-03-06 13:00:00,136.79,137.43,136.71,136.9,6208.0,136.6341,137.2733,136.5542,136.7439,6208.0
2025-03-06 13:30:00,136.78,137.15,136.37,136.72,16513.0,136.6241,136.9937,136.2146,136.5642,16513.0
2025-03-06 14:00:00,136.6,136.72,136.09,136.3,35189.0,136.4443,136.5642,135.9349,136.1446,35189.0
2025-03-06 14:30:00,136.19,137.99,136.17,136.84,20699.0,136.0348,137.8327,136.0148,136.684,20699.0
2025-03-06 15:00:00,136.72,137.31,136.57,137.31,21741.0,136.5642,137.1535,136.4143,137.1535,21741.0
2025-03-06 15:30:00,137.17,137.48,136.43,137.09,85295.0,137.0136,137.3233,136.2745,136.9337,85295.0
2025-03-07 09:30:00,136.87,136.87,135.36,135.8,18087.0,136.714,136.714,135.2057,135.6452,18087.0
2025-03-07 10:00:00,135.63,137.0,134.65,134.77,46383.0,135.4754,136.8438,134.4965,134.6164,46383.0
2025-03-07 10:30:00,134.68,135.46,133.43,135.25,38092.0,134.5265,135.3056,133.2779,135.0958,38092.0
2025-03-07 11:00:00,135.25,135.82,134.67,134.77,14561.0,135.0958,135.6652,134.5165,134.6164,14561.0
2025-03-07 11:30:00,134.69,134.79,134.02,134.57,13703.0,134.5365,134.6364,133.8672,134.4166,13703.0
2025-03-07 12:00:00,134.59,135.13,134.33,135.11,14075.0,134.4366,134.976,134.1769,134.956,14075.0
2025-03-07 12:30:00,135.15,136.56,135.14,135.61,22115.0,134.9959,136.4043,134.986,135.4554,22115.0
2025-03-07 13:00:00,135.71,137.0,135.6,136.51,16054.0,135.5553,136.8438,135.4454,136.3544,16054.0
2025-03-07 13:30:00,136.63,137.28,136.36,137.06,34181.0,136.4743,137.1235,136.2046,136.9038,34181.0
2025-03-07 14:00:00,137.11,137.55,136.81,137.22,31383.0,136.9537,137.3932,136.654,137.0636,31383.0
2025-03-07 14:30:00,137.24,137.24,136.46,136.65,20909.0,137.0836,137.0836,136.3044,136.4942,20909.0
2025-03-07 15:00:00,136.58,137.19,136.44,137.02,38313.0,136.4243,137.0336,136.2845,136.8638,38313.0
2025-03-07 15:30:00,136.94,137.03,135.35,135.47,237388.0,136.7839,136.8738,135.1957,135.3156,237388.0
2025-03-10 09:30:00,133.53,134.26,131.01,132.48,67356.0,133.3778,134.107,130.8607,132.329,67356.0
2025-03-10 10:00:00,132.58,132.99,131.78,131.78,43931.0,132.4289,132.8384,131.6298,131.6298,43931.0
2025-03-10 10:30:00,131.75,132.03,130.94,131.86,34676.0,131.5998,131.8795,130.7907,131.7097,34676.0
2025-03-10 11:00:00,132.03,132.27,130.44,130.73,24847.0,131.8795,132.1192,130.2913,130.581,24847.0
2025-03-10 11:30:00,130.65,131.74,130.65,131.55,44320.0,130.5011,131.5898,130.5011,131.4,44320.0
2025-03-10 12:00:00,131.52,132.6,131.52,132.07,33186.0,131.3701,132.4488,131.3701,131.9195,33186.0
2025-03-10 12:30:00,132.21,132.39,131.3,131.56,70293.0,132.0593,132.2391,131.1503,131.41,70293.0
2025-03-10 13:00:00,131.58,131.65,130.99,131.14,24046.0,131.43,131.4999,130.8407,130.9905,24046.0
2025-03-10 13:30:00,131.02,131.2,130.5,130.5,22444.0,130.8706,131.0504,130.3512,130.3512,22444.0
2025-03-10 14:00:00,130.59,130.93,130.26,130.4,49466.0,130.4411,130.7808,130.1115,130.2514,49466.0
2025-03-10 14:30:00,130.4,130.8,129.31,129.43,42247.0,130.2514,130.6509,129.1626,129.2825,42247.0
2025-03-10 15:00:00,129.39,130.71,128.44,129.96,72834.0,129.2425,130.561,128.2936,129.8119,72834.0
2025-03-10 15:30:00,130.06,131.05,129.73,129.82,191942.0,129.9117,130.9006,129.5821,129.672,191942.0
2025-03-11 09:30:00,129.44,129.75,125.5,126.57,94957.0,129.2925,129.6021,125.3569,126.4257,94957.0
2025-03-11 10:00:00,126.51,128.07,125.39,125.57,92902.0,126.3658,127.924,125.2471,125.4269,92902.0
2025-03-11 10:30:00,125.75,125.85,124.12,125.07,44045.0,125.6067,125.7065,123.9785,124.9274,44045.0
2025-03-11 11:00:00,124.64,125.83,124.51,125.42,46778.0,124.4979,125.6866,124.3681,125.277,46778.0
2025-03-11 11:30:00,125.43,126.57,125.43,125.82,25765.0,125.287,126.4257,125.287,125.6766,25765.0
2025-03-11 12:00:00,125.79,126.18,125.58,125.63,19859.0,125.6466,126.0362,125.4369,125.4868,19859.0
2025-03-11 12:30:00,125.7,126.18,125.0,125.22,26623.0,125.5567,126.0362,124.8575,125.0773,26623.0
2025-03-11 13:00:00,125.36,125.5,124.38,124.58,16139.0,125.2171,125.3569,124.2382,124.438,16139.0
2025-03-11 13:30:00,124.46,125.33,124.37,124.69,28828.0,124.3181,125.1871,124.2282,124.5479,28828.0
2025-03-11 14:00:00,124.65,126.21,124.64,125.72,41078.0,124.5079,126.0661,124.4979,125.5767,41078.0
2025-03-11 14:30:00,125.65,128.08,125.38,127.99,64588.0,125.5068,127.934,125.2371,127.8441,64588.0
2025-03-11 15:00:00,127.98,128.1,126.94,127.85,61025.0,127.8341,127.954,126.7953,127.7043,61025.0
2025-03-11 15:30:00,127.85,128.36,126.88,127.12,204084.0,127.7043,128.2137,126.7354,126.9751,204084.0
2025-03-12 09:30:00,127.93,128.83,123.34,123.47,78183.0,127.7842,128.6831,123.1994,123.3293,78183.0
2025-03-12 10:00:00,123.99,124.59,122.3,124.56,141857.0,123.8487,124.448,122.1606,124.418,141857.0
2025-03-12 10:30:00,124.57,124.57,122.74,122.98,123558.0,124.428,124.428,122.6001,122.8398,123558.0
2025-03-12 11:00:00,122.98,123.28,122.12,123.17,74434.0,122.8398,123.1395,121.9808,123.0296,74434.0
2025-03-12 11:30:00,123.16,124.28,123.02,124.23,79237.0,123.0196,124.1383,122.8798,124.0884,79237.0
2025-03-12 12:00:00,124.21,124.48,123.72,124.06,82050.0,124.0684,124.3381,123.579,123.9186,82050.0
2025-03-12 12:30:00,124.01,124.62,123.46,123.58,50352.0,123.8686,124.4779,123.3193,123.4391,50352.0
2025-03-12 13:00:00,123.54,124.6,123.53,124.55,130835.0,123.3992,124.458,123.3892,124.408,130835.0
2025-03-12 13:30:00,124.55,125.45,124.07,124.16,44376.0,124.408,125.307,123.9286,124.0185,44376.0
2025-03-12 14:00:00,124.01,125.28,123.78,125.26,43650.0,123.8686,125.1372,123.6389,125.1172,43650.0
2025-03-12 14:30:00,125.26,125.38,124.73,125.19,50339.0,125.1172,125.2371,124.5878,125.0473,50339.0
2025-03-12 15:00:00,125.19,125.96,124.91,125.63,209126.0,125.0473,125.8164,124.7676,125.4868,209126.0
2025-03-12 15:30:00,125.67,126.08,124.79,124.82,252154.0,125.5267,125.9363,124.6478,124.6777,252154.0
2025-03-13 09:30:00,124.7,125.67,122.09,122.31,29638.0,124.5579,125.5267,121.9508,122.1706,29638.0
2025-03-13 10:00:00,122.22,123.06,122.0,122.77,212472.0,122.0807,122.9197,121.8609,122.6301,212472.0
2025-03-13 10:30:00,122.97,122.97,120.95,122.07,763340.0,122.8298,122.8298,120.8121,121.9309,763340.0
2025-03-13 11:00:00,122.12,122.41,121.19,121.25,23606.0,121.9808,122.2705,121.0519,121.1118,23606.0
2025-03-13 11:30:00,121.25,121.44,120.07,120.27,30501.0,121.1118,121.3016,119.9331,120.1329,30501.0
2025-03-13 12:00:00,120.36,121.28,120.33,121.19,16713.0,120.2228,121.1418,120.1928,121.0519,16713.0
2025-03-13 12:30:00,121.07,121.46,120.44,120.84,22495.0,120.932,121.3215,120.3027,120.7023,22495.0
2025-03-13 13:00:00,120.87,121.02,120.0,120.34,22997.0,120.7322,120.882,119.8632,120.2028,22997.0
2025-03-13 13:30:00,120.26,120.39,119.61,119.62,24437.0,120.1229,120.2528,119.4737,119.4836,24437.0
2025-03-13 14:00:00,119.5,120.95,119.3,120.74,38352.0,119.3638,120.8121,119.164,120.6024,38352.0
2025-03-13 14:30:00,120.83,121.62,120.64,121.43,44585.0,120.6923,121.4814,120.5025,121.2916,44585.0
2025-03-13 15:00:00,121.47,121.6,120.45,120.63,45825.0,121.3315,121.4614,120.3127,120.4925,45825.0
2025-03-13 15:30:00,120.69,121.34,120.47,120.86,218604.0,120.5524,121.2017,120.3327,120.7222,218604.0
2025-03-14 09:30:00,122.65,123.48,121.98,122.26,21159.0,122.5102,123.3392,121.841,122.1206,21159.0
2025-03-14 10:00:00,121.77,122.67,120.97,121.02,25364.0,121.6312,122.5302,120.8321,120.882,25364.0
2025-03-14 10:30:00,120.88,121.97,120.88,121.84,28413.0,120.7422,121.831,120.7422,121.7011,28413.0
2025-03-14 11:00:00,122.01,122.9,121.71,121.86,71470.0,121.8709,122.7599,121.5713,121.7211,71470.0
2025-03-14 11:30:00,121.75,122.5,121.59,122.5,81627.0,121.6112,122.3604,121.4514,122.3604,81627.0
2025-03-14 12:00:00,122.6,122.6,121.82,122.03,17563.0,122.4602,122.4602,121.6811,121.8909,17563.0
2025-03-14 12:30:00,122.05,122.31,121.84,122.28,42065.0,121.9109,122.1706,121.7011,122.1406,42065.0
2025-03-14 13:00:00,122.27,122.51,121.89,122.0,47408.0,122.1306,122.3704,121.7511,121.8609,47408.0
2025-03-14 13:30:00,122.11,122.2,121.7,121.7,50358.0,121.9708,122.0607,121.5613,121.5613,50358.0
2025-03-14 14:00:00,121.79,122.09,121.61,121.87,22874.0,121.6512,121.9508,121.4714,121.7311,22874.0
2025-03-14 14:30:00,121.91,122.25,121.91,122.12,42487.0,121.771,122.1106,121.771,121.9808,42487.0
2025-03-14 15:00:00,122.08,122.53,122.07,122.39,21893.0,121.9408,122.3903,121.9309,122.2505,21893.0
2025-03-14 15:30:00,122.35,122.52,121.77,122.24,149182.0,122.2105,122.3803,121.6312,122.1007,149182.0
2025-03-17 09:30:00,122.07,125.39,122.07,123.24,58034.0,121.9309,125.2471,121.9309,123.0995,58034.0
2025-03-17 10:00:00,123.23,124.55,122.91,124.18,58078.0,123.0895,124.408,122.7699,124.0384,58078.0
2025-03-17 10:30:00,124.02,124.87,123.93,124.76,29495.0,123.8786,124.7277,123.7887,124.6178,29495.0
2025-03-17 11:00:00,124.78,125.95,124.66,125.42,46918.0,124.6378,125.8064,124.5179,125.277,46918.0
2025-03-17 11:30:00,125.42,125.66,124.9,125.32,34186.0,125.277,125.5168,124.7576,125.1771,34186.0
2025-03-17 12:00:00,125.21,125.71,125.1,125.25,17606.0,125.0673,125.5667,124.9574,125.1072,17606.0
2025-03-17 12:30:00,125.35,125.59,125.09,125.29,17317.0,125.2071,125.4468,124.9474,125.1472,17317.0
2025-03-17 13:00:00,125.38,125.52,125.17,125.35,18141.0,125.2371,125.3769,125.0273,125.2071,18141.0
2025-03-17 13:30:00,125.35,125.83,125.32,125.65,14336.0,125.2071,125.6866,125.1771,125.5068,14336.0
2025-03-17 14:00:00,125.71,126.31,125.61,126.28,31211.0,125.5667,126.166,125.4668,126.1361,31211.0
2025-03-17 14:30:00,126.2,126.74,126.19,126.41,35524.0,126.0561,126.5955,126.0462,126.2659,35524.0
2025-03-17 15:00:00,126.33,126.52,126.15,126.51,29241.0,126.186,126.3758,126.0062,126.3658,29241.0
2025-03-17 15:30:00,126.42,127.07,126.14,126.5,259196.0,126.2759,126.9252,125.9962,126.3558,259196.0
2025-03-18 09:30:00,125.48,126.4,123.5,124.7,15173.0,125.337,126.2559,123.3592,124.5579,15173.0
2025-03-18 10:00:00,124.5,124.95,123.86,123.95,16915.0,124.3581,124.8076,123.7188,123.8087,16915.0
2025-03-18 10:30:00,123.95,123.95,122.77,122.99,29538.0,123.8087,123.8087,122.6301,122.8498,29538.0
2025-03-18 11:00:00,123.05,124.28,122.54,123.64,42530.0,122.9097,124.1383,122.4003,123.4991,42530.0
2025-03-18 11:30:00,123.64,123.75,122.74,123.22,25505.0,123.4991,123.6089,122.6001,123.0795,25505.0
2025-03-18 12:00:00,123.28,123.72,123.17,123.61,18489.0,123.1395,123.579,123.0296,123.4691,18489.0
2025-03-18 12:30:00,123.77,124.01,122.86,123.3,32962.0,123.6289,123.8686,122.72,123.1594,32962.0
2025-03-18 13:00:00,123.4,124.01,123.12,123.81,16883.0,123.2593,123.8686,122.9797,123.6689,16883.0
2025-03-18 13:30:00,123.88,124.39,123.81,123.89,15946.0,123.7388,124.2482,123.6689,123.7488,15946.0
2025-03-18 14:00:00,123.92,124.05,123.34,123.38,41444.0,123.7787,123.9086,123.1994,123.2394,41444.0
2025-03-18 14:30:00,123.49,123.64,123.05,123.34,20950.0,123.3492,123.4991,122.9097,123.1994,20950.0
2025-03-18 15:00:00,123.31,123.49,122.58,122.6,26524.0,123.1694,123.3492,122.4403,122.4602,26524.0
2025-03-18 15:30:00,122.6,122.83,122.01,122.23,204204.0,122.4602,122.69,121.8709,122.0907,204204.0
2025-03-19 09:30:00,122.95,123.96,122.95,123.25,15395.0,122.8098,123.8187,122.8098,123.1095,15395.0
2025-03-19 10:00:00,123.72,125.32,123.71,124.88,28161.0,123.579,125.1771,123.569,124.7376,28161.0
2025-03-19 10:30:00,124.76,125.06,124.47,124.58,26975.0,124.6178,124.9174,124.3281,124.438,26975.0
2025-03-19 11:00:00,124.56,125.3,124.51,124.78,19672.0,124.418,125.1572,124.3681,124.6378,19672.0
2025-03-19 11:30:00,124.67,125.25,124.48,124.96,16925.0,124.5279,125.1072,124.3381,124.8176,16925.0
2025-03-19 12:00:00,124.98,125.08,124.73,125.08,15730.0,124.8375,124.9374,124.5878,124.9374,15730.0
2025-03-19 12:30:00,125.02,125.87,125.01,125.42,14890.0,124.8775,125.7265,124.8675,125.277,14890.0
2025-03-19 13:00:00,125.36,125.5,124.94,125.02,27172.0,125.2171,125.3569,124.7976,124.8775,27172.0
2025-03-19 13:30:00,125.01,125.36,124.67,124.67,23347.0,124.8675,125.2171,124.5279,124.5279,23347.0
2025-03-19 14:00:00,124.8,125.94,124.43,125.23,40894.0,124.6577,125.7964,124.2882,125.0872,40894.0
2025-03-19 14:30:00,125.29,126.75,125.29,126.66,52300.0,125.1472,126.6055,125.1472,126.5156,52300.0
2025-03-19 15:00:00,126.64,127.24,125.65,125.66,52599.0,126.4956,127.095,125.5068,125.5168,52599.0
2025-03-19 15:30:00,125.63,126.34,125.49,125.7,83964.0,125.4868,126.196,125.347,125.5567,83964.0
2025-03-20 09:30:00,122.53,125.46,122.53,125.29,24829.0,122.3903,125.317,122.3903,125.1472,24829.0
2025-03-20 10:00:00,125.54,126.14,125.12,125.49,11764.0,125.3969,125.9962,124.9774,125.347,11764.0
2025-03-20 10:30:00,125.58,126.07,125.53,125.86,11606.0,125.4369,125.9263,125.3869,125.7165,11606.0
2025-03-20 11:00:00,125.83,126.41,125.61,125.9,31202.0,125.6866,126.2659,125.4668,125.7565,31202.0
2025-03-20 11:30:00,125.9,126.08,125.16,125.25,42931.0,125.7565,125.9363,125.0173,125.1072,42931.0
2025-03-20 12:00:00,125.15,125.53,124.45,124.45,19530.0,125.0073,125.3869,124.3081,124.3081,19530.0
2025-03-20 12:30:00,124.45,124.81,124.3,124.56,9138.0,124.3081,124.6677,124.1583,124.418,9138.0
2025-03-20 13:00:00,124.55,125.42,124.46,124.67,19753.0,124.408,125.277,124.3181,124.5279,19753.0
2025-03-20 13:30:00,124.81,125.14,124.48,124.62,6408.0,124.6677,124.9974,124.3381,124.4779,6408.0
2025-03-20 14:00:00,124.62,125.07,124.56,124.56,10979.0,124.4779,124.9274,124.418,124.418,10979.0
2025-03-20 14:30:00,124.6,125.17,124.53,124.84,22286.0,124.458,125.0273,124.388,124.6977,22286.0
2025-03-20 15:00:00,124.85,125.11,124.21,124.44,35179.0,124.7077,124.9674,124.0684,124.2982,35179.0
2025-03-20 15:30:00,124.38,124.9,123.78,124.06,111366.0,124.2382,124.7576,123.6389,123.9186,111366.0
2025-03-21 09:30:00,121.29,122.1,116.89,118.03,100428.0,121.1517,121.9608,116.7568,117.8955,100428.0
2025-03-21 10:00:00,117.91,118.21,116.12,116.96,74352.0,117.7756,118.0753,115.9876,116.8267,74352.0
2025-03-21 10:30:00,117.05,119.23,116.71,119.23,66796.0,116.9166,119.0941,116.577,119.0941,66796.0
2025-03-21 11:00:00,119.44,119.99,119.1,119.52,51594.0,119.3038,119.8532,118.9642,119.3838,51594.0
2025-03-21 11:30:00,119.23,119.85,118.6,119.19,36396.0,119.0941,119.7134,118.4648,119.0541,36396.0
2025-03-21 12:00:00,119.21,120.41,119.05,120.23,23885.0,119.0741,120.2727,118.9143,120.0929,23885.0
2025-03-21 12:30:00,120.42,120.44,119.62,120.06,41858.0,120.2827,120.3027,119.4836,119.9231,41858.0
2025-03-21 13:00:00,120.24,120.6,119.95,120.29,18908.0,120.1029,120.4625,119.8133,120.1529,18908.0
2025-03-21 13:30:00,120.33,121.5,120.32,120.83,28532.0,120.1928,121.3615,120.1828,120.6923,28532.0
2025-03-21 14:00:00,120.97,121.24,120.59,120.69,33957.0,120.8321,121.1018,120.4525,120.5524,33957.0
2025-03-21 14:30:00,120.74,121.8,120.74,121.62,25870.0,120.6024,121.6612,120.6024,121.4814,25870.0
2025-03-21 15:00:00,121.61,122.18,121.53,121.96,35000.0,121.4714,122.0407,121.3915,121.821,35000.0
2025-03-21 15:30:00,121.94,122.35,121.5,121.56,158107.0,121.801,122.2105,121.3615,121.4214,158107.0
2025-03-24 09:30:00,123.31,124.32,122.46,122.51,51470.0,123.1694,124.1783,122.3204,122.3704,51470.0
2025-03-24 10:00:00,122.46,123.85,122.45,123.66,36112.0,122.3204,123.7088,122.3104,123.519,36112.0
2025-03-24 10:30:00,123.7,124.03,123.34,123.67,35841.0,123.559,123.8886,123.1994,123.529,35841.0
2025-03-24 11:00:00,123.88,124.5,123.54,124.26,45137.0,123.7388,124.3581,123.3992,124.1184,45137.0
2025-03-24 11:30:00,124.27,124.4,123.88,124.16,34677.0,124.1283,124.2582,123.7388,124.0185,34677.0
2025-03-24 12:00:00,124.07,124.19,123.62,123.77,14638.0,123.9286,124.0484,123.4791,123.6289,14638.0
2025-03-24 12:30:00,123.56,123.94,123.31,123.6,18985.0,123.4192,123.7987,123.1694,123.4591,18985.0
2025-03-24 13:00:00,123.59,124.17,123.52,124.17,14735.0,123.4491,124.0285,123.3792,124.0285,14735.0
2025-03-24 13:30:00,124.17,124.33,123.73,123.86,15375.0,124.0285,124.1883,123.589,123.7188,15375.0
2025-03-24 14:00:00,123.74,123.87,123.2,123.42,35972.0,123.5989,123.7288,123.0596,123.2793,35972.0
2025-03-24 14:30:00,123.37,124.31,123.35,124.23,17732.0,123.2294,124.1683,123.2094,124.0884,17732.0
2025-03-24 15:00:00,124.05,124.33,123.19,123.21,123904.0,123.9086,124.1883,123.0496,123.0696,123904.0
2025-03-24 15:30:00,123.21,124.69,123.17,123.69,156648.0,123.0696,124.5479,123.0296,123.549,156648.0
2025-03-25 09:30:00,124.9,126.17,124.15,124.59,23850.0,124.7576,126.0262,124.0085,124.448,23850.0
2025-03-25 10:00:00,124.63,125.81,124.38,125.22,16045.0,124.4879,125.6666,124.2382,125.0773,16045.0
2025-03-25 10:30:00,125.22,125.61,124.61,124.72,10445.0,125.0773,125.4668,124.468,124.5778,10445.0
2025-03-25 11:00:00,124.37,125.58,124.37,125.57,4639.0,124.2282,125.4369,124.2282,125.4269,4639.0
2025-03-25 11:30:00,125.57,125.61,124.43,124.57,17901.0,125.4269,125.4668,124.2882,124.428,17901.0
2025-03-25 12:00:00,124.66,125.35,124.57,124.89,15571.0,124.5179,125.2071,124.428,124.7476,15571.0
2025-03-25 12:30:00,125.05,125.24,125.01,125.09,3424.0,124.9075,125.0972,124.8675,124.9474,3424.0
2025-03-25 13:00:00,125.2,125.51,124.82,125.04,13359.0,125.0573,125.3669,124.6777,124.8975,13359.0
2025-03-25 13:30:00,125.03,125.18,124.69,124.69,11903.0,124.8875,125.0373,124.5479,124.5479,11903.0
2025-03-25 14:00:00,124.72,125.23,124.72,125.2,15880.0,124.5778,125.0872,124.5778,125.0573,15880.0
2025-03-25 14:30:00,125.15,125.39,124.98,125.29,30101.0,125.0073,125.2471,124.8375,125.1472,30101.0
2025-03-25 15:00:00,125.31,125.66,125.26,125.57,19220.0,125.1672,125.5168,125.1172,125.4269,19220.0
2025-03-25 15:30:00,125.56,125.82,124.74,125.74,125904.0,125.4169,125.6766,124.5978,125.5967,125904.0
2025-03-26 09:30:00,125.51,127.42,125.16,125.73,17050.0,125.3669,127.2748,125.0173,125.5867,17050.0
2025-03-26 10:00:00,125.58,126.11,125.42,125.64,25564.0,125.4369,125.9662,125.277,125.4968,25564.0
2025-03-26 10:30:00,125.64,126.32,125.56,125.75,14310.0,125.4968,126.176,125.4169,125.6067,14310.0
2025-03-26 11:00:00,125.75,125.92,125.14,125.15,19115.0,125.6067,125.7765,124.9974,125.0073,19115.0
2025-03-26 11:30:00,125.19,125.73,124.81,125.23,34277.0,125.0473,125.5867,124.6677,125.0872,34277.0
2025-03-26 12:00:00,125.23,125.67,125.17,125.58,13283.0,125.0872,125.5267,125.0273,125.4369,13283.0
2025-03-26 12:30:00,125.62,126.05,125.4,125.6,35895.0,125.4768,125.9063,125.2571,125.4568,35895.0
2025-03-26 13:00:00,125.61,125.81,124.83,125.1,24292.0,125.4668,125.6666,124.6877,124.9574,24292.0
2025-03-26 13:30:00,125.11,125.16,124.75,125.07,12524.0,124.9674,125.0173,124.6078,124.9274,12524.0
2025-03-26 14:00:00,125.05,125.52,125.03,125.35,12942.0,124.9075,125.3769,124.8875,125.2071,12942.0
2025-03-26 14:30:00,125.41,125.6,125.17,125.26,29049.0,125.267,125.4568,125.0273,125.1172,29049.0
2025-03-26 15:00:00,125.38,125.99,125.08,125.73,70029.0,125.2371,125.8464,124.9374,125.5867,70029.0
2025-03-26 15:30:00,125.65,125.72,125.07,125.17,119705.0,125.5068,125.5767,124.9274,125.0273,119705.0
2025-03-27 09:30:00,123.72,125.02,121.8,124.2,36951.0,123.579,124.8775,121.6612,124.0584,36951.0
2025-03-27 10:00:00,124.2,124.96,123.88,124.94,14494.0,124.0584,124.8176,123.7388,124.7976,14494.0
2025-03-27 10:30:00,124.95,125.64,124.79,125.33,16264.0,124.8076,125.4968,124.6478,125.1871,16264.0
2025-03-27 11:00:00,125.39,125.7,125.12,125.14,9510.0,125.2471,125.5567,124.9774,124.9974,9510.0
2025-03-27 11:30:00,124.97,124.97,124.28,124.42,25723.0,124.8275,124.8275,124.1383,124.2782,25723.0
2025-03-27 12:00:00,124.42,124.96,124.42,124.59,28344.0,124.2782,124.8176,124.2782,124.448,28344.0
2025-03-27 12:30:00,124.74,124.92,123.92,123.96,23213.0,124.5978,124.7776,123.7787,123.8187,23213.0
2025-03-27 13:00:00,124.07,125.0,124.07,124.65,8494.0,123.9286,124.8575,123.9286,124.5079,8494.0
2025-03-27 13:30:00,124.65,124.99,124.54,124.57,5845.0,124.5079,124.8475,124.398,124.428,5845.0
2025-03-27 14:00:00,124.62,125.09,124.62,125.01,10845.0,124.4779,124.9474,124.4779,124.8675,10845.0
2025-03-27 14:30:00,125.0,125.31,124.81,125.04,9482.0,124.8575,125.1672,124.6677,124.8975,9482.0
2025-03-27 15:00:00,125.0,125.55,124.97,125.49,16969.0,124.8575,125.4069,124.8275,125.347,16969.0
2025-03-27 15:30:00,125.41,125.51,124.28,124.68,168654.0,125.267,125.3669,124.1383,124.5379,168654.0
2025-03-28 09:30:00,123.82,124.08,122.29,122.31,14794.0,123.6789,123.9386,122.1506,122.1706,14794.0
2025-03-28 10:00:00,122.15,123.05,121.54,121.54,21532.0,122.0108,122.9097,121.4015,121.4015,21532.0
2025-03-28 10:30:00,121.67,121.77,120.81,120.98,18152.0,121.5313,121.6312,120.6723,120.8421,18152.0
2025-03-28 11:00:00,120.8,121.76,120.8,121.76,57331.0,120.6623,121.6212,120.6623,121.6212,57331.0
2025-03-28 11:30:00,121.65,122.47,121.65,121.97,20726.0,121.5113,122.3304,121.5113,121.831,20726.0
2025-03-28 12:00:00,121.86,122.13,121.39,121.4,11590.0,121.7211,121.9908,121.2516,121.2616,11590.0
2025-03-28 12:30:00,121.58,122.11,121.29,121.29,18795.0,121.4414,121.9708,121.1517,121.1517,18795.0
2025-03-28 13:00:00,121.31,121.31,120.61,120.61,7173.0,121.1717,121.1717,120.4725,120.4725,7173.0
2025-03-28 13:30:00,120.61,121.45,120.5,121.45,16981.0,120.4725,121.3116,120.3626,121.3116,16981.0
2025-03-28 14:00:00,121.21,121.5,120.9,121.01,12178.0,121.0718,121.3615,120.7622,120.8721,12178.0
2025-03-28 14:30:00,120.94,121.92,120.93,121.92,15699.0,120.8021,121.781,120.7922,121.781,15699.0
2025-03-28 15:00:00,121.83,122.12,121.4,121.54,23003.0,121.6911,121.9808,121.2616,121.4015,23003.0
2025-03-28 15:30:00,121.48,121.7,120.89,121.58,163873.0,121.3415,121.5613,120.7522,121.4414,163873.0
2025-03-31 09:30:00,119.17,120.67,118.29,120.54,23210.0,119.0342,120.5324,118.1552,120.4026,23210.0
2025-03-31 10:00:00,120.37,120.92,119.49,119.61,23609.0,120.2328,120.7822,119.3538,119.4737,23609.0
2025-03-31 10:30:00,119.61,120.51,119.61,119.9,23628.0,119.4737,120.3726,119.4737,119.7633,23628.0
2025-03-31 11:00:00,119.92,120.85,119.58,120.48,19400.0,119.7833,120.7122,119.4437,120.3427,19400.0
2025-03-31 11:30:00,120.48,121.06,120.39,120.48,30772.0,120.3427,120.922,120.2528,120.3427,30772.0
2025-03-31 12:00:00,120.48,120.79,120.01,120.79,9416.0,120.3427,120.6523,119.8732,120.6523,9416.0
2025-03-31 12:30:00,120.75,121.06,120.65,120.66,6786.0,120.6124,120.922,120.5125,120.5225,6786.0
2025-03-31 13:00:00,120.52,121.29,120.5,120.78,10125.0,120.3826,121.1517,120.3626,120.6423,10125.0
2025-03-31 13:30:00,120.77,121.22,120.73,121.0,4800.0,120.6323,121.0818,120.5924,120.8621,4800.0
2025-03-31 14:00:00,121.01,121.95,121.0,121.72,7715.0,120.8721,121.811,120.8621,121.5813,7715.0
2025-03-31 14:30:00,121.79,122.29,121.77,122.08,18031.0,121.6512,122.1506,121.6312,121.9408,18031.0
2025-03-31 15:00:00,122.08,122.71,122.06,122.11,15006.0,121.9408,122.5701,121.9209,121.9708,15006.0
2025-03-31 15:30:00,122.1,122.99,122.08,122.32,77297.0,121.9608,122.8498,121.9408,122.1806,77297.0
2025-04-01 09:30:00,122.42,122.42,120.28,120.87,18324.0,122.2805,122.2805,120.1429,120.7322,18324.0
2025-04-01 10:00:00,120.83,121.5,119.89,120.33,16206.0,120.6923,121.3615,119.7533,120.1928,16206.0
2025-04-01 10:30:00,120.32,121.37,120.26,121.28,11432.0,120.1828,121.2316,120.1229,121.1418,11432.0
2025-04-01 11:00:00,121.08,122.82,121.08,122.13,15358.0,120.942,122.68,120.942,121.9908,15358.0
2025-04-01 11:30:00,122.07,122.68,121.99,122.6,19950.0,121.9309,122.5402,121.8509,122.4602,19950.0
2025-04-01 12:00:00,122.59,123.15,121.69,121.78,23448.0,122.4503,123.0096,121.5513,121.6412,23448.0
2025-04-01 12:30:00,121.73,122.01,121.24,121.83,14245.0,121.5912,121.8709,121.1018,121.6911,14245.0
2025-04-01 13:00:00,121.65,121.84,120.36,120.47,21489.0,121.5113,121.7011,120.2228,120.3327,21489.0
2025-04-01 13:30:00,120.48,121.02,120.1,120.59,28357.0,120.3427,120.882,119.9631,120.4525,28357.0
2025-04-01 14:00:00,120.47,120.72,119.71,120.0,23105.0,120.3327,120.5824,119.5735,119.8632,23105.0
2025-04-01 14:30:00,120.0,120.84,119.98,120.75,14200.0,119.8632,120.7023,119.8432,120.6124,14200.0
2025-04-01 15:00:00,120.8,121.56,120.79,121.45,18560.0,120.6623,121.4214,120.6523,121.3116,18560.0
2025-04-01 15:30:00,121.33,122.2,121.28,121.85,125138.0,121.1917,122.0607,121.1418,121.7111,125138.0
2025-04-02 09:30:00,119.99,122.16,119.99,121.06,5741.0,119.8532,122.0207,119.8532,120.922,5741.0
2025-04-02 10:00:00,121.52,122.36,121.49,122.36,8967.0,121.3815,122.2205,121.3515,122.2205,8967.0
2025-04-02 10:30:00,122.43,122.47,121.83,122.4,8879.0,122.2904,122.3304,121.6911,122.2605,8879.0
2025-04-02 11:00:00,122.16,122.83,121.88,122.8,13986.0,122.0207,122.69,121.7411,122.66,13986.0
2025-04-02 11:30:00,122.8,123.23,122.3,122.69,22586.0,122.66,123.0895,122.1606,122.5501,22586.0
2025-04-02 12:00:00,122.71,123.51,122.51,123.24,26049.0,122.5701,123.3692,122.3704,123.0995,26049.0
2025-04-02 12:30:00,123.54,124.04,123.05,123.92,8715.0,123.3992,123.8986,122.9097,123.7787,8715.0
2025-04-02 13:00:00,123.95,124.81,123.92,124.09,12065.0,123.8087,124.6677,123.7787,123.9485,12065.0
2025-04-02 13:30:00,123.93,124.5,123.25,123.67,20394.0,123.7887,124.3581,123.1095,123.529,20394.0
2025-04-02 14:00:00,123.66,124.2,123.35,123.38,24106.0,123.519,124.0584,123.2094,123.2394,24106.0
2025-04-02 14:30:00,123.37,124.5,123.37,123.59,18528.0,123.2294,124.3581,123.2294,123.4491,18528.0
2025-04-02 15:00:00,123.59,124.38,123.57,124.32,18428.0,123.4491,124.2382,123.4291,124.1783,18428.0
2025-04-02 15:30:00,124.21,125.07,124.09,124.77,102696.0,124.0684,124.9274,123.9485,124.6278,102696.0
2025-04-03 09:30:00,117.63,118.6,115.39,115.4,49155.0,117.4959,118.4648,115.2585,115.2685,49155.0
2025-04-03 10:00:00,115.02,116.78,114.72,116.51,53340.0,114.8889,116.6469,114.5892,116.3772,53340.0
2025-04-03 10:30:00,116.4,116.79,115.22,115.45,45443.0,116.2673,116.6569,115.0887,115.3184,45443.0
2025-04-03 11:00:00,115.44,116.34,114.82,116.34,46375.0,115.3084,116.2074,114.6891,116.2074,46375.0
2025-04-03 11:30:00,115.93,117.15,115.93,116.88,22124.0,115.7979,117.0165,115.7979,116.7468,22124.0
2025-04-03 12:00:00,116.77,118.34,116.41,118.34,80625.0,116.6369,118.2051,116.2773,118.2051,80625.0
2025-04-03 12:30:00,118.34,118.34,116.24,116.52,29918.0,118.2051,118.2051,116.1075,116.3872,29918.0
2025-04-03 13:00:00,116.47,117.3,116.0,116.11,65981.0,116.3372,117.1663,115.8678,115.9776,65981.0
2025-04-03 13:30:00,115.88,116.69,115.6,116.22,87913.0,115.7479,116.557,115.4682,116.0875,87913.0
2025-04-03 14:00:00,116.2,116.44,114.93,115.02,51323.0,116.0675,116.3073,114.799,114.8889,51323.0
2025-04-03 14:30:00,115.02,115.4,114.71,114.93,116343.0,114.8889,115.2685,114.5792,114.799,116343.0
2025-04-03 15:00:00,114.9,115.34,114.4,114.76,28303.0,114.769,115.2085,114.2696,114.6292,28303.0
2025-04-03 15:30:00,114.8,115.37,114.02,115.3,184885.0,114.6691,115.2385,113.89,115.1686,184885.0
2025-04-04 09:30:00,110.27,111.97,108.5,108.99,56056.0,110.1443,111.8424,108.3763,108.8658,56056.0
2025-04-04 10:00:00,108.68,109.52,107.47,108.78,36060.0,108.5561,109.3952,107.3475,108.656,36060.0
2025-04-04 10:30:00,108.88,109.23,107.47,109.1,33649.0,108.7559,109.1055,107.3475,108.9756,33649.0
2025-04-04 11:00:00,109.09,112.7,108.54,110.54,78632.0,108.9656,112.5715,108.4163,110.414,78632.0
2025-04-04 11:30:00,110.75,111.11,109.74,109.88,38984.0,110.6238,110.9833,109.6149,109.7547,38984.0
2025-04-04 12:00:00,109.98,110.84,109.64,110.04,15817.0,109.8546,110.7137,109.515,109.9146,15817.0
2025-04-04 12:30:00,110.02,110.41,109.01,109.8,21560.0,109.8946,110.2841,108.8857,109.6748,21560.0
2025-04-04 13:00:00,109.94,110.51,109.03,110.18,15551.0,109.8147,110.384,108.9057,110.0544,15551.0
2025-04-04 13:30:00,109.9,111.77,109.52,111.32,22143.0,109.7747,111.6426,109.3952,111.1931,22143.0
2025-04-04 14:00:00,111.22,111.94,110.4,110.46,22890.0,111.0932,111.8124,110.2742,110.3341,22890.0
2025-04-04 14:30:00,110.62,110.77,109.4,109.82,29346.0,110.4939,110.6437,109.2753,109.6948,29346.0
2025-04-04 15:00:00,109.92,111.15,109.57,110.57,33267.0,109.7947,111.0233,109.4451,110.444,33267.0
2025-04-04 15:30:00,110.43,111.21,109.27,109.73,119897.0,110.3041,111.0832,109.1454,109.6049,119897.0
2025-04-07 09:30:00,105.32,106.58,102.74,105.97,78137.0,105.1999,106.4585,102.6229,105.8492,78137.0
2025-04-07 10:00:00,105.96,112.45,104.92,105.82,145130.0,105.8392,112.3218,104.8004,105.6994,145130.0
2025-04-07 10:30:00,105.76,108.68,104.7,108.07,128269.0,105.6394,108.5561,104.5807,107.9468,128269.0
2025-04-07 11:00:00,107.75,108.85,105.24,105.47,37172.0,107.6272,108.7259,105.12,105.3498,37172.0
2025-04-07 11:30:00,105.56,107.42,105.36,106.44,37061.0,105.4397,107.2976,105.2399,106.3187,37061.0
2025-04-07 12:00:00,106.44,106.87,105.13,106.15,114204.0,106.3187,106.7482,105.0102,106.029,114204.0
2025-04-07 12:30:00,106.35,106.93,104.77,104.78,55811.0,106.2288,106.8081,104.6506,104.6606,55811.0
2025-04-07 13:00:00,104.78,107.0,104.77,106.92,58945.0,104.6606,106.878,104.6506,106.7981,58945.0
2025-04-07 13:30:00,106.68,108.55,106.26,108.09,37418.0,106.5584,108.4263,106.1389,107.9668,37418.0
2025-04-07 14:00:00,108.09,108.22,105.81,105.82,48111.0,107.9668,108.0966,105.6894,105.6994,48111.0
2025-04-07 14:30:00,105.83,106.85,105.31,105.77,52050.0,105.7094,106.7282,105.19,105.6494,52050.0
2025-04-07 15:00:00,105.77,106.46,104.76,104.76,65195.0,105.6494,106.3386,104.6406,104.6406,65195.0
2025-04-07 15:30:00,104.75,106.35,104.75,106.12,190098.0,104.6306,106.2288,104.6306,105.999,190098.0
2025-04-08 09:30:00,110.9,110.94,108.82,109.86,58506.0,110.7736,110.8135,108.696,109.7348,58506.0
2025-04-08 10:00:00,109.78,110.95,109.11,110.73,25712.0,109.6549,110.8235,108.9856,110.6038,25712.0
2025-04-08 10:30:00,110.64,110.71,108.7,108.87,18529.0,110.5139,110.5838,108.5761,108.7459,18529.0
2025-04-08 11:00:00,108.7,108.95,107.75,108.07,24675.0,108.5761,108.8258,107.6272,107.9468,24675.0
2025-04-08 11:30:00,108.08,109.16,107.97,108.97,18779.0,107.9568,109.0356,107.8469,108.8458,18779.0
2025-04-08 12:00:00,108.97,109.11,107.23,107.99,19064.0,108.8458,108.9856,107.1078,107.8669,19064.0
2025-04-08 12:30:00,108.0,108.04,106.58,106.58,20559.0,107.8769,107.9168,106.4585,106.4585,20559.0
2025-04-08 13:00:00,106.59,107.15,105.34,105.52,32144.0,106.4685,107.0279,105.2199,105.3997,32144.0
2025-04-08 13:30:00,105.73,107.26,105.52,106.65,36489.0,105.6095,107.1377,105.3997,106.5284,36489.0
2025-04-08 14:00:00,106.65,106.83,105.46,105.66,48617.0,106.5284,106.7082,105.3398,105.5396,48617.0
2025-04-08 14:30:00,105.66,106.95,105.37,105.65,66512.0,105.5396,106.8281,105.2499,105.5296,66512.0
2025-04-08 15:00:00,105.5,105.53,103.91,104.73,77867.0,105.3797,105.4097,103.7916,104.6106,77867.0
2025-04-08 15:30:00,104.64,104.67,102.74,104.41,196115.0,104.5207,104.5507,102.6229,104.291,196115.0
2025-04-09 09:30:00,103.27,106.74,103.27,105.25,44976.0,103.1523,106.6183,103.1523,105.13,44976.0
2025-04-09 10:00:00,105.5,106.08,103.97,105.17,55465.0,105.3797,105.9591,103.8515,105.0501,55465.0
2025-04-09 10:30:00,105.13,105.26,102.42,102.93,35351.0,105.0102,105.14,102.3033,102.8127,35351.0
2025-04-09 11:00:00,102.88,104.2,102.87,103.67,23171.0,102.7627,104.0812,102.7527,103.5518,23171.0
2025-04-09 11:30:00,103.68,104.04,102.66,103.17,25801.0,103.5618,103.9214,102.543,103.0524,25801.0
2025-04-09 12:00:00,103.23,104.41,103.01,103.76,20206.0,103.1123,104.291,102.8926,103.6417,20206.0
2025-04-09 12:30:00,103.89,104.76,103.77,104.48,17453.0,103.7716,104.6406,103.6517,104.3609,17453.0
2025-04-09 13:00:00,104.54,112.89,104.07,110.91,98493.0,104.4208,112.7613,103.9514,110.7836,98493.0
2025-04-09 13:30:00,110.91,115.24,110.32,115.07,89700.0,110.7836,115.1086,110.1942,114.9388,89700.0
2025-04-09 14:00:00,115.78,117.9,114.41,117.9,124639.0,115.648,117.7656,114.2796,117.7656,124639.0
2025-04-09 14:30:00,117.72,118.95,116.41,116.7,182623.0,117.5858,118.8144,116.2773,116.567,182623.0
2025-04-09 15:00:00,116.75,119.98,116.59,118.69,134817.0,116.6169,119.8432,116.4571,118.5547,134817.0
2025-04-09 15:30:00,118.75,120.16,118.37,119.12,203241.0,118.6146,120.023,118.2351,118.9842,203241.0
2025-04-10 09:30:00,115.0,116.79,113.05,113.64,29190.0,114.8689,116.6569,112.9211,113.5105,29190.0
2025-04-10 10:00:00,113.2,114.39,112.93,113.57,19167.0,113.071,114.2596,112.8013,113.4405,19167.0
2025-04-10 10:30:00,114.14,114.4,113.03,113.03,19490.0,114.0099,114.2696,112.9012,112.9012,19490.0
2025-04-10 11:00:00,113.06,113.52,111.59,111.8,21259.0,112.9311,113.3906,111.4628,111.6726,21259.0
2025-04-10 11:30:00,111.85,111.85,110.48,110.92,22811.0,111.7225,111.7225,110.3541,110.7936,22811.0
2025-04-10 12:00:00,110.92,111.38,108.45,109.22,26243.0,110.7936,111.253,108.3264,109.0955,26243.0
2025-04-10 12:30:00,109.23,110.86,109.22,110.59,20972.0,109.1055,110.7336,109.0955,110.4639,20972.0
2025-04-10 13:00:00,110.68,112.61,109.31,110.86,20026.0,110.5538,112.4816,109.1854,110.7336,20026.0
2025-04-10 13:30:00,111.01,112.76,110.88,112.57,12846.0,110.8835,112.6315,110.7536,112.4417,12846.0
2025-04-10 14:00:00,112.27,113.13,110.85,112.82,19386.0,112.142,113.001,110.7236,112.6914,19386.0
2025-04-10 14:30:00,112.8,113.33,111.46,112.02,28666.0,112.6714,113.2008,111.3329,111.8923,28666.0
2025-04-10 15:00:00,112.02,112.95,110.64,110.64,25816.0,111.8923,112.8212,110.5139,110.5139,25816.0
2025-04-10 15:30:00,110.57,111.7,109.88,111.25,115121.0,110.444,111.5727,109.7547,111.1232,115121.0
2025-04-11 09:30:00,111.25,111.91,109.38,110.51,14921.0,111.1232,111.7824,109.2553,110.384,14921.0
2025-04-11 10:00:00,110.28,110.75,108.83,108.92,13081.0,110.1543,110.6238,108.7059,108.7958,13081.0
2025-04-11 10:30:00,108.83,110.34,108.83,109.33,21789.0,108.7059,110.2142,108.7059,109.2054,21789.0
2025-04-11 11:00:00,109.77,110.07,108.79,109.26,7500.0,109.6449,109.9445,108.666,109.1355,7500.0
2025-04-11 11:30:00,109.19,110.1,109.18,110.02,9038.0,109.0655,109.9745,109.0555,109.8946,9038.0
2025-04-11 12:00:00,109.88,110.46,109.7,109.9,15607.0,109.7547,110.3341,109.575,109.7747,15607.0
2025-04-11 12:30:00,109.94,111.3,109.93,111.17,6689.0,109.8147,111.1731,109.8047,111.0433,6689.0
2025-04-11 13:00:00,110.93,111.63,110.71,111.04,8352.0,110.8036,111.5028,110.5838,110.9134,8352.0
2025-04-11 13:30:00,111.08,113.25,110.85,112.42,28681.0,110.9534,113.1209,110.7236,112.2919,28681.0
2025-04-11 14:00:00,112.27,112.39,111.48,111.64,7620.0,112.142,112.2619,111.3529,111.5127,7620.0
2025-04-11 14:30:00,111.6,112.42,111.53,111.88,23612.0,111.4728,112.2919,111.4029,111.7525,23612.0
2025-04-11 15:00:00,111.88,112.88,111.88,112.42,16201.0,111.7525,112.7513,111.7525,112.2919,16201.0
2025-04-11 15:30:00,112.61,112.63,111.9,112.52,100310.0,112.4816,112.5016,111.7724,112.3917,100310.0
2025-04-14 09:30:00,111.9,112.2,109.1,110.05,57230.0,111.7724,112.0721,108.9756,109.9246,57230.0
2025-04-14 10:00:00,110.48,110.48,109.2,110.08,50711.0,110.3541,110.3541,109.0755,109.9545,50711.0
2025-04-14 10:30:00,109.85,110.25,109.39,109.71,42918.0,109.7248,110.1243,109.2653,109.5849,42918.0
2025-04-14 11:00:00,109.9,109.98,108.91,109.28,31812.0,109.7747,109.8546,108.7859,109.1554,31812.0
2025-04-14 11:30:00,109.15,109.15,107.81,107.89,18546.0,109.0256,109.0256,107.6871,107.767,18546.0
2025-04-14 12:00:00,107.73,108.16,107.15,107.73,30241.0,107.6072,108.0367,107.0279,107.6072,30241.0
2025-04-14 12:30:00,107.73,108.68,107.57,108.34,15652.0,107.6072,108.5561,107.4474,108.2165,15652.0
2025-04-14 13:00:00,108.29,109.26,107.96,108.08,21532.0,108.1666,109.1355,107.8369,107.9568,21532.0
2025-04-14 13:30:00,108.1,108.69,108.02,108.43,34966.0,107.9768,108.5661,107.8969,108.3064,34966.0
2025-04-14 14:00:00,108.41,108.89,108.17,108.71,21720.0,108.2864,108.7659,108.0467,108.5861,21720.0
2025-04-14 14:30:00,108.67,109.29,108.64,109.05,30592.0,108.5461,109.1654,108.5162,108.9257,30592.0
2025-04-14 15:00:00,109.09,109.86,109.08,109.86,34399.0,108.9656,109.7348,108.9557,109.7348,34399.0
2025-04-14 15:30:00,109.73,109.9,108.91,109.07,128837.0,109.6049,109.7747,108.7859,108.9457,128837.0
2025-04-15 09:30:00,109.67,111.0,109.29,109.51,21852.0,109.545,110.8735,109.1654,109.3852,21852.0
2025-04-15 10:00:00,109.49,109.62,108.38,108.61,17280.0,109.3652,109.495,108.2565,108.4862,17280.0
2025-04-15 10:30:00,108.61,109.29,108.4,108.89,12545.0,108.4862,109.1654,108.2764,108.7659,12545.0
2025-04-15 11:00:00,109.01,109.33,108.72,108.92,8189.0,108.8857,109.2054,108.5961,108.7958,8189.0
2025-04-15 11:30:00,108.83,109.32,108.65,108.76,12018.0,108.7059,109.1954,108.5261,108.636,12018.0
2025-04-15 12:00:00,108.79,109.24,108.69,108.69,10807.0,108.666,109.1155,108.5661,108.5661,10807.0
2025-04-15 12:30:00,108.69,109.48,108.6,108.79,11589.0,108.5661,109.3552,108.4762,108.666,11589.0
2025-04-15 13:00:00,108.78,109.07,108.37,108.64,5364.0,108.656,108.9457,108.2465,108.5162,5364.0
2025-04-15 13:30:00,108.71,108.92,108.33,108.66,6105.0,108.5861,108.7958,108.2065,108.5361,6105.0
2025-04-15 14:00:00,108.47,108.56,108.01,108.47,9552.0,108.3464,108.4363,107.8869,108.3464,9552.0
2025-04-15 14:30:00,108.66,109.24,108.53,108.75,29267.0,108.5361,109.1155,108.4063,108.626,29267.0
2025-04-15 15:00:00,108.75,109.03,108.46,108.67,19115.0,108.626,108.9057,108.3364,108.5461,19115.0
2025-04-15 15:30:00,108.71,108.81,108.18,108.54,89492.0,108.5861,108.686,108.0567,108.4163,89492.0
2025-04-16 09:30:00,107.6,108.92,106.22,106.26,32292.0,107.4773,108.7958,106.0989,106.1389,32292.0
2025-04-16 10:00:00,106.22,107.26,106.22,107.19,78624.0,106.0989,107.1377,106.0989,107.0678,78624.0
2025-04-16 10:30:00,106.96,107.64,106.75,107.47,32539.0,106.8381,107.5173,106.6283,107.3475,32539.0
2025-04-16 11:00:00,107.66,108.31,107.49,108.07,11061.0,107.5373,108.1865,107.3675,107.9468,11061.0
2025-04-16 11:30:00,107.94,108.15,107.48,107.55,27489.0,107.817,108.0267,107.3575,107.4274,27489.0
2025-04-16 12:00:00,107.46,107.83,107.0,107.8,25191.0,107.3375,107.7071,106.878,107.6771,25191.0
2025-04-16 12:30:00,107.71,107.83,107.11,107.27,15214.0,107.5872,107.7071,106.9879,107.1477,15214.0
2025-04-16 13:00:00,107.12,107.52,107.04,107.29,10391.0,106.9979,107.3974,106.918,107.1677,10391.0
2025-04-16 13:30:00,107.18,107.18,105.26,105.26,26815.0,107.0578,107.0578,105.14,105.14,26815.0
2025-04-16 14:00:00,105.42,106.49,105.39,106.23,41571.0,105.2998,106.3686,105.2699,106.1089,41571.0
2025-04-16 14:30:00,106.23,106.34,105.61,105.61,27339.0,106.1089,106.2188,105.4896,105.4896,27339.0
2025-04-16 15:00:00,105.67,105.68,104.52,104.52,57063.0,105.5495,105.5595,104.4009,104.4009,57063.0
2025-04-16 15:30:00,104.58,106.02,104.58,105.96,177875.0,104.4608,105.8991,104.4608,105.8392,177875.0
2025-04-17 09:30:00,106.62,106.91,105.74,106.76,17949.0,106.4985,106.7881,105.6195,106.6383,17949.0
2025-04-17 10:00:00,106.5,106.9,105.21,105.41,26583.0,106.3786,106.7781,105.0901,105.2898,26583.0
2025-04-17 10:30:00,105.42,105.5,104.9,104.9,31521.0,105.2998,105.3797,104.7804,104.7804,31521.0
2025-04-17 11:00:00,104.86,106.07,104.85,105.35,22194.0,104.7405,105.9491,104.7305,105.2299,22194.0
2025-04-17 11:30:00,105.34,106.02,105.29,105.79,48386.0,105.2199,105.8991,105.17,105.6694,48386.0
2025-04-17 12:00:00,105.83,106.3,105.17,106.11,54441.0,105.7094,106.1788,105.0501,105.989,54441.0
2025-04-17 12:30:00,106.07,107.15,105.93,107.15,47626.0,105.9491,107.0279,105.8092,107.0279,47626.0
2025-04-17 13:00:00,107.19,107.27,106.31,106.49,32885.0,107.0678,107.1477,106.1888,106.3686,32885.0
2025-04-17 13:30:00,106.6,106.95,106.32,106.95,20037.0,106.4785,106.8281,106.1988,106.8281,20037.0
2025-04-17 14:00:00,106.95,107.23,106.57,106.59,17183.0,106.8281,107.1078,106.4485,106.4685,17183.0
2025-04-17 14:30:00,106.58,106.92,106.24,106.25,43112.0,106.4585,106.7981,106.1189,106.1289,43112.0
2025-04-17 15:00:00,106.2,106.41,105.68,106.33,39592.0,106.0789,106.2887,105.5595,106.2088,39592.0
2025-04-17 15:30:00,106.25,106.69,106.02,106.02,160143.0,106.1289,106.5684,105.8991,105.8991,160143.0
2025-04-21 09:30:00,104.83,105.52,104.11,104.28,14975.0,104.7105,105.3997,103.9913,104.1611,14975.0
2025-04-21 10:00:00,104.32,104.78,103.62,103.75,21242.0,104.2011,104.6606,103.5019,103.6317,21242.0
2025-04-21 10:30:00,103.75,103.96,103.31,103.66,33823.0,103.6317,103.8415,103.1922,103.5418,33823.0
2025-04-21 11:00:00,103.66,104.0,103.36,103.57,17729.0,103.5418,103.8814,103.2422,103.4519,17729.0
2025-04-21 11:30:00,103.61,103.61,102.94,103.14,16619.0,103.4919,103.4919,102.8227,103.0224,16619.0
2025-04-21 12:00:00,103.21,103.85,103.15,103.59,22156.0,103.0924,103.7316,103.0324,103.4719,22156.0
2025-04-21 12:30:00,103.6,104.11,103.32,103.37,19296.0,103.4819,103.9913,103.2022,103.2522,19296.0
2025-04-21 13:00:00,103.44,103.56,102.93,103.14,29853.0,103.3221,103.442,102.8127,103.0224,29853.0
2025-04-21 13:30:00,103.14,103.85,103.04,103.64,26213.0,103.0224,103.7316,102.9225,103.5219,26213.0
2025-04-21 14:00:00,103.61,104.37,103.57,104.3,17951.0,103.4919,104.251,103.4519,104.1811,17951.0
2025-04-21 14:30:00,104.44,104.48,103.88,103.95,36578.0,104.3209,104.3609,103.7616,103.8315,36578.0
2025-04-21 15:00:00,104.06,104.47,103.94,104.16,25147.0,103.9414,104.3509,103.8215,104.0413,25147.0
2025-04-21 15:30:00,104.21,104.77,104.11,104.29,123909.0,104.0912,104.6506,103.9913,104.1711,123909.0
2025-04-22 09:30:00,105.03,105.75,104.7,104.81,8398.0,104.9103,105.6295,104.5807,104.6905,8398.0
2025-04-22 10:00:00,104.94,105.28,104.6,104.73,15694.0,104.8204,105.16,104.4808,104.6106,15694.0
2025-04-22 10:30:00,104.79,105.19,104.66,104.93,25495.0,104.6705,105.0701,104.5407,104.8104,25495.0
2025-04-22 11:00:00,105.11,106.5,105.11,106.48,54017.0,104.9902,106.3786,104.9902,106.3586,54017.0
2025-04-22 11:30:00,106.46,106.46,105.54,106.25,11492.0,106.3386,106.3386,105.4197,106.1289,11492.0
2025-04-22 12:00:00,106.28,108.13,106.28,107.86,39502.0,106.1589,108.0067,106.1589,107.737,39502.0
2025-04-22 12:30:00,107.7,107.86,107.08,107.26,6070.0,107.5772,107.737,106.9579,107.1377,6070.0
2025-04-22 13:00:00,107.39,107.55,105.83,105.84,21846.0,107.2676,107.4274,105.7094,105.7194,21846.0
2025-04-22 13:30:00,106.0,106.65,105.83,106.19,15298.0,105.8792,106.5284,105.7094,106.069,15298.0
2025-04-22 14:00:00,106.2,107.22,106.08,107.15,10701.0,106.0789,107.0978,105.9591,107.0279,10701.0
2025-04-22 14:30:00,107.15,107.51,106.89,107.41,13959.0,107.0279,107.3874,106.7682,107.2876,13959.0
2025-04-22 15:00:00,107.43,107.58,106.89,107.06,12241.0,107.3075,107.4574,106.7682,106.938,12241.0
2025-04-22 15:30:00,107.09,107.62,106.91,107.27,75294.0,106.9679,107.4973,106.7881,107.1477,75294.0
2025-04-23 09:30:00,112.02,116.32,111.37,115.24,116104.0,111.8923,116.1874,111.243,115.1086,116104.0
2025-04-23 10:00:00,115.24,115.76,113.2,113.86,46301.0,115.1086,115.628,113.071,113.7302,46301.0
2025-04-23 10:30:00,113.78,113.92,112.86,113.17,25110.0,113.6503,113.7901,112.7314,113.041,25110.0
2025-04-23 11:00:00,113.19,113.67,112.71,112.82,33772.0,113.061,113.5404,112.5815,112.6914,33772.0
2025-04-23 11:30:00,112.87,113.2,112.36,112.43,43651.0,112.7413,113.071,112.2319,112.3018,43651.0
2025-04-23 12:00:00,112.33,112.45,110.75,111.43,33341.0,112.202,112.3218,110.6238,111.303,33341.0
2025-04-23 12:30:00,111.44,112.1,111.28,111.93,17969.0,111.313,111.9722,111.1532,111.8024,17969.0
2025-04-23 13:00:00,111.73,112.6,111.64,112.56,14065.0,111.6026,112.4716,111.5127,112.4317,14065.0
2025-04-23 13:30:00,112.65,112.65,111.41,111.85,25607.0,112.5216,112.5216,111.283,111.7225,25607.0
2025-04-23 14:00:00,111.95,112.07,110.95,110.95,16163.0,111.8224,111.9423,110.8235,110.8235,16163.0
2025-04-23 14:30:00,111.29,111.52,110.88,111.27,15935.0,111.1631,111.3929,110.7536,111.1432,15935.0
2025-04-23 15:00:00,111.29,111.29,110.41,110.41,24751.0,111.1631,111.1631,110.2841,110.2841,24751.0
2025-04-23 15:30:00,110.45,111.27,110.0,110.79,143448.0,110.3241,111.1432,109.8746,110.6637,143448.0
2025-04-24 09:30:00,110.9,112.44,110.53,112.23,35167.0,110.7736,112.3118,110.404,112.1021,35167.0
2025-04-24 10:00:00,112.22,112.8,112.17,112.39,33747.0,112.0921,112.6714,112.0421,112.2619,33747.0
2025-04-24 10:30:00,112.63,112.87,112.2,112.59,68949.0,112.5016,112.7413,112.0721,112.4617,68949.0
2025-04-24 11:00:00,112.66,113.31,112.52,112.64,16726.0,112.5316,113.1808,112.3917,112.5116,16726.0
2025-04-24 11:30:00,112.66,113.04,112.63,112.75,13546.0,112.5316,112.9111,112.5016,112.6215,13546.0
2025-04-24 12:00:00,112.83,113.49,112.74,113.43,9649.0,112.7014,113.3606,112.6115,113.3007,9649.0
2025-04-24 12:30:00,113.65,114.24,113.5,114.22,22206.0,113.5204,114.1098,113.3706,114.0898,22206.0
2025-04-24 13:00:00,114.01,114.06,113.47,113.96,15917.0,113.88,113.93,113.3407,113.8301,15917.0
2025-04-24 13:30:00,113.83,114.18,113.54,113.79,19694.0,113.7002,114.0498,113.4106,113.6603,19694.0
2025-04-24 14:00:00,113.78,114.01,113.38,113.38,15025.0,113.6503,113.88,113.2508,113.2508,15025.0
2025-04-24 14:30:00,113.44,113.89,113.33,113.34,35379.0,113.3107,113.7602,113.2008,113.2108,35379.0
2025-04-24 15:00:00,113.37,113.45,113.06,113.3,30784.0,113.2408,113.3207,112.9311,113.1708,30784.0
2025-04-24 15:30:00,113.23,113.56,112.75,112.85,104936.0,113.1009,113.4306,112.6215,112.7214,104936.0
2025-04-25 09:30:00,112.3,114.0,112.1,112.26,6923.0,112.172,113.8701,111.9722,112.132,6923.0
2025-04-25 10:00:00,112.5,113.35,112.31,112.31,11261.0,112.3718,113.2208,112.182,112.182,11261.0
2025-04-25 10:30:00,112.25,112.85,112.23,112.62,4010.0,112.122,112.7214,112.1021,112.4916,4010.0
2025-04-25 11:00:00,112.45,113.12,112.44,112.68,7494.0,112.3218,112.9911,112.3118,112.5516,7494.0
2025-04-25 11:30:00,112.94,113.11,112.47,112.79,18709.0,112.8113,112.9811,112.3418,112.6614,18709.0
2025-04-25 12:00:00,112.82,113.09,112.72,112.82,11200.0,112.6914,112.9611,112.5915,112.6914,11200.0
2025-04-25 12:30:00,112.78,112.98,112.62,112.62,18633.0,112.6514,112.8512,112.4916,112.4916,18633.0
2025-04-25 13:00:00,112.61,113.4,112.61,113.4,8498.0,112.4816,113.2707,112.4816,113.2707,8498.0
2025-04-25 13:30:00,113.4,113.53,111.77,111.77,19071.0,113.2707,113.4006,111.6426,111.6426,19071.0
2025-04-25 14:00:00,112.11,112.58,112.11,112.3,6221.0,111.9822,112.4517,111.9822,112.172,6221.0
2025-04-25 14:30:00,112.3,112.61,112.29,112.57,4882.0,112.172,112.4816,112.162,112.4417,4882.0
2025-04-25 15:00:00,112.52,112.7,112.35,112.41,5084.0,112.3917,112.5715,112.2219,112.2819,5084.0
2025-04-25 15:30:00,112.33,113.27,112.01,112.82,73024.0,112.202,113.1409,111.8823,112.6914,73024.0
2025-04-28 09:30:00,113.0,115.21,111.85,113.68,28331.0,112.8712,115.0787,111.7225,113.5504,28331.0
2025-04-28 10:00:00,113.59,114.8,113.58,114.38,25253.0,113.4605,114.6691,113.4505,114.2496,25253.0
2025-04-28 10:30:00,114.48,114.48,113.57,113.58,19760.0,114.3495,114.3495,113.4405,113.4505,19760.0
2025-04-28 11:00:00,113.68,113.88,112.57,112.57,19573.0,113.5504,113.7502,112.4417,112.4417,19573.0
2025-04-28 11:30:00,112.64,113.32,112.63,112.91,16258.0,112.5116,113.1908,112.5016,112.7813,16258.0
2025-04-28 12:00:00,112.91,112.91,112.15,112.2,11941.0,112.7813,112.7813,112.0222,112.0721,11941.0
2025-04-28 12:30:00,112.2,112.57,112.19,112.39,19513.0,112.0721,112.4417,112.0621,112.2619,19513.0
2025-04-28 13:00:00,112.29,112.29,111.51,111.78,17483.0,112.162,112.162,111.3829,111.6526,17483.0
2025-04-28 13:30:00,111.8,112.2,111.48,112.2,41234.0,111.6726,112.0721,111.3529,112.0721,41234.0
2025-04-28 14:00:00,112.15,112.31,111.82,112.07,21861.0,112.0222,112.182,111.6925,111.9423,21861.0
2025-04-28 14:30:00,112.08,112.45,111.94,112.23,37699.0,111.9522,112.3218,111.8124,112.1021,37699.0
2025-04-28 15:00:00,112.22,112.66,112.2,112.52,40433.0,112.0921,112.5316,112.0721,112.3917,40433.0
2025-04-28 15:30:00,112.46,112.97,111.91,112.7,279228.0,112.3318,112.8412,111.7824,112.5715,279228.0
2025-04-29 09:30:00,113.02,113.78,112.5,113.44,25469.0,112.8912,113.6503,112.3718,113.3107,25469.0
2025-04-29 10:00:00,113.12,113.57,111.58,111.58,21426.0,112.9911,113.4405,111.4528,111.4528,21426.0
2025-04-29 10:30:00,111.63,113.25,111.48,113.13,17163.0,111.5028,113.1209,111.3529,113.001,17163.0
2025-04-29 11:00:00,113.01,113.01,112.11,112.58,30019.0,112.8812,112.8812,111.9822,112.4517,30019.0
2025-04-29 11:30:00,112.58,112.63,112.18,112.31,15945.0,112.4517,112.5016,112.0521,112.182,15945.0
2025-04-29 12:00:00,112.3,113.27,112.23,112.52,27836.0,112.172,113.1409,112.1021,112.3917,27836.0
2025-04-29 12:30:00,112.48,112.72,111.8,112.12,14234.0,112.3518,112.5915,111.6726,111.9922,14234.0
2025-04-29 13:00:00,112.13,112.7,111.89,112.62,20171.0,112.0022,112.5715,111.7625,112.4916,20171.0
2025-04-29 13:30:00,112.61,113.65,112.47,113.5,24670.0,112.4816,113.5204,112.3418,113.3706,24670.0
2025-04-29 14:00:00,113.53,114.12,113.38,113.51,28294.0,113.4006,113.9899,113.2508,113.3806,28294.0
2025-04-29 14:30:00,113.51,113.72,113.26,113.58,24665.0,113.3806,113.5904,113.1309,113.4505,24665.0
2025-04-29 15:00:00,113.63,113.95,113.55,113.95,26948.0,113.5005,113.8201,113.4206,113.8201,26948.0
2025-04-29 15:30:00,113.9,114.11,113.34,113.35,97129.0,113.7702,113.9799,113.2108,113.2208,97129.0
2025-04-30 09:30:00,110.1,110.82,108.24,108.41,35744.0,109.9745,110.6937,108.1166,108.2864,35744.0
2025-04-30 10:00:00,108.67,110.19,108.67,110.07,14119.0,108.5461,110.0644,108.5461,109.9445,14119.0
2025-04-30 10:30:00,110.19,110.85,109.66,110.4,37426.0,110.0644,110.7236,109.535,110.2742,37426.0
2025-04-30 11:00:00,110.46,111.2,110.39,110.86,19865.0,110.3341,111.0732,110.2642,110.7336,19865.0
2025-04-30 11:30:00,110.85,111.48,110.82,111.35,14891.0,110.7236,111.3529,110.6937,111.2231,14891.0
2025-04-30 12:00:00,111.43,111.44,110.57,110.68,9660.0,111.303,111.313,110.444,110.5538,9660.0
2025-04-30 12:30:00,110.68,111.2,110.54,111.16,12925.0,110.5538,111.0732,110.414,111.0333,12925.0
2025-04-30 13:00:00,111.19,111.44,110.66,111.42,22477.0,111.0633,111.313,110.5339,111.293,22477.0
2025-04-30 13:30:00,111.41,111.81,111.36,111.73,23523.0,111.283,111.6825,111.2331,111.6026,23523.0
2025-04-30 14:00:00,111.67,112.2,111.41,112.02,34645.0,111.5427,112.0721,111.283,111.8923,34645.0
2025-04-30 14:30:00,112.02,112.05,111.33,111.37,15429.0,111.8923,111.9223,111.2031,111.243,15429.0
2025-04-30 15:00:00,111.44,111.67,111.35,111.47,24535.0,111.313,111.5427,111.2231,111.3429,24535.0
2025-04-30 15:30:00,111.47,112.81,111.36,112.61,114284.0,111.3429,112.6814,111.2331,112.4816,114284.0
2025-05-01 09:30:00,121.12,124.26,117.61,118.0,96640.0,120.9819,124.1184,117.4759,117.8655,96640.0
2025-05-01 10:00:00,117.82,120.0,117.79,118.06,113639.0,117.6857,119.8632,117.6557,117.9254,113639.0
2025-05-01 10:30:00,117.98,119.25,117.68,119.11,54996.0,117.8455,119.1141,117.5459,118.9742,54996.0
2025-05-01 11:00:00,119.07,120.33,118.82,119.86,53061.0,118.9343,120.1928,118.6846,119.7234,53061.0
2025-05-01 11:30:00,119.76,120.31,119.01,119.33,51334.0,119.6235,120.1729,118.8743,119.194,51334.0
2025-05-01 12:00:00,119.37,119.57,118.42,118.65,67644.0,119.2339,119.4337,118.285,118.5148,67644.0
2025-05-01 12:30:00,118.51,119.18,118.12,119.09,36295.0,118.3749,119.0441,117.9854,118.9542,36295.0
2025-05-01 13:00:00,119.02,120.15,119.02,119.53,26518.0,118.8843,120.013,118.8843,119.3937,26518.0
2025-05-01 13:30:00,119.47,119.47,118.77,119.16,40756.0,119.3338,119.3338,118.6346,119.0242,40756.0
2025-05-01 14:00:00,119.26,119.37,118.95,119.21,25280.0,119.1241,119.2339,118.8144,119.0741,25280.0
2025-05-01 14:30:00,119.34,119.53,119.04,119.36,34399.0,119.204,119.3937,118.9043,119.2239,34399.0
2025-05-01 15:00:00,119.24,119.7,118.92,119.58,50010.0,119.1041,119.5636,118.7844,119.4437,50010.0
2025-05-01 15:30:00,119.56,120.42,118.69,118.82,224404.0,119.4237,120.2827,118.5547,118.6846,224404.0
2025-05-02 09:30:00,121.24,122.89,120.74,121.23,74272.0,121.1018,122.7499,120.6024,121.0918,74272.0
2025-05-02 10:00:00,121.32,122.38,121.02,121.77,65887.0,121.1817,122.2405,120.882,121.6312,65887.0
2025-05-02 10:30:00,121.77,122.13,121.36,121.62,41017.0,121.6312,121.9908,121.2217,121.4814,41017.0
2025-05-02 11:00:00,121.55,122.15,121.01,121.02,90504.0,121.4114,122.0108,120.8721,120.882,90504.0
2025-05-02 11:30:00,120.98,122.28,120.83,122.14,71663.0,120.8421,122.1406,120.6923,122.0008,71663.0
2025-05-02 12:00:00,122.17,123.32,122.17,123.15,66885.0,122.0307,123.1794,122.0307,123.0096,66885.0
2025-05-02 12:30:00,123.19,124.05,122.95,123.72,63811.0,123.0496,123.9086,122.8098,123.579,63811.0
2025-05-02 13:00:00,123.71,123.85,122.85,122.97,37540.0,123.569,123.7088,122.71,122.8298,37540.0
2025-05-02 13:30:00,122.95,123.1,122.09,122.92,27737.0,122.8098,122.9597,121.9508,122.7799,27737.0
2025-05-02 14:00:00,122.9,123.08,122.44,122.44,24694.0,122.7599,122.9397,122.3004,122.3004,24694.0
2025-05-02 14:30:00,122.36,122.79,122.11,122.43,33018.0,122.2205,122.65,121.9708,122.2904,33018.0
2025-05-02 15:00:00,122.37,122.76,121.79,122.64,57731.0,122.2305,122.6201,121.6512,122.5002,57731.0
2025-05-02 15:30:00,122.61,123.54,122.5,123.01,209129.0,122.4702,123.3992,122.3604,122.8698,209129.0
2025-05-05 09:30:00,121.68,122.75,120.64,122.34,38262.0,121.5413,122.6101,120.5025,122.2005,38262.0
2025-05-05 10:00:00,122.4,122.92,122.02,122.73,18773.0,122.2605,122.7799,121.8809,122.5901,18773.0
2025-05-05 10:30:00,122.77,123.1,122.61,123.09,12453.0,122.6301,122.9597,122.4702,122.9497,12453.0
2025-05-05 11:00:00,123.07,123.41,122.79,123.17,14508.0,122.9297,123.2693,122.65,123.0296,14508.0
2025-05-05 11:30:00,123.15,123.17,122.63,122.84,10969.0,123.0096,123.0296,122.4902,122.7,10969.0
2025-05-05 12:00:00,122.84,123.77,122.84,123.62,26252.0,122.7,123.6289,122.7,123.4791,26252.0
2025-05-05 12:30:00,123.51,123.68,123.37,123.57,11387.0,123.3692,123.539,123.2294,123.4291,11387.0
2025-05-05 13:00:00,123.56,123.78,123.33,123.54,23742.0,123.4192,123.6389,123.1894,123.3992,23742.0
2025-05-05 13:30:00,123.5,123.84,123.49,123.84,17281.0,123.3592,123.6988,123.3492,123.6988,17281.0
2025-05-05 14:00:00,123.76,123.87,123.25,123.31,33479.0,123.6189,123.7288,123.1095,123.1694,33479.0
2025-05-05 14:30:00,123.31,123.62,122.83,122.88,33105.0,123.1694,123.4791,122.69,122.7399,33105.0
2025-05-05 15:00:00,122.79,123.26,122.71,122.81,35785.0,122.65,123.1195,122.5701,122.67,35785.0
2025-05-05 15:30:00,122.71,122.95,122.07,122.15,160340.0,122.5701,122.8098,121.9309,122.0108,160340.0
2025-05-06 09:30:00,121.44,122.72,120.73,121.23,21429.0,121.3016,122.5801,120.5924,121.0918,21429.0
2025-05-06 10:00:00,121.28,122.63,121.23,122.45,23650.0,121.1418,122.4902,121.0918,122.3104,23650.0
2025-05-06 10:30:00,122.42,122.84,121.91,121.97,28401.0,122.2805,122.7,121.771,121.831,28401.0
2025-05-06 11:00:00,121.95,122.29,121.67,122.11,24716.0,121.811,122.1506,121.5313,121.9708,24716.0
2025-05-06 11:30:00,122.16,122.6,122.0,122.19,31027.0,122.0207,122.4602,121.8609,122.0507,31027.0
2025-05-06 12:00:00,122.19,123.21,122.02,122.26,95247.0,122.0507,123.0696,121.8809,122.1206,95247.0
2025-05-06 12:30:00,122.19,122.38,120.91,121.1,119758.0,122.0507,122.2405,120.7722,120.962,119758.0
2025-05-06 13:00:00,120.96,121.49,120.83,120.85,10352.0,120.8221,121.3515,120.6923,120.7122,10352.0
2025-05-06 13:30:00,120.94,121.04,120.36,120.39,5108.0,120.8021,120.902,120.2228,120.2528,5108.0
2025-05-06 14:00:00,120.5,121.35,120.5,121.33,13460.0,120.3626,121.2117,120.3626,121.1917,13460.0
2025-05-06 14:30:00,121.26,121.55,121.07,121.47,10403.0,121.1218,121.4114,120.932,121.3315,10403.0
2025-05-06 15:00:00,121.48,121.52,120.98,121.27,30891.0,121.3415,121.3815,120.8421,121.1318,30891.0
2025-05-06 15:30:00,121.28,121.59,121.16,121.5,154515.0,121.1418,121.4514,121.0219,121.3615,154515.0
2025-05-07 09:30:00,122.62,124.17,121.94,123.96,22235.0,122.4802,124.0285,121.801,123.8187,22235.0
2025-05-07 10:00:00,124.01,124.52,123.79,124.44,28940.0,123.8686,124.3781,123.6489,124.2982,28940.0
2025-05-07 10:30:00,124.55,124.83,124.28,124.45,29802.0,124.408,124.6877,124.1383,124.3081,29802.0
2025-05-07 11:00:00,124.48,125.24,124.25,125.02,26488.0,124.3381,125.0972,124.1084,124.8775,26488.0
2025-05-07 11:30:00,125.02,125.92,124.79,124.93,45030.0,124.8775,125.7765,124.6478,124.7876,45030.0
2025-05-07 12:00:00,124.93,125.75,124.93,125.07,37751.0,124.7876,125.6067,124.7876,124.9274,37751.0
2025-05-07 12:30:00,125.19,125.92,125.09,125.88,28106.0,125.0473,125.7765,124.9474,125.7365,28106.0
2025-05-07 13:00:00,125.88,125.93,125.48,125.63,28179.0,125.7365,125.7865,125.337,125.4868,28179.0
2025-05-07 13:30:00,125.69,125.8,125.1,125.3,38128.0,125.5467,125.6566,124.9574,125.1572,38128.0
2025-05-07 14:00:00,125.21,125.62,124.28,124.53,71576.0,125.0673,125.4768,124.1383,124.388,71576.0
2025-05-07 14:30:00,124.63,125.52,124.49,125.26,91818.0,124.4879,125.3769,124.3481,125.1172,91818.0
2025-05-07 15:00:00,125.21,125.44,123.91,123.91,43356.0,125.0673,125.297,123.7688,123.7688,43356.0
2025-05-07 15:30:00,124.0,124.94,123.63,123.85,167351.0,123.8587,124.7976,123.4891,123.7088,167351.0
2025-05-08 09:30:00,126.21,126.48,125.18,126.35,32188.0,126.0661,126.3358,125.0373,126.206,32188.0
2025-05-08 10:00:00,126.36,127.42,126.28,127.27,97623.0,126.216,127.2748,126.1361,127.1249,97623.0
2025-05-08 10:30:00,127.42,127.61,126.45,126.52,32100.0,127.2748,127.4645,126.3059,126.3758,32100.0
2025-05-08 11:00:00,126.52,127.31,126.25,127.09,19284.0,126.3758,127.1649,126.1061,126.9451,19284.0
2025-05-08 11:30:00,126.85,127.75,126.83,127.5,71716.0,126.7054,127.6044,126.6854,127.3547,71716.0
2025-05-08 12:00:00,127.46,127.92,127.21,127.42,114120.0,127.3147,127.7742,127.065,127.2748,114120.0
2025-05-08 12:30:00,127.41,128.7,127.41,128.69,32299.0,127.2648,128.5533,127.2648,128.5433,32299.0
2025-05-08 13:00:00,128.69,128.69,128.14,128.33,34328.0,128.5433,128.5433,127.9939,128.1837,34328.0
2025-05-08 13:30:00,128.33,128.37,127.49,127.5,30235.0,128.1837,128.2237,127.3447,127.3547,30235.0
2025-05-08 14:00:00,127.51,127.68,127.2,127.34,26710.0,127.3647,127.5345,127.055,127.1948,26710.0
2025-05-08 14:30:00,127.3,127.78,127.21,127.55,66607.0,127.1549,127.6343,127.065,127.4046,66607.0
2025-05-08 15:00:00,127.49,127.97,127.24,127.88,30192.0,127.3447,127.8241,127.095,127.7342,30192.0
2025-05-08 15:30:00,127.87,127.98,126.95,127.01,142469.0,127.7242,127.8341,126.8053,126.8652,142469.0
2025-05-09 09:30:00,126.95,127.59,125.5,126.45,125141.0,126.8053,127.4446,125.3569,126.3059,125141.0
2025-05-09 10:00:00,126.56,126.77,126.04,126.24,90182.0,126.4157,126.6255,125.8963,126.0961,90182.0
2025-05-09 10:30:00,126.33,126.87,126.12,126.79,21015.0,126.186,126.7254,125.9762,126.6455,21015.0
2025-05-09 11:00:00,126.78,127.2,126.69,126.83,10833.0,126.6355,127.055,126.5456,126.6854,10833.0
2025-05-09 11:30:00,126.82,127.25,126.8,126.93,11549.0,126.6754,127.1049,126.6555,126.7853,11549.0
2025-05-09 12:00:00,126.92,126.92,126.04,126.64,17368.0,126.7753,126.7753,125.8963,126.4956,17368.0
2025-05-09 12:30:00,126.58,126.63,126.38,126.38,9059.0,126.4357,126.4857,126.2359,126.2359,9059.0
2025-05-09 13:00:00,126.48,127.0,126.36,126.89,13226.0,126.3358,126.8552,126.216,126.7454,13226.0
2025-05-09 13:30:00,126.93,127.14,126.77,127.07,7442.0,126.7853,126.9951,126.6255,126.9252,7442.0
2025-05-09 14:00:00,127.11,127.29,126.97,127.07,12544.0,126.9651,127.1449,126.8253,126.9252,12544.0
2025-05-09 14:30:00,127.08,127.25,126.86,127.2,12318.0,126.9351,127.1049,126.7154,127.055,12318.0
2025-05-09 15:00:00,127.2,127.43,126.88,126.99,21661.0,127.055,127.2847,126.7354,126.8452,21661.0
2025-05-09 15:30:00,126.85,127.43,126.78,127.06,106032.0,126.7054,127.2847,126.6355,126.9152,106032.0
2025-05-12 09:30:00,133.2,135.99,133.12,133.34,189429.0,133.0482,135.835,132.9683,133.188,189429.0
2025-05-12 10:00:00,133.49,134.28,132.81,132.94,84827.0,133.3378,134.1269,132.6586,132.7885,84827.0
2025-05-12 10:30:00,132.94,135.1,132.76,134.69,76642.0,132.7885,134.946,132.6087,134.5365,76642.0
2025-05-12 11:00:00,134.69,134.76,133.68,133.91,77242.0,134.5365,134.6064,133.5276,133.7574,77242.0
2025-05-12 11:30:00,134.02,134.28,133.75,134.12,44682.0,133.8672,134.1269,133.5975,133.9671,44682.0
2025-05-12 12:00:00,134.11,134.68,134.06,134.09,47887.0,133.9571,134.5265,133.9072,133.9372,47887.0
2025-05-12 12:30:00,134.26,134.84,134.1,134.83,32340.0,134.107,134.6863,133.9471,134.6763,32340.0
2025-05-12 13:00:00,134.86,135.46,134.14,134.51,68115.0,134.7063,135.3056,133.9871,134.3567,68115.0
2025-05-12 13:30:00,134.56,135.04,134.4,134.94,43770.0,134.4066,134.8861,134.2468,134.7862,43770.0
2025-05-12 14:00:00,134.93,135.44,134.82,135.15,65625.0,134.7762,135.2856,134.6663,134.9959,65625.0
2025-05-12 14:30:00,135.13,135.31,134.91,134.98,51971.0,134.976,135.1558,134.7562,134.8261,51971.0
2025-05-12 15:00:00,134.99,135.15,134.6,134.8,64258.0,134.8361,134.9959,134.4466,134.6463,64258.0
2025-05-12 15:30:00,134.91,135.25,134.68,134.87,250796.0,134.7562,135.0958,134.5265,134.7163,250796.0
2025-05-13 09:30:00,135.55,136.61,135.1,136.0,61661.0,135.3955,136.4543,134.946,135.845,61661.0
2025-05-13 10:00:00,136.27,137.13,136.05,137.04,99531.0,136.1147,136.9737,135.8949,136.8838,99531.0
2025-05-13 10:30:00,137.05,138.0,136.72,137.87,67563.0,136.8938,137.8427,136.5642,137.7128,67563.0
2025-05-13 11:00:00,137.87,138.1,137.51,137.89,33503.0,137.7128,137.9426,137.3533,137.7328,33503.0
2025-05-13 11:30:00,137.87,138.83,137.76,138.43,35156.0,137.7128,138.6717,137.603,138.2722,35156.0
2025-05-13 12:00:00,138.43,138.49,137.62,137.84,48688.0,138.2722,138.3321,137.4631,137.6829,48688.0
2025-05-13 12:30:00,137.84,138.38,137.56,137.89,42957.0,137.6829,138.2223,137.4032,137.7328,42957.0
2025-05-13 13:00:00,138.04,138.04,137.59,137.78,48480.0,137.8826,137.8826,137.4332,137.6229,48480.0
2025-05-13 13:30:00,137.83,138.08,137.68,137.68,66988.0,137.6729,137.9226,137.5231,137.5231,66988.0
2025-05-13 14:00:00,137.67,137.97,137.61,137.78,20375.0,137.5131,137.8127,137.4531,137.6229,20375.0
2025-05-13 14:30:00,137.77,138.01,137.65,137.89,27272.0,137.613,137.8527,137.4931,137.7328,27272.0
2025-05-13 15:00:00,137.9,138.02,137.42,137.49,43265.0,137.7428,137.8627,137.2634,137.3333,43265.0
2025-05-13 15:30:00,137.45,137.6,136.59,136.64,270075.0,137.2933,137.4431,136.4343,136.4842,270075.0
2025-05-14 09:30:00,136.55,139.27,136.51,138.74,76218.0,136.3943,139.1112,136.3544,138.5818,76218.0
2025-05-14 10:00:00,138.77,139.34,138.34,138.67,64248.0,138.6118,139.1812,138.1823,138.5119,64248.0
2025-05-14 10:30:00,138.64,138.89,137.89,138.15,56712.0,138.482,138.7317,137.7328,137.9925,56712.0
2025-05-14 11:00:00,138.05,138.05,137.19,137.86,17415.0,137.8926,137.8926,137.0336,137.7029,17415.0
2025-05-14 11:30:00,137.86,138.02,137.64,137.92,11619.0,137.7029,137.8627,137.4831,137.7628,11619.0
2025-05-14 12:00:00,138.01,138.02,137.68,137.68,16789.0,137.8527,137.8627,137.5231,137.5231,16789.0
2025-05-14 12:30:00,137.68,138.0,137.53,137.53,9759.0,137.5231,137.8427,137.3732,137.3732,9759.0
2025-05-14 13:00:00,137.53,137.57,136.86,137.2,24137.0,137.3732,137.4132,136.704,137.0436,24137.0
2025-05-14 13:30:00,137.27,137.49,137.0,137.04,15578.0,137.1135,137.3333,136.8438,136.8838,15578.0
2025-05-14 14:00:00,137.03,137.1,136.63,136.85,24878.0,136.8738,136.9437,136.4743,136.694,24878.0
2025-05-14 14:30:00,136.86,136.9,136.46,136.47,75142.0,136.704,136.7439,136.3044,136.3144,75142.0
2025-05-14 15:00:00,136.47,136.73,136.36,136.5,22879.0,136.3144,136.5741,136.2046,136.3444,22879.0
2025-05-14 15:30:00,136.45,136.76,136.18,136.22,140443.0,136.2945,136.6041,136.0248,136.0647,140443.0
2025-05-15 09:30:00,134.13,135.73,134.13,135.13,28263.0,133.9771,135.5753,133.9771,134.976,28263.0
2025-05-15 10:00:00,135.16,135.51,134.08,134.13,30652.0,135.0059,135.3555,133.9272,133.9771,30652.0
2025-05-15 10:30:00,134.21,134.22,133.48,133.77,77559.0,134.057,134.067,133.3278,133.6175,77559.0
2025-05-15 11:00:00,133.72,134.6,133.71,134.47,38061.0,133.5676,134.4466,133.5576,134.3167,38061.0
2025-05-15 11:30:00,134.47,134.76,134.38,134.38,68661.0,134.3167,134.6064,134.2268,134.2268,68661.0
2025-05-15 12:00:00,134.38,135.1,134.24,134.4,45283.0,134.2268,134.946,134.087,134.2468,45283.0
2025-05-15 12:30:00,134.52,134.82,134.4,134.68,21001.0,134.3667,134.6663,134.2468,134.5265,21001.0
2025-05-15 13:00:00,134.63,134.67,134.33,134.48,19958.0,134.4765,134.5165,134.1769,134.3267,19958.0
2025-05-15 13:30:00,134.36,134.48,134.06,134.11,9165.0,134.2068,134.3267,133.9072,133.9571,9165.0
2025-05-15 14:00:00,134.15,134.33,133.91,134.16,9612.0,133.9971,134.1769,133.7574,134.0071,9612.0
2025-05-15 14:30:00,134.18,134.37,134.0,134.21,14649.0,134.027,134.2168,133.8473,134.057,14649.0
2025-05-15 15:00:00,134.13,134.24,133.85,133.92,27680.0,133.9771,134.087,133.6974,133.7673,27680.0
2025-05-15 15:30:00,133.98,134.49,133.91,134.24,165062.0,133.8273,134.3367,133.7574,134.087,165062.0
2025-05-16 09:30:00,133.65,134.27,133.09,134.09,13319.0,133.4977,134.1169,132.9383,133.9372,13319.0
2025-05-16 10:00:00,133.8,134.43,133.67,134.11,15737.0,133.6475,134.2768,133.5176,133.9571,15737.0
2025-05-16 10:30:00,133.97,134.38,133.83,134.22,6984.0,133.8173,134.2268,133.6774,134.067,6984.0
2025-05-16 11:00:00,134.2,134.69,134.16,134.4,5214.0,134.047,134.5365,134.0071,134.2468,5214.0
2025-05-16 11:30:00,134.47,134.87,134.46,134.85,5871.0,134.3167,134.7163,134.3067,134.6963,5871.0
2025-05-16 12:00:00,134.89,134.99,134.69,134.78,3786.0,134.7362,134.8361,134.5365,134.6264,3786.0
2025-05-16 12:30:00,134.75,135.15,134.74,134.99,20711.0,134.5964,134.9959,134.5864,134.8361,20711.0
2025-05-16 13:00:00,134.97,135.89,134.95,135.78,21167.0,134.8161,135.7351,134.7962,135.6252,21167.0
2025-05-16 13:30:00,135.78,135.85,135.47,135.75,12589.0,135.6252,135.6951,135.3156,135.5953,12589.0
2025-05-16 14:00:00,135.65,135.8,135.49,135.74,17829.0,135.4954,135.6452,135.3356,135.5853,17829.0
2025-05-16 14:30:00,135.67,136.03,135.59,135.78,22128.0,135.5153,135.8749,135.4354,135.6252,22128.0
2025-05-16 15:00:00,135.77,135.87,135.46,135.59,53151.0,135.6152,135.7151,135.3056,135.4354,53151.0
2025-05-16 15:30:00,135.58,135.65,135.12,135.24,147358.0,135.4255,135.4954,134.966,135.0858,147358.0
2025-05-19 09:30:00,132.59,133.9,132.51,133.27,24897.0,132.4389,133.7474,132.359,133.1181,24897.0
2025-05-19 10:00:00,133.19,134.02,133.18,133.56,26856.0,133.0382,133.8672,133.0282,133.4078,26856.0
2025-05-19 10:30:00,133.58,133.95,133.36,133.56,21195.0,133.4277,133.7973,133.208,133.4078,21195.0
2025-05-19 11:00:00,133.56,134.23,133.53,133.96,14846.0,133.4078,134.077,133.3778,133.8073,14846.0
2025-05-19 11:30:00,134.08,134.26,133.82,134.06,10296.0,133.9272,134.107,133.6675,133.9072,10296.0
2025-05-19 12:00:00,134.03,134.58,134.03,134.58,11224.0,133.8772,134.4266,133.8772,134.4266,11224.0
2025-05-19 12:30:00,134.57,134.8,134.37,134.76,21582.0,134.4166,134.6463,134.2168,134.6064,21582.0
2025-05-19 13:00:00,134.77,134.84,134.08,134.34,31163.0,134.6164,134.6863,133.9272,134.1869,31163.0
2025-05-19 13:30:00,134.12,134.37,133.72,133.72,24976.0,133.9671,134.2168,133.5676,133.5676,24976.0
2025-05-19 14:00:00,133.72,133.96,133.6,133.64,18365.0,133.5676,133.8073,133.4477,133.4877,18365.0
2025-05-19 14:30:00,133.66,133.92,133.57,133.6,17124.0,133.5076,133.7673,133.4177,133.4477,17124.0
2025-05-19 15:00:00,133.58,133.63,133.15,133.27,45365.0,133.4277,133.4777,132.9982,133.1181,45365.0
2025-05-19 15:30:00,133.34,133.76,133.11,133.75,99443.0,133.188,133.6075,132.9583,133.5975,99443.0
2025-05-20 09:30:00,132.65,133.36,131.92,132.72,17529.0,132.4988,133.208,131.7696,132.5687,17529.0
2025-05-20 10:00:00,132.8,133.63,132.73,133.42,26565.0,132.6486,133.4777,132.5787,133.2679,26565.0
2025-05-20 10:30:00,133.34,133.49,132.49,132.66,13663.0,133.188,133.3378,132.339,132.5088,13663.0
2025-05-20 11:00:00,132.41,132.72,132.32,132.67,7878.0,132.2591,132.5687,132.1692,132.5188,7878.0
2025-05-20 11:30:00,132.64,132.81,132.43,132.7,9218.0,132.4888,132.6586,132.279,132.5487,9218.0
2025-05-20 12:00:00,132.77,132.82,132.27,132.44,5816.0,132.6187,132.6686,132.1192,132.289,5816.0
2025-05-20 12:30:00,132.36,132.55,132.29,132.42,6570.0,132.2091,132.3989,132.1392,132.2691,6570.0
2025-05-20 13:00:00,132.41,132.53,132.03,132.15,4095.0,132.2591,132.3789,131.8795,131.9994,4095.0
2025-05-20 13:30:00,132.09,132.41,132.03,132.27,11594.0,131.9394,132.2591,131.8795,132.1192,11594.0
2025-05-20 14:00:00,132.27,132.49,131.91,131.92,20803.0,132.1192,132.339,131.7596,131.7696,20803.0
2025-05-20 14:30:00,131.95,132.18,131.92,131.92,6785.0,131.7996,132.0293,131.7696,131.7696,6785.0
2025-05-20 15:00:00,131.85,131.93,131.68,131.77,15252.0,131.6997,131.7796,131.5299,131.6198,15252.0
2025-05-20 15:30:00,131.8,132.31,131.79,132.11,89580.0,131.6498,132.1592,131.6398,131.9594,89580.0
2025-05-21 09:30:00,131.48,131.48,129.41,129.41,41260.0,131.3301,131.3301,129.2625,129.2625,41260.0
2025-05-21 10:00:00,129.41,129.51,128.4,128.84,18090.0,129.2625,129.3624,128.2536,128.6931,18090.0
2025-05-21 10:30:00,128.73,129.36,128.57,129.16,23244.0,128.5833,129.2125,128.4234,129.0128,23244.0
2025-05-21 11:00:00,129.15,129.35,128.85,129.02,10597.0,129.0028,129.2026,128.7031,128.8729,10597.0
2025-05-21 11:30:00,128.97,129.36,128.91,129.22,13754.0,128.823,129.2125,128.7631,129.0727,13754.0
2025-05-21 12:00:00,129.26,129.38,129.02,129.15,15471.0,129.1127,129.2325,128.8729,129.0028,15471.0
2025-05-21 12:30:00,129.38,129.71,128.99,129.4,7245.0,129.2325,129.5621,128.843,129.2525,7245.0
2025-05-21 13:00:00,129.38,129.58,127.9,128.0,5372.0,129.2325,129.4323,127.7542,127.8541,5372.0
2025-05-21 13:30:00,127.69,128.68,127.34,128.0,10125.0,127.5444,128.5333,127.1948,127.8541,10125.0
2025-05-21 14:00:00,128.0,128.08,127.45,127.47,15023.0,127.8541,127.934,127.3047,127.3247,15023.0
2025-05-21 14:30:00,127.48,127.77,127.04,127.04,21563.0,127.3347,127.6244,126.8952,126.8952,21563.0
2025-05-21 15:00:00,127.36,127.36,126.87,126.91,63629.0,127.2148,127.2148,126.7254,126.7653,63629.0
2025-05-21 15:30:00,126.91,127.4,126.72,126.87,116903.0,126.7653,127.2548,126.5756,126.7254,116903.0
2025-05-22 09:30:00,126.74,127.75,126.31,127.1,17973.0,126.5955,127.6044,126.166,126.9551,17973.0
2025-05-22 10:00:00,126.99,127.45,126.71,126.92,11266.0,126.8452,127.3047,126.5656,126.7753,11266.0
2025-05-22 10:30:00,126.83,126.99,126.45,126.73,9895.0,126.6854,126.8452,126.3059,126.5855,9895.0
2025-05-22 11:00:00,126.9,127.36,126.84,126.84,9432.0,126.7553,127.2148,126.6954,126.6954,9432.0
2025-05-22 11:30:00,126.71,127.13,126.71,127.05,6693.0,126.5656,126.9851,126.5656,126.9052,6693.0
2025-05-22 12:00:00,127.06,127.26,126.84,126.96,12251.0,126.9152,127.1149,126.6954,126.8153,12251.0
2025-05-22 12:30:00,126.87,126.87,126.65,126.78,4429.0,126.7254,126.7254,126.5056,126.6355,4429.0
2025-05-22 13:00:00,126.84,127.17,126.78,127.16,12276.0,126.6954,127.025,126.6355,127.015,12276.0
2025-05-22 13:30:00,126.95,127.26,126.91,127.08,10127.0,126.8053,127.1149,126.7653,126.9351,10127.0
2025-05-22 14:00:00,127.18,127.73,127.01,127.56,52391.0,127.035,127.5844,126.8652,127.4146,52391.0
2025-05-22 14:30:00,127.4,127.67,127.34,127.6,17566.0,127.2548,127.5245,127.1948,127.4545,17566.0
2025-05-22 15:00:00,127.6,127.94,127.51,127.84,44736.0,127.4545,127.7942,127.3647,127.6943,44736.0
2025-05-22 15:30:00,127.85,128.23,127.37,127.45,109507.0,127.7043,128.0838,127.2248,127.3047,109507.0
2025-05-23 09:30:00,125.88,126.81,124.82,126.81,9599.0,125.7365,126.6654,124.6777,126.6654,9599.0
2025-05-23 10:00:00,126.53,127.09,126.39,126.89,13651.0,126.3858,126.9451,126.2459,126.7454,13651.0
2025-05-23 10:30:00,126.9,127.15,126.38,126.5,6968.0,126.7553,127.0051,126.2359,126.3558,6968.0
2025-05-23 11:00:00,126.47,127.02,126.31,127.02,10083.0,126.3258,126.8752,126.166,126.8752,10083.0
2025-05-23 11:30:00,126.98,127.21,126.69,126.7,10541.0,126.8353,127.065,126.5456,126.5556,10541.0
2025-05-23 12:00:00,126.69,127.41,126.69,127.39,11014.0,126.5456,127.2648,126.5456,127.2448,11014.0
2025-05-23 12:30:00,127.28,127.74,127.19,127.5,18505.0,127.1349,127.5944,127.045,127.3547,18505.0
2025-05-23 13:00:00,127.47,128.01,127.45,127.92,11171.0,127.3247,127.8641,127.3047,127.7742,11171.0
2025-05-23 13:30:00,127.98,128.07,127.83,128.02,14326.0,127.8341,127.924,127.6843,127.8741,14326.0
2025-05-23 14:00:00,128.01,128.24,127.87,128.0,12973.0,127.8641,128.0938,127.7242,127.8541,12973.0
2025-05-23 14:30:00,128.07,128.24,127.98,128.11,16483.0,127.924,128.0938,127.8341,127.964,16483.0
2025-05-23 15:00:00,128.11,128.15,127.83,127.83,22258.0,127.964,128.0039,127.6843,127.6843,22258.0
2025-05-23 15:30:00,127.88,128.12,127.36,127.49,58697.0,127.7342,127.974,127.2148,127.3447,58697.0
2025-05-27 09:30:00,129.34,130.54,128.09,130.45,77794.0,129.1926,130.3912,127.944,130.3013,77794.0
2025-05-27 10:00:00,130.58,131.93,130.49,131.67,36142.0,130.4312,131.7796,130.3413,131.5199,36142.0
2025-05-27 10:30:00,131.64,132.24,131.44,131.44,38546.0,131.4899,132.0893,131.2902,131.2902,38546.0
2025-05-27 11:00:00,131.34,131.79,131.34,131.77,14177.0,131.1903,131.6398,131.1903,131.6198,14177.0
2025-05-27 11:30:00,131.67,132.24,131.6,131.91,22316.0,131.5199,132.0893,131.45,131.7596,22316.0
2025-05-27 12:00:00,131.92,132.13,131.85,131.94,17879.0,131.7696,131.9794,131.6997,131.7896,17879.0
2025-05-27 12:30:00,131.92,132.47,131.87,131.94,22224.0,131.7696,132.319,131.7197,131.7896,22224.0
2025-05-27 13:00:00,131.89,132.25,131.81,132.17,15969.0,131.7397,132.0992,131.6597,132.0193,15969.0
2025-05-27 13:30:00,132.16,132.22,131.82,132.04,7807.0,132.0094,132.0693,131.6697,131.8895,7807.0
2025-05-27 14:00:00,131.8,132.1,131.58,132.1,11032.0,131.6498,131.9494,131.43,131.9494,11032.0
2025-05-27 14:30:00,132.11,132.39,132.0,132.08,35580.0,131.9594,132.2391,131.8495,131.9294,35580.0
2025-05-27 15:00:00,132.08,132.43,131.92,132.43,46624.0,131.9294,132.279,131.7696,132.279,46624.0
2025-05-27 15:30:00,132.36,132.68,131.85,131.95,250711.0,132.2091,132.5288,131.6997,131.7996,250711.0
2025-05-28 09:30:00,131.64,132.22,130.96,131.0,20199.0,131.4899,132.0693,130.8107,130.8507,20199.0
2025-05-28 10:00:00,131.0,131.59,130.47,130.51,49146.0,130.8507,131.44,130.3213,130.3612,49146.0
2025-05-28 10:30:00,130.49,130.62,130.22,130.53,12313.0,130.3413,130.4711,130.0716,130.3812,12313.0
2025-05-28 11:00:00,130.59,130.71,130.03,130.21,8846.0,130.4411,130.561,129.8818,130.0616,8846.0
2025-05-28 11:30:00,130.25,130.36,130.01,130.27,11681.0,130.1015,130.2114,129.8618,130.1215,11681.0
2025-05-28 12:00:00,130.32,130.84,130.32,130.66,21921.0,130.1714,130.6909,130.1714,130.5111,21921.0
2025-05-28 12:30:00,130.49,130.68,130.41,130.49,7687.0,130.3413,130.531,130.2613,130.3413,7687.0
2025-05-28 13:00:00,130.56,130.78,130.37,130.45,8206.0,130.4112,130.6309,130.2214,130.3013,8206.0
2025-05-28 13:30:00,130.41,130.76,130.35,130.53,15487.0,130.2613,130.6109,130.2014,130.3812,15487.0
2025-05-28 14:00:00,130.64,130.98,130.64,130.98,60809.0,130.4911,130.8307,130.4911,130.8307,60809.0
2025-05-28 14:30:00,131.05,131.05,130.28,130.71,163058.0,130.9006,130.9006,130.1315,130.561,163058.0
2025-05-28 15:00:00,130.7,130.92,130.64,130.77,28199.0,130.551,130.7708,130.4911,130.6209,28199.0
2025-05-28 15:30:00,130.8,131.29,130.6,130.91,161229.0,130.6509,131.1403,130.4511,130.7608,161229.0
2025-05-29 09:30:00,131.79,132.31,130.99,131.86,24622.0,131.79,132.31,130.99,131.86,24622.0
2025-05-29 10:00:00,131.81,132.08,131.1,131.52,25287.0,131.81,132.08,131.1,131.52,25287.0
2025-05-29 10:30:00,131.52,131.74,130.94,131.59,22137.0,131.52,131.74,130.94,131.59,22137.0
2025-05-29 11:00:00,131.59,131.59,130.99,131.38,73798.0,131.59,131.59,130.99,131.38,73798.0
2025-05-29 11:30:00,131.31,131.31,130.03,130.03,38891.0,131.31,131.31,130.03,130.03,38891.0
2025-05-29 12:00:00,130.13,130.91,129.94,130.83,8145.0,130.13,130.91,129.94,130.83,8145.0
2025-05-29 12:30:00,130.83,131.18,130.81,131.18,4828.0,130.83,131.18,130.81,131.18,4828.0
2025-05-29 13:00:00,131.18,131.33,130.93,131.23,30241.0,131.18,131.33,130.93,131.23,30241.0
2025-05-29 13:30:00,131.2,131.49,131.18,131.28,25486.0,131.2,131.49,131.18,131.28,25486.0
2025-05-29 14:00:00,131.19,131.51,131.07,131.27,13631.0,131.19,131.51,131.07,131.27,13631.0
2025-05-29 14:30:00,131.27,131.59,131.15,131.19,12311.0,131.27,131.59,131.15,131.19,12311.0
2025-05-29 15:00:00,131.22,131.45,131.1,131.28,19357.0,131.22,131.45,131.1,131.28,19357.0
2025-05-29 15:30:00,131.34,131.69,131.29,131.52,115117.0,131.34,131.69,131.29,131.52,115117.0
2025-05-30 09:30:00,130.78,131.94,130.57,131.44,32745.0,130.78,131.94,130.57,131.44,32745.0
2025-05-30 10:00:00,131.9,132.3,131.7,132.05,19419.0,131.9,132.3,131.7,132.05,19419.0
2025-05-30 10:30:00,131.96,132.49,131.91,132.18,23522.0,131.96,132.49,131.91,132.18,23522.0
2025-05-30 11:00:00,132.34,132.94,132.31,132.94,17792.0,132.34,132.94,132.31,132.94,17792.0
2025-05-30 11:30:00,132.86,132.92,132.21,132.68,27840.0,132.86,132.92,132.21,132.68,27840.0
2025-05-30 12:00:00,132.67,133.0,132.18,132.31,36078.0,132.67,133.0,132.18,132.31,36078.0
2025-05-30 12:30:00,132.31,132.31,131.48,131.68,23432.0,132.31,132.31,131.48,131.68,23432.0
2025-05-30 13:00:00,131.67,132.31,131.65,132.21,14592.0,131.67,132.31,131.65,132.21,14592.0
2025-05-30 13:30:00,132.28,132.54,132.02,132.02,14253.0,132.28,132.54,132.02,132.02,14253.0
2025-05-30 14:00:00,132.13,132.45,132.07,132.34,19668.0,132.13,132.45,132.07,132.34,19668.0
2025-05-30 14:30:00,132.34,132.35,131.98,132.17,19498.0,132.34,132.35,131.98,132.17,19498.0
2025-05-30 15:00:00,132.17,133.12,132.17,133.03,29256.0,132.17,133.12,132.17,133.03,29256.0
2025-05-30 15:30:00,133.04,133.1,132.07,132.12,283405.0,133.04,133.1,132.07,132.12,283405.0
2025-06-02 09:30:00,130.97,131.42,127.75,128.09,33528.0,130.97,131.42,127.75,128.09,33528.0
2025-06-02 10:00:00,127.98,128.99,127.76,128.82,33996.0,127.98,128.99,127.76,128.82,33996.0
2025-06-02 10:30:00,128.77,128.82,127.54,128.8,19575.0,128.77,128.82,127.54,128.8,19575.0
2025-06-02 11:00:00,128.8,128.91,128.44,128.5,29557.0,128.8,128.91,128.44,128.5,29557.0
2025-06-02 11:30:00,128.56,129.27,128.45,128.92,23567.0,128.56,129.27,128.45,128.92,23567.0
2025-06-02 12:00:00,128.9,129.48,128.7,129.39,15015.0,128.9,129.48,128.7,129.39,15015.0
2025-06-02 12:30:00,129.38,129.44,128.97,129.32,11556.0,129.38,129.44,128.97,129.32,11556.0
2025-06-02 13:00:00,129.36,129.48,129.07,129.43,12401.0,129.36,129.48,129.07,129.43,12401.0
2025-06-02 13:30:00,129.41,129.48,129.19,129.44,12381.0,129.41,129.48,129.19,129.44,12381.0
2025-06-02 14:00:00,129.44,129.96,129.36,129.87,14367.0,129.44,129.96,129.36,129.87,14367.0
2025-06-02 14:30:00,129.89,130.17,129.8,130.09,12062.0,129.89,130.17,129.8,130.09,12062.0
2025-06-02 15:00:00,130.14,130.43,130.09,130.37,16754.0,130.14,130.43,130.09,130.37,16754.0
2025-06-02 15:30:00,130.35,130.69,130.16,130.45,115901.0,130.35,130.69,130.16,130.45,115901.0
2025-06-03 09:30:00,130.08,130.51,129.47,129.82,18520.0,130.08,130.51,129.47,129.82,18520.0
2025-06-03 10:00:00,130.08,131.68,130.04,131.68,22071.0,130.08,131.68,130.04,131.68,22071.0
2025-06-03 10:30:00,131.55,132.07,131.3,131.57,27263.0,131.55,132.07,131.3,131.57,27263.0
2025-06-03 11:00:00,131.69,132.61,131.69,132.39,11914.0,131.69,132.61,131.69,132.39,11914.0
2025-06-03 11:30:00,132.47,133.11,132.46,133.1,22839.0,132.47,133.11,132.46,133.1,22839.0
2025-06-03 12:00:00,133.04,133.47,132.86,133.47,17323.0,133.04,133.47,132.86,133.47,17323.0
2025-06-03 12:30:00,133.46,133.69,133.24,133.46,16836.0,133.46,133.69,133.24,133.46,16836.0
2025-06-03 13:00:00,133.43,133.76,133.29,133.76,8409.0,133.43,133.76,133.29,133.76,8409.0
2025-06-03 13:30:00,133.81,133.94,133.65,133.75,20013.0,133.81,133.94,133.65,133.75,20013.0
2025-06-03 14:00:00,133.74,134.0,133.63,133.97,27493.0,133.74,134.0,133.63,133.97,27493.0
2025-06-03 14:30:00,133.97,133.98,133.27,133.33,31624.0,133.97,133.98,133.27,133.33,31624.0
2025-06-03 15:00:00,133.36,133.53,133.19,133.4,40028.0,133.36,133.53,133.19,133.4,40028.0
2025-06-03 15:30:00,133.38,133.49,132.81,132.88,143305.0,133.38,133.49,132.81,132.88,143305.0
2025-06-04 09:30:00,132.73,132.95,132.06,132.95,14608.0,132.73,132.95,132.06,132.95,14608.0
2025-06-04 10:00:00,132.75,133.06,132.32,133.06,15677.0,132.75,133.06,132.32,133.06,15677.0
2025-06-04 10:30:00,133.05,133.06,132.23,132.59,10018.0,133.05,133.06,132.23,132.59,10018.0
2025-06-04 11:00:00,132.59,132.59,131.76,132.01,24181.0,132.59,132.59,131.76,132.01,24181.0
2025-06-04 11:30:00,132.01,132.22,131.87,131.97,8029.0,132.01,132.22,131.87,131.97,8029.0
2025-06-04 12:00:00,131.94,131.98,131.46,131.5,11044.0,131.94,131.98,131.46,131.5,11044.0
2025-06-04 12:30:00,131.53,131.72,131.53,131.68,11565.0,131.53,131.72,131.53,131.68,11565.0
2025-06-04 13:00:00,131.68,131.93,131.68,131.86,4718.0,131.68,131.93,131.68,131.86,4718.0
2025-06-04 13:30:00,131.85,131.94,131.64,131.76,8852.0,131.85,131.94,131.64,131.76,8852.0
2025-06-04 14:00:00,131.82,131.96,131.7,131.7,5433.0,131.82,131.96,131.7,131.7,5433.0
2025-06-04 14:30:00,131.72,131.73,131.5,131.57,8433.0,131.72,131.73,131.5,131.57,8433.0
2025-06-04 15:00:00,131.62,131.96,131.61,131.92,21260.0,131.62,131.96,131.61,131.92,21260.0
2025-06-04 15:30:00,131.92,131.97,130.93,131.07,94586.0,131.92,131.97,130.93,131.07,94586.0
2025-06-05 09:30:00,131.04,132.64,130.54,130.98,22086.0,131.04,132.64,130.54,130.98,22086.0
2025-06-05 10:00:00,131.15,131.43,130.65,131.27,13903.0,131.15,131.43,130.65,131.27,13903.0
2025-06-05 10:30:00,131.33,131.77,130.79,131.23,9051.0,131.33,131.77,130.79,131.23,9051.0
2025-06-05 11:00:00,131.23,131.57,130.96,131.57,8098.0,131.23,131.57,130.96,131.57,8098.0
2025-06-05 11:30:00,131.63,131.95,131.63,131.86,5763.0,131.63,131.95,131.63,131.86,5763.0
2025-06-05 12:00:00,131.95,132.14,131.69,132.05,5552.0,131.95,132.14,131.69,132.05,5552.0
2025-06-05 12:30:00,132.03,132.12,130.9,130.91,7686.0,132.03,132.12,130.9,130.91,7686.0
2025-06-05 13:00:00,131.13,131.98,130.82,131.84,10577.0,131.13,131.98,130.82,131.84,10577.0
2025-06-05 13:30:00,131.78,131.92,131.58,131.62,7853.0,131.78,131.92,131.58,131.62,7853.0
2025-06-05 14:00:00,131.61,131.61,130.98,131.3,5029.0,131.61,131.61,130.98,131.3,5029.0
2025-06-05 14:30:00,131.4,131.62,130.96,131.07,16872.0,131.4,131.62,130.96,131.07,16872.0
2025-06-05 15:00:00,131.06,131.06,129.5,129.83,11250.0,131.06,131.06,129.5,129.83,11250.0
2025-06-05 15:30:00,129.89,130.56,129.65,129.95,83220.0,129.89,130.56,129.65,129.95,83220.0
2025-06-06 09:30:00,131.58,132.17,131.51,132.17,12683.0,131.58,132.17,131.51,132.17,12683.0
2025-06-06 10:00:00,132.35,132.35,131.55,132.11,16310.0,132.35,132.35,131.55,132.11,16310.0
2025-06-06 10:30:00,132.07,132.45,132.04,132.28,6647.0,132.07,132.45,132.04,132.28,6647.0
2025-06-06 11:00:00,132.2,132.49,131.67,132.14,8641.0,132.2,132.49,131.67,132.14,8641.0
2025-06-06 11:30:00,132.18,132.64,132.06,132.53,5958.0,132.18,132.64,132.06,132.53,5958.0
2025-06-06 12:00:00,132.87,132.87,132.46,132.53,8062.0,132.87,132.87,132.46,132.53,8062.0
2025-06-06 12:30:00,132.6,132.65,132.22,132.31,16652.0,132.6,132.65,132.22,132.31,16652.0
2025-06-06 13:00:00,132.32,132.47,132.14,132.4,3940.0,132.32,132.47,132.14,132.4,3940.0
2025-06-06 13:30:00,132.4,132.7,132.32,132.6,9375.0,132.4,132.7,132.32,132.6,9375.0
2025-06-06 14:00:00,132.64,132.96,132.63,132.88,8692.0,132.64,132.96,132.63,132.88,8692.0
2025-06-06 14:30:00,132.9,133.24,132.79,133.14,20196.0,132.9,133.24,132.79,133.14,20196.0
2025-06-06 15:00:00,133.15,133.22,132.93,133.22,14044.0,133.15,133.22,132.93,133.22,14044.0
2025-06-06 15:30:00,133.22,133.4,132.66,132.69,123007.0,133.22,133.4,132.66,132.69,123007.0
2025-06-09 09:30:00,133.26,134.39,132.77,133.02,24137.0,133.26,134.39,132.77,133.02,24137.0
2025-06-09 10:00:00,133.11,133.59,132.44,133.56,10057.0,133.11,133.59,132.44,133.56,10057.0
2025-06-09 10:30:00,133.62,133.68,133.0,133.31,12231.0,133.62,133.68,133.0,133.31,12231.0
2025-06-09 11:00:00,133.43,133.69,133.05,133.11,28168.0,133.43,133.69,133.05,133.11,28168.0
2025-06-09 11:30:00,133.24,133.79,133.24,133.6,17572.0,133.24,133.79,133.24,133.6,17572.0
2025-06-09 12:00:00,133.57,133.97,133.56,133.89,38280.0,133.57,133.97,133.56,133.89,38280.0
2025-06-09 12:30:00,133.92,134.35,133.87,134.06,26660.0,133.92,134.35,133.87,134.06,26660.0
2025-06-09 13:00:00,134.12,134.31,133.85,134.18,15745.0,134.12,134.31,133.85,134.18,15745.0
2025-06-09 13:30:00,134.21,134.79,134.08,134.63,15291.0,134.21,134.79,134.08,134.63,15291.0
2025-06-09 14:00:00,134.67,134.79,134.51,134.68,13427.0,134.67,134.79,134.51,134.68,13427.0
2025-06-09 14:30:00,134.61,134.67,134.26,134.35,13432.0,134.61,134.67,134.26,134.35,13432.0
2025-06-09 15:00:00,134.34,134.54,134.1,134.18,18652.0,134.34,134.54,134.1,134.18,18652.0
2025-06-09 15:30:00,134.18,134.31,133.88,133.93,112327.0,134.18,134.31,133.88,133.93,112327.0
2025-06-10 09:30:00,134.7,134.73,133.75,134.48,13478.0,134.7,134.73,133.75,134.48,13478.0
2025-06-10 10:00:00,134.48,135.21,134.25,135.17,21177.0,134.48,135.21,134.25,135.17,21177.0
2025-06-10 10:30:00,135.13,135.19,134.62,134.8,17158.0,135.13,135.19,134.62,134.8,17158.0
2025-06-10 11:00:00,134.94,135.2,134.85,135.18,10589.0,134.94,135.2,134.85,135.18,10589.0
2025-06-10 11:30:00,135.18,135.18,134.64,134.9,19815.0,135.18,135.18,134.64,134.9,19815.0
2025-06-10 12:00:00,134.98,135.64,134.98,135.4,9655.0,134.98,135.64,134.98,135.4,9655.0
2025-06-10 12:30:00,135.45,135.77,135.44,135.45,20436.0,135.45,135.77,135.44,135.45,20436.0
2025-06-10 13:00:00,135.31,135.49,135.05,135.05,16129.0,135.31,135.49,135.05,135.05,16129.0
2025-06-10 13:30:00,135.06,135.07,134.54,134.56,5625.0,135.06,135.07,134.54,134.56,5625.0
2025-06-10 14:00:00,134.41,134.41,133.65,133.69,9662.0,134.41,134.41,133.65,133.69,9662.0
2025-06-10 14:30:00,133.56,134.5,133.56,134.3,15637.0,133.56,134.5,133.56,134.3,15637.0
2025-06-10 15:00:00,134.37,134.65,134.33,134.43,25649.0,134.37,134.65,134.33,134.43,25649.0
2025-06-10 15:30:00,134.45,135.0,134.38,134.73,89302.0,134.45,135.0,134.38,134.73,89302.0
2025-06-11 09:30:00,135.52,135.52,133.93,134.89,21802.0,135.52,135.52,133.93,134.89,21802.0
2025-06-11 10:00:00,134.82,136.0,134.78,135.98,13881.0,134.82,136.0,134.78,135.98,13881.0
2025-06-11 10:30:00,135.85,135.97,135.03,135.2,30532.0,135.85,135.97,135.03,135.2,30532.0
2025-06-11 11:00:00,135.13,135.3,134.76,134.76,11115.0,135.13,135.3,134.76,134.76,11115.0
2025-06-11 11:30:00,134.87,135.0,134.6,134.82,8288.0,134.87,135.0,134.6,134.82,8288.0
2025-06-11 12:00:00,134.82,134.82,134.23,134.54,7130.0,134.82,134.82,134.23,134.54,7130.0
2025-06-11 12:30:00,134.63,134.72,134.05,134.22,10873.0,134.63,134.72,134.05,134.22,10873.0
2025-06-11 13:00:00,134.32,134.99,134.19,134.93,52589.0,134.32,134.99,134.19,134.93,52589.0
2025-06-11 13:30:00,134.99,135.02,134.76,134.81,70883.0,134.99,135.02,134.76,134.81,70883.0
2025-06-11 14:00:00,134.81,134.92,134.2,134.49,74500.0,134.81,134.92,134.2,134.49,74500.0
2025-06-11 14:30:00,134.49,135.0,134.32,134.6,73659.0,134.49,135.0,134.32,134.6,73659.0
2025-06-11 15:00:00,134.68,134.74,133.9,133.9,45266.0,134.68,134.74,133.9,133.9,45266.0
2025-06-11 15:30:00,133.9,134.85,133.57,134.41,182198.0,133.9,134.85,133.57,134.41,182198.0
2025-06-12 09:30:00,132.34,132.95,131.53,132.5,41897.0,132.34,132.95,131.53,132.5,41897.0
2025-06-12 10:00:00,132.5,134.08,132.5,133.66,29726.0,132.5,134.08,132.5,133.66,29726.0
2025-06-12 10:30:00,133.77,134.35,133.47,133.47,45682.0,133.77,134.35,133.47,133.47,45682.0
2025-06-12 11:00:00,133.69,133.83,133.06,133.23,14414.0,133.69,133.83,133.06,133.23,14414.0
2025-06-12 11:30:00,133.22,133.44,132.7,132.89,21475.0,133.22,133.44,132.7,132.89,21475.0
2025-06-12 12:00:00,132.92,133.22,132.74,133.15,16561.0,132.92,133.22,132.74,133.15,16561.0
2025-06-12 12:30:00,133.08,133.25,132.8,133.09,25547.0,133.08,133.25,132.8,133.09,25547.0
2025-06-12 13:00:00,133.19,133.77,133.19,133.71,9698.0,133.19,133.77,133.19,133.71,9698.0
2025-06-12 13:30:00,133.73,134.12,133.65,134.1,45779.0,133.73,134.12,133.65,134.1,45779.0
2025-06-12 14:00:00,134.12,134.4,134.1,134.35,16387.0,134.12,134.4,134.1,134.35,16387.0
2025-06-12 14:30:00,134.25,134.57,134.25,134.45,17537.0,134.25,134.57,134.25,134.45,17537.0
2025-06-12 15:00:00,134.42,134.66,134.21,134.27,77551.0,134.42,134.66,134.21,134.27,77551.0
2025-06-12 15:30:00,134.25,134.56,133.02,133.13,242359.0,134.25,134.56,133.02,133.13,242359.0
2025-06-13 09:30:00,129.91,131.73,128.55,130.09,48328.0,129.91,131.73,128.55,130.09,48328.0
2025-06-13 10:00:00,130.57,131.51,130.02,131.01,31496.0,130.57,131.51,130.02,131.01,31496.0
2025-06-13 10:30:00,131.08,131.85,131.02,131.75,18373.0,131.08,131.85,131.02,131.75,18373.0
2025-06-13 11:00:00,131.84,132.55,131.72,132.34,23741.0,131.84,132.55,131.72,132.34,23741.0
2025-06-13 11:30:00,132.34,132.68,132.32,132.43,26786.0,132.34,132.68,132.32,132.43,26786.0
2025-06-13 12:00:00,132.43,132.82,132.14,132.34,21483.0,132.43,132.82,132.14,132.34,21483.0
2025-06-13 12:30:00,132.41,132.44,131.97,132.4,11674.0,132.41,132.44,131.97,132.4,11674.0
2025-06-13 13:00:00,132.3,132.39,131.9,131.92,20347.0,132.3,132.39,131.9,131.92,20347.0
2025-06-13 13:30:00,131.83,131.94,131.27,131.64,10927.0,131.83,131.94,131.27,131.64,10927.0
2025-06-13 14:00:00,131.72,131.72,130.83,130.86,16207.0,131.72,131.72,130.83,130.86,16207.0
2025-06-13 14:30:00,130.86,130.86,130.23,130.65,31479.0,130.86,130.86,130.23,130.65,31479.0
2025-06-13 15:00:00,130.68,130.86,129.87,129.98,38784.0,130.68,130.86,129.87,129.98,38784.0
2025-06-13 15:30:00,130.0,130.65,129.88,130.58,125650.0,130.0,130.65,129.88,130.58,125650.0
2025-06-16 09:30:00,132.22,133.61,131.21,133.61,88216.0,132.22,133.61,131.21,133.61,88216.0
2025-06-16 10:00:00,133.61,134.53,133.29,134.31,24708.0,133.61,134.53,133.29,134.31,24708.0
2025-06-16 10:30:00,134.25,134.68,134.17,134.61,51570.0,134.25,134.68,134.17,134.61,51570.0
2025-06-16 11:00:00,134.42,134.64,133.46,133.59,22642.0,134.42,134.64,133.46,133.59,22642.0
2025-06-16 11:30:00,133.69,134.14,133.47,134.0,35594.0,133.69,134.14,133.47,134.0,35594.0
2025-06-16 12:00:00,134.04,134.38,133.88,134.37,12499.0,134.04,134.38,133.88,134.37,12499.0
2025-06-16 12:30:00,134.33,134.51,134.14,134.31,12097.0,134.33,134.51,134.14,134.31,12097.0
2025-06-16 13:00:00,134.31,134.51,133.96,134.27,18510.0,134.31,134.51,133.96,134.27,18510.0
2025-06-16 13:30:00,134.36,134.43,133.68,133.72,28843.0,134.36,134.43,133.68,133.72,28843.0
2025-06-16 14:00:00,133.72,133.94,133.5,133.64,19977.0,133.72,133.94,133.5,133.64,19977.0
2025-06-16 14:30:00,133.64,133.94,133.64,133.8,13413.0,133.64,133.94,133.64,133.8,13413.0
2025-06-16 15:00:00,133.86,134.08,133.74,133.75,47618.0,133.86,134.08,133.74,133.75,47618.0
2025-06-16 15:30:00,133.74,134.73,133.46,134.72,156205.0,133.74,134.73,133.46,134.72,156205.0
2025-06-17 09:30:00,133.78,134.8,132.64,134.14,26143.0,133.78,134.8,132.64,134.14,26143.0
2025-06-17 10:00:00,134.09,135.14,134.0,135.03,20330.0,134.09,135.14,134.0,135.03,20330.0
2025-06-17 10:30:00,135.03,135.36,134.73,134.83,49685.0,135.03,135.36,134.73,134.83,49685.0
2025-06-17 11:00:00,134.83,134.97,134.12,134.33,22846.0,134.83,134.97,134.12,134.33,22846.0
2025-06-17 11:30:00,134.32,134.73,134.12,134.73,4940.0,134.32,134.73,134.12,134.73,4940.0
2025-06-17 12:00:00,134.73,135.21,134.65,135.02,10149.0,134.73,135.21,134.65,135.02,10149.0
2025-06-17 12:30:00,134.92,135.02,134.18,134.18,14003.0,134.92,135.02,134.18,134.18,14003.0
2025-06-17 13:00:00,134.23,134.38,133.6,133.6,17812.0,134.23,134.38,133.6,133.6,17812.0
2025-06-17 13:30:00,133.59,133.92,133.0,133.34,10227.0,133.59,133.92,133.0,133.34,10227.0
2025-06-17 14:00:00,133.27,133.32,132.96,133.14,10273.0,133.27,133.32,132.96,133.14,10273.0
2025-06-17 14:30:00,133.23,133.49,133.0,133.44,11846.0,133.23,133.49,133.0,133.44,11846.0
2025-06-17 15:00:00,133.41,133.79,133.32,133.79,24589.0,133.41,133.79,133.32,133.79,24589.0
2025-06-17 15:30:00,133.76,134.05,133.24,133.95,90845.0,133.76,134.05,133.24,133.95,90845.0
2025-06-18 09:30:00,133.59,135.05,133.59,135.04,25206.0,133.59,135.05,133.59,135.04,25206.0
2025-06-18 10:00:00,134.93,136.53,134.92,136.17,11764.0,134.93,136.53,134.92,136.17,11764.0
2025-06-18 10:30:00,136.16,136.28,135.41,135.58,21095.0,136.16,136.28,135.41,135.58,21095.0
2025-06-18 11:00:00,135.62,135.62,135.01,135.43,20124.0,135.62,135.62,135.01,135.43,20124.0
2025-06-18 11:30:00,135.28,135.57,134.95,135.51,16212.0,135.28,135.57,134.95,135.51,16212.0
2025-06-18 12:00:00,135.43,135.66,135.25,135.3,13089.0,135.43,135.66,135.25,135.3,13089.0
2025-06-18 12:30:00,135.19,135.42,135.14,135.34,18050.0,135.19,135.42,135.14,135.34,18050.0
2025-06-18 13:00:00,135.25,135.33,134.44,134.55,13711.0,135.25,135.33,134.44,134.55,13711.0
2025-06-18 13:30:00,134.66,135.05,134.66,134.81,12279.0,134.66,135.05,134.66,134.81,12279.0
2025-06-18 14:00:00,134.76,135.19,134.52,134.76,16792.0,134.76,135.19,134.52,134.76,16792.0
2025-06-18 14:30:00,134.84,135.15,133.53,133.54,34734.0,134.84,135.15,133.53,133.54,34734.0
2025-06-18 15:00:00,133.54,134.0,133.16,133.18,24688.0,133.54,134.0,133.16,133.18,24688.0
2025-06-18 15:30:00,133.03,133.25,132.53,132.59,150947.0,133.03,133.25,132.53,132.59,150947.0
2025-06-20 09:30:00,133.53,133.53,131.82,133.25,63727.0,133.53,133.53,131.82,133.25,63727.0
2025-06-20 10:00:00,133.25,133.76,132.84,133.51,15497.0,133.25,133.76,132.84,133.51,15497.0
2025-06-20 10:30:00,133.6,133.67,132.68,133.26,55811.0,133.6,133.67,132.68,133.26,55811.0
2025-06-20 11:00:00,133.12,133.31,132.65,132.83,6332.0,133.12,133.31,132.65,132.83,6332.0
2025-06-20 11:30:00,132.84,133.18,132.74,132.74,4617.0,132.84,133.18,132.74,132.74,4617.0
2025-06-20 12:00:00,132.73,132.95,132.53,132.65,20307.0,132.73,132.95,132.53,132.65,20307.0
2025-06-20 12:30:00,132.72,132.81,131.88,131.99,23932.0,132.72,132.81,131.88,131.99,23932.0
2025-06-20 13:00:00,131.99,132.13,131.44,131.5,26062.0,131.99,132.13,131.44,131.5,26062.0
2025-06-20 13:30:00,131.5,131.57,130.99,131.43,21720.0,131.5,131.57,130.99,131.43,21720.0
2025-06-20 14:00:00,131.23,132.05,131.23,131.62,22121.0,131.23,132.05,131.23,131.62,22121.0
2025-06-20 14:30:00,131.6,131.85,131.38,131.44,25882.0,131.6,131.85,131.38,131.44,25882.0
2025-06-20 15:00:00,131.52,131.71,131.51,131.55,30654.0,131.52,131.71,131.51,131.55,30654.0
2025-06-20 15:30:00,131.64,132.22,131.42,131.77,168993.0,131.64,132.22,131.42,131.77,168993.0